Rivaldi_Prediction/data/featuSGD/US0028241000_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
5027,2000-02-04,15.459024429321287,15.73958683013916,15.178461074829102,15.178461074829102,13315412.0,0.03571433819839065,-2.9999932017186057,2.5000169958190126,49.67743208836898,36.43554058467592,-1.3923855034144594,-0.6079892402108253,-0.5912146976853467,0.11865082785513614,15.431787561330058,0.8136329650878906,-0.843091587850358,0.7336728096008276,-0.888470058914125,2.3558156781157784,-0.0773986246566487,1.544744243858304,-2.0415914322338864,84.84851918327816,45.08819864227043,0.8110714342574755,2,-0.995999336242674,-0.7294640541076642,-0.8346753120422346,-0.6733517646789569,-1.4869842529296857,4,-0.09255894615915816,-1.6666779972126857,14.92595386505127,-2.199991842062327,14.841785430908205,3.0,14.75761604309082,-0.09255894615915816
5028,2000-02-07,15.178461074829102,15.51513671875,14.982067108154295,15.487079620361328,5931822.0,-0.018148839583954524,1.923069682311423,-1.0999959210311703,50.32679549793354,39.172471466584895,-0.9426551084994728,-0.4080058612689932,-0.310651343193161,0.39921418234732187,14.956335136398517,0.5330696105957049,-0.8303010927939241,0.49098544120788645,-1.0452364400607124,2.0272073224764835,-0.27712549942641296,1.2590963818421859,-1.5752557710975594,60.784322873517795,19.00865838491248,0.7681109406342989,2,-0.7014074325561523,-0.4489006996154785,-0.5541119575500488,-0.39278841018677113,-0.5891819000244141,0,-0.12384471502164207,-2.9999932017186057,15.459024429321287,-1.6666779972126857,14.92595386505127,-2.199991842062327,14.841785430908205,-0.12384471502164207
5029,2000-02-08,15.318742752075195,15.487079620361328,15.038179397583008,15.34679889678955,10834240.0,0.009242154165334027,1.9091032696865662,0.09090880998733043,55.782314183587985,42.43841096179487,-0.8563081027158628,-0.6198413540033876,-0.45093302043925476,0.2589325051012281,14.455188671630392,0.4489002227783203,-0.7532505852984528,0.6565177917480476,-0.8163602790112847,2.12939586250738,-0.07992124363161857,1.3929568271277137,-1.544626926231043,59.45949918650191,12.95730097411321,0.7364390353796658,2,-0.7996048927307129,-0.5891823768615723,-0.6943936347961426,-0.5330700874328649,0.1683368682861328,1,-0.09157512737764228,1.923069682311423,15.178461074829102,-2.9999932017186057,15.459024429321287,-1.6666779972126857,14.92595386505127,-0.09157512737764228
5030,2000-02-09,16.188488006591793,16.384881973266598,15.51513671875,15.571249008178713,14133855.0,0.056776542866011415,-1.3846159880140785,-22.000135966552037,69.7530899168154,47.31385451386078,-1.4275471324443387,-1.5211748044995659,-1.3206782749558528,-0.6108127494153699,14.381080969695425,1.0661392211914027,-0.5506053027682167,1.4968039512634235,-0.0752217382264142,3.068829640753263,0.7107911065185046,2.2828167960083423,-2.2571345004040406,87.71930452289112,35.423336965332325,0.7860128447449196,2,-1.0521116256713832,-1.402815341949463,-1.5641388893127406,-1.402815341949463,-1.1503086090087855,2,-0.13344881784002927,1.9091032696865662,15.318742752075195,1.923069682311423,15.178461074829102,-2.9999932017186057,15.459024429321287,-0.13344881784002927
5031,2000-02-10,15.767642974853516,16.160432815551758,15.571249008178713,16.160432815551758,14272416.0,-0.025996561974590437,1.999995144098857,-0.6363658837307811,69.32514480249,51.553445331656846,-0.7858599051805104,-1.1201983652272531,-0.8998332432175751,-0.1899677176770922,14.30296839546227,0.6172389984130806,-0.32425678430547045,1.0521110534667972,-0.5717905456609174,2.6760126525945136,0.24016025390293905,1.8640618530306554,-1.5909366219578782,55.99996736820514,-1.421680697704808,0.8119507995638581,2,-0.6312665939331055,-0.9819703102111852,-1.143293857574463,-0.9819703102111852,-0.5611257553100604,3,-0.11921706936649856,-1.3846159880140785,16.188488006591793,1.9091032696865662,15.318742752075195,1.923069682311423,15.178461074829102,-0.11921706936649856
5032,2000-02-11,15.262630462646484,15.795700073242188,15.262630462646484,15.795700073242188,6961002.0,-0.03202840862216583,1.0,1.3571369606914803,69.75310455267254,55.232017023796715,-0.14673545871976934,-0.6391148621949547,-0.3948207310105438,0.31504479452993905,14.028977734308334,0.5330696105957031,-0.09523207110066068,0.5414872646331794,-1.0895014873985218,2.1724760166648824,-0.274007111382673,1.3569816406490318,-0.8651065477137507,20.000027193162705,-42.83917889050798,0.8154943760158515,2,0.08416843414306463,-0.47695779800415394,-0.6382813453674316,-0.47695779800415394,-0.14028263092041016,4,-0.10110298482357072,1.999995144098857,15.767642974853516,-1.3846159880140785,16.188488006591793,1.9091032696865662,15.318742752075195,-0.10110298482357072
5033,2000-02-14,15.73958683013916,15.795700073242188,15.430968284606935,15.599306106567385,6156593.0,0.031249945326264017,1.8888821745419522,-0.2631564823494861,75.1445078755049,59.08070527757894,-0.5003796170846666,-1.1554232283716175,-0.8717770985032196,-0.16191157296273673,13.740180277367092,0.5330696105957031,0.1286358291191121,1.0058182716369632,-0.6537930527491262,2.6654295960230527,0.1760126094439194,1.835623933830007,-1.1433271093730397,52.08332153074823,-17.1856864168789,0.8298056621930444,2,-0.19639396667480646,-0.9539141654968297,-1.1152377128601074,-0.9539141654968297,-0.33667564392089844,0,-0.11229943154307886,1.0,15.262630462646484,1.999995144098857,15.767642974853516,-1.3846159880140785,16.188488006591793,-0.11229943154307886
5034,2000-02-15,15.767642974853516,15.87986946105957,15.51513671875,15.795700073242188,8322550.0,0.0017825210418249693,2.7142607412011497,-0.20000679832761395,75.1445078755049,62.4671316421273,-0.4135898376171223,-1.196196073801822,-0.8998332432175751,-0.1899677176770922,13.479818712093738,0.3647327423095703,0.31498697485137406,1.0030125141143795,-0.7112762047723997,2.7173012330011588,0.14586815467098901,1.86015687355777,-0.9925210288373467,44.999940514936846,-30.583897964501197,0.85714435944339,2,-0.18236541748047053,-0.9819703102111852,-1.143293857574463,-0.9819703102111852,-0.5891819000244141,1,-0.07473303409571752,1.8888821745419522,15.73958683013916,1.0,15.262630462646484,1.999995144098857,15.767642974853516,-0.07473303409571752
5035,2000-02-16,15.571249008178713,15.767642974853516,15.51513671875,15.599306106567385,5104022.0,-0.012455505682619439,-2.599989122749678,1.0,69.13580946326044,64.89363402845984,-0.11492538110054618,-0.9932762614072033,-0.7034392765427722,0.006426248997710715,13.205386884309867,0.2525062561035156,0.460250762313553,0.7701453685760509,-0.9816841918495971,2.521974929001697,-0.10576941163677311,1.6460601487888749,-0.6351510594375007,34.37488713785878,-40.92488438302941,0.8759147802128233,2,0.11222553253173295,-0.7855763435363823,-0.94689989089966,-0.7855763435363823,-0.4769573211669922,2,-0.005405435862799179,2.7142607412011497,15.767642974853516,1.8888821745419522,15.73958683013916,1.0,15.262630462646484,-0.005405435862799179
5036,2000-02-17,15.374855041503904,15.823756217956545,15.318742752075195,15.683473587036133,9944512.0,-0.012612602018736818,-1.4000081579746553,10.999660095173414,62.50000000000001,66.31836379641885,0.1696859548179912,-0.7584285328149871,-0.5070453098679639,0.20282021567251896,12.781231803303788,0.5050134658813494,0.5776048215390848,0.5246528625488267,-1.234033346567946,2.2833390716655995,-0.35469024200956056,1.403995967107214,-0.29387869031015335,18.181705813460937,-53.11064555812348,0.8793431045583865,2,0.3086194992065412,-0.589182376861574,-0.7505059242248517,-0.589182376861574,-0.44890117645263494,3,-0.021897809313457084,-2.599989122749678,15.571249008178713,2.7142607412011497,15.767642974853516,1.8888821745419522,15.73958683013916,-0.021897809313457084
5037,2000-02-18,14.645391464233398,15.459024429321287,14.53316593170166,15.262630462646484,9892830.0,-0.04744523283642954,-1.1999986403437168,2.000006180278719,50.299399613148694,66.31531980922053,0.8622759176591455,0.023038896517538987,0.2224182674025421,0.932283792943025,12.405730886511044,0.9258584976196271,0.6537873687930666,-0.2370754718780521,-1.9532578191631345,1.479106875407032,-1.0951666455205942,0.62101570176449,1.7394905090331996,8.333351037198653,-57.95965456006715,0.858091173642542,2,0.8136324882507306,0.140281200408932,-0.021042346954345703,0.140281200408932,0.5611257553100568,4,0.038314152044376826,-1.4000081579746553,15.374855041503904,-2.599989122749678,15.571249008178713,2.7142607412011497,15.767642974853516,0.038314152044376826
5038,2000-02-22,14.982067108154295,15.038179397583008,14.729559898376465,15.010123252868652,8656254.0,0.02298850425016763,6.333378655517409,0.04545426453365594,52.29885753557282,65.92826907055219,0.5529619557400949,-0.2048149609582115,-0.11425737651835455,0.5956081490221283,12.009937433580458,0.3927879333496094,0.7231370734506974,0.023848104476927645,-1.5577412181485162,1.6054374271023715,-0.7669465568357943,0.8146427657896496,1.3657805442810034,33.3333333333332,-27.510563485853154,0.7907946613127217,2,0.476956844329834,-0.19639444351196467,-0.35771799087524236,-0.19639444351196467,0.6733512878418004,1,0.009363242238811464,-1.1999986403437168,14.645391464233398,-1.4000081579746553,15.374855041503904,-2.599989122749678,15.571249008178713,0.009363242238811464
5039,2000-02-23,14.420941352844238,14.813729286193848,14.280658721923828,14.53316593170166,8071492.0,-0.03745315991841025,-1.7142787772840944,3.999999999999747,46.07330159729589,63.297181479494455,1.0877279145536214,0.46873002239355976,0.44686837879170227,1.1567339043321851,11.820372795795208,0.701408386230467,0.7284032760434922,-0.5933902740478523,-1.9966513085664914,0.8098707604707887,-1.2950207913071736,0.10824024321146908,1.8906126651763877,9.090976511923255,-45.49392429115035,0.7016305172593205,2,0.7996044158935547,0.36473131179809215,0.20340776443481445,0.36473131179809215,1.5150394439697266,2,0.06809332410053459,6.333378655517409,14.982067108154295,-1.1999986403437168,14.645391464233398,-1.4000081579746553,15.374855041503904,0.06809332410053459
5040,2000-02-24,14.252602577209473,14.617335319519045,13.915926933288574,14.477052688598633,7740684.0,-0.011673216852904233,1.7777704339746867,2.0000084979095143,43.81443262842546,60.4626579045984,1.0645295889959971,0.7483568198560882,0.6152071544264679,1.3250726799669508,11.786135009648605,0.7014083862304705,0.7458514839413208,-0.8080219268798832,-2.0256852886031886,0.4096414348434223,-1.4168536077415368,-0.19919024601822954,1.9777156289672817,17.647052942658433,-30.81410132984888,0.6088316808616528,2,0.6452956199645996,0.5330700874328578,0.3717465400695801,0.5330700874328578,1.5430974960327148,3,0.0649606619285179,-1.7142787772840944,14.420941352844238,6.333378655517409,14.982067108154295,-1.1999986403437168,14.645391464233398,0.0649606619285179
5041,2000-02-25,14.392884254455565,14.70150375366211,14.252602577209473,14.3087158203125,9544869.0,0.009842530617559575,-3.571413310025008,-0.37499840664872824,39.44443615640522,57.09502808279092,0.7920198896622033,0.6875181934734815,0.4749254771803759,1.1847910027208588,11.691470011867777,0.4489011764526367,0.7269040919834584,-0.6957965850830092,-1.8162160719967684,0.4246229018307517,-1.2560063285398897,-0.13558684162612877,1.698570475347898,30.909085290672984,-12.414389317318715,0.5602097434568801,2,0.5050139427185076,0.3927884101867658,0.2314648628234881,0.3927884101867658,2.2164487838745135,4,0.04873293081190622,1.7777704339746867,14.252602577209473,-1.7142787772840944,14.420941352844238,6.333378655517409,14.982067108154295,0.04873293081190622
5042,2000-02-28,14.86984157562256,15.122347831726074,14.645391464233398,15.038179397583008,9246362.0,0.03313841150493135,1.833336638066561,-2.00001133054604,47.05882139091208,53.974396251169495,0.28327551566873943,0.26852167888555734,-0.002031843986619819,0.7078336815538631,11.312644993880792,0.7294635772705096,0.5645437439878833,-0.24689555168151678,-1.3118063473691972,0.8180152440061637,-0.779350949525357,0.28555984616232344,1.0910814863900082,79.06980420924835,36.38712718562215,0.5324553978438403,2,0.028056621551511896,-0.08416891098022994,-0.24549245834350764,-0.08416891098022994,2.833685874938963,0,0.0037735633660480605,-3.571413310025008,14.392884254455565,1.7777704339746867,14.252602577209473,-1.7142787772840944,14.420941352844238,0.0037735633660480605
5043,2000-02-29,14.813729286193848,15.066235542297365,14.645391464233398,14.86984157562256,8257948.0,-0.0037735633660483936,-1.1428564491536213,0.3333314449197093,45.10869414617249,50.63708361457701,0.21707082486701523,0.3584812297804625,0.054080445442092895,0.7639459709825758,10.913347801196931,0.4208440780639666,0.4219276700697936,-0.312827539443969,-1.3618520808071715,0.7361970019192334,-0.8373398101255702,0.2116847312376322,1.0244940080952816,74.41866715572195,32.45950024771763,0.524512270681601,2,0.05611228942871094,-0.028056621551517225,-0.18938016891479492,-0.028056621551517225,1.8517160415649414,1,0.026515128348921557,1.833336638066561,14.86984157562256,-3.571413310025008,14.392884254455565,1.7777704339746867,14.252602577209473,0.026515128348921557
5044,2000-03-01,15.178461074829102,15.262630462646484,14.70150375366211,14.86984157562256,8537297.0,0.02462119980653199,1.3529383536581707,-5.500033991637851,39.156622805400985,47.30606287481484,-0.2682330608148398,0.028348089103543472,-0.310651343193161,0.39921418234732187,10.364947552775782,0.561126708984375,0.31633739760050616,0.030861997604370472,-1.0037872481063737,1.0655112433151128,-0.4864626252510007,0.5481866204597416,0.5444244377999947,93.74996901823569,55.200616398070764,0.5173246228553714,3,-0.30861949920654297,-0.39278841018677113,-0.5541119575500488,-0.39278841018677113,1.7956047058105504,2,0.03142329902983021,-1.1428564491536213,14.813729286193848,1.833336638066561,14.86984157562256,-3.571413310025008,14.392884254455565,0.03142329902983021
5045,2000-03-02,15.038179397583008,15.234574317932127,14.785673141479492,15.178461074829102,7037857.0,-0.009242154165334138,2.5555379304614863,-0.4545457354663496,41.66666666666667,44.99124806000003,-0.23637688464112827,0.1940463668921204,-0.17036966594706726,0.5394958595934156,10.107748944699408,0.44890117645263494,0.12292276373689859,-0.11923937797546458,-1.1453606074347853,0.9068818514838561,-0.6322999927051249,0.3938212367541958,0.5762886002856575,77.7777358130699,39.724099737342286,0.5130606147296606,3,-0.35070371627807617,-0.23847818374633967,-0.4138302803039551,-0.2525067329406774,1.4028148651123047,3,0.059701468874300945,1.3529383536581707,15.178461074829102,-1.1428564491536213,14.813729286193848,1.833336638066561,14.86984157562256,0.059701468874300945
5046,2000-03-03,14.561222076416016,14.86984157562256,14.3087158203125,14.70150375366211,11829560.0,-0.03171642713902256,1.3529390593570318,1.0,41.9354732596925,44.06192290961601,0.1263123952838221,0.6769873641780784,0.3065876552199249,1.0164531807604078,10.257306507656585,0.7294635772705078,-0.09803810900401189,-0.577960109710693,-1.63393217161574,0.4780119521943522,-1.1059461406632156,-0.04997407875817039,0.951333457577844,26.4705294265845,-13.29394492426183,0.5279860309525226,3,0.028056621551513672,0.2805633544921857,0.06312704086303711,0.2244505882263148,2.076166152954098,4,0.0847784609250335,2.5555379304614863,15.038179397583008,1.3529383536581707,15.178461074829102,-1.1428564491536213,14.813729286193848,0.0847784609250335
5047,2000-03-06,14.028153419494627,14.448996543884276,13.915926933288574,14.448996543884276,9772982.0,-0.036608785589828274,1.5333411891607627,2.999986403437211,30.573256130153055,41.647967197902695,0.6287366090794251,1.1566652441101848,0.8396563121413134,1.5495218376817963,11.06435319363506,0.6452951431274414,-0.28879750287037886,-1.0394852161407488,-2.1935473321514873,0.11457689986998965,-1.616516274146118,-0.4624541581353796,1.3886043984569145,8.333421852659804,-28.638786576829638,0.577031058005369,3,0.5611252784729022,1.108222961425783,0.5961956977844256,0.7575192451477033,3.058136940002443,0,0.1839999564909549,1.3529390593570318,14.561222076416016,2.5555379304614863,15.038179397583008,1.3529383536581707,15.178461074829102,0.1839999564909549
5048,2000-03-07,13.298688888549805,14.028153419494627,13.242575645446776,14.000096321105955,15393821.0,-0.05200003943007214,1.0740735145451736,1.6666719542428223,25.824180544640114,39.398064858718726,1.2229036685000079,1.832009347992912,1.5691208430861359,2.2789863686266187,12.512248434358842,0.7855777740478516,-0.4555007381053571,-1.6749611377716072,-3.071690883489527,-0.2782313920536872,-2.373326010630567,-0.9765962649126472,2.028019076321959,2.777807939925899,-31.80835832069406,0.6983648728589603,3,0.9539141654968262,1.5150399208068812,1.325660228729248,1.4869837760925257,4.489007949829102,1,0.3312235212754162,1.5333411891607627,14.028153419494627,1.3529390593570318,14.561222076416016,2.5555379304614863,15.038179397583008,0.3312235212754162
5049,2000-03-08,13.915926933288574,14.11232089996338,13.49508285522461,13.523138999938965,16825986.0,0.04641345097336713,-1.7500010622341837,-0.5599996736820508,35.0253771196128,38.42150313551732,0.5883691153606545,1.1639643466969627,0.9518827983473663,1.6617483238878492,13.97806755527089,0.813632011413576,-0.4977147684689882,-0.9875823020935055,-2.4506613162793833,0.4754967120923723,-1.7191218091864435,-0.2560427950005675,1.2440504460291901,33.80279802102881,-0.7766294955531379,0.7315395070929385,3,0.33667612075805664,0.8978018760681117,0.7084221839904785,0.8697457313537562,3.675375938415524,2,0.1975806863352405,1.0740735145451736,13.298688888549805,1.5333411891607627,14.028153419494627,1.3529390593570318,14.561222076416016,0.1975806863352405
5050,2000-03-09,14.028153419494627,14.11232089996338,13.49508285522461,13.579252243041992,11917776.0,0.008064607319659967,1.0000061802882738,1.1428588771159647,37.62887618512299,38.219774249819295,0.4927770896656263,0.9292349794426311,0.8396563121413134,1.5495218376817963,14.22196145544253,0.6172380447387713,-0.5803422392203412,-0.7673390865325942,-2.147619458040369,0.6129412849751787,-1.4574792722864807,-0.07719890077870772,0.9784318211134586,48.275930779364984,11.142196451995801,0.6901401857538865,3,0.22444963455200373,0.7855753898620588,0.5961956977844256,0.7575192451477033,2.497010231018068,3,0.21000001019743286,-1.7500010622341837,13.915926933288574,1.0740735145451736,13.298688888549805,1.5333411891607627,14.028153419494627,0.21000001019743286
5051,2000-03-10,13.88787078857422,14.336771965026855,13.691476821899414,14.11232089996338,8180425.0,-0.010000078180315564,-1.09091175966168,-0.49999893776808274,42.19653020187767,37.67951967325992,0.6189827080080796,0.9712664472054069,0.97993894306172,1.689804468602203,14.311440368767576,0.6452951431274414,-0.5889718020558021,-0.8136331081390367,-2.170998940857027,0.5437327245789536,-1.4923160244980327,-0.13495019178004064,0.9775936844209596,53.488392315086806,12.186499979890066,0.6786829163589955,3,0.36473226547241033,0.9258580207824654,0.7364783287048322,0.8978018760681099,3.030080795288084,4,0.18383836608140025,1.0000061802882738,14.028153419494627,-1.7500010622341837,13.915926933288574,1.0740735145451736,13.298688888549805,0.18383836608140025
5052,2000-03-13,13.71953296661377,13.775646209716795,13.410914421081545,13.467025756835938,7070603.0,-0.012121211705032997,-1.000010458965556,-1.1250037178196157,36.52694696095241,36.72599220823546,0.6783224744189074,1.0730897140426912,1.148276765022171,1.858142290562654,15.077259177542057,0.4769563674926758,-0.5740442232065117,-0.9048160552978519,-2.302705133695767,0.4930730231000613,-1.6037605944968085,-0.2058715160988953,1.0161004001775389,43.589739120127554,1.22700723690712,0.6989445391989567,3,0.5330700874328613,1.0941958427429164,0.9048161506652832,1.066139698028561,3.422869682312008,0,0.21267890604271233,-1.09091175966168,13.88787078857422,1.0000061802882738,14.028153419494627,-1.7500010622341837,13.915926933288574,0.21267890604271233
5053,2000-03-14,13.972040176391602,14.11232089996338,13.803702354431152,13.859814643859865,8679199.0,0.018404942091855725,-1.7499968132974881,0.4444448640911201,44.871794592443926,37.36101129568468,0.3284006756657494,0.7181949773963403,0.895769555244339,1.6056350807848219,15.64154654351983,0.39278793334961115,-0.5388624118054537,-0.5639315128326423,-1.8864081615990944,0.7585451359338098,-1.2251698372158693,0.09730681155058463,0.6441485726921439,60.60605748471407,13.454914476708808,0.661238324383226,3,0.2665348052978498,0.8416886329650843,0.6523089408874512,0.8136324882507289,3.254529953002926,1,0.22289158517934848,-1.000010458965556,13.71953296661377,-1.09091175966168,13.88787078857422,1.0000061802882738,14.028153419494627,0.22289158517934848
5054,2000-03-15,14.589279174804688,14.75761604309082,13.747589111328125,13.88787078857422,9057011.0,0.04417672656395788,-1.0571405263035218,6.249989377703457,53.488380365680584,38.67453504001955,-0.42600145154859703,0.00858993494868443,0.27853055683125305,0.9883960823717359,15.70556250249306,1.0100269317626953,-0.5732575484249605,0.1122256755828861,-1.0775453577580567,1.301996708923829,-0.4826598410875853,0.7071111922533575,-1.346703529357912,87.50006196361636,35.104245687166156,0.5948855166704712,3,-0.5330705642700195,0.2244496345519984,0.035069942474365234,0.19639348983764293,3.030080795288086,2,0.21923068475499496,-1.7499968132974881,13.972040176391602,-1.000010458965556,13.71953296661377,-1.09091175966168,13.88787078857422,0.21923068475499496
5055,2000-03-16,15.487079620361328,15.655418395996096,14.92595386505127,15.038179397583008,12571372.0,0.061538369017375416,-1.16666855508031,0.6399983684124669,59.79898930977733,40.659370156695644,-1.4007307733911887,-0.9442518703797447,-0.6248021180879046,0.0905956368150953,15.888673886959015,1.066139221191408,-0.5720505277254198,1.0142345905303962,-0.1597304865267919,2.1881996675875843,0.4272520520018013,1.6012171290589912,-2.2142031669616724,92.49995644845423,35.8418273061736,0.5869825385285943,3,-1.0380825996398926,-0.6733508110046422,-0.8627305030822754,-0.7014069557189977,2.4970130920410156,3,0.13586959600674398,-1.0571405263035218,14.589279174804688,-1.7499968132974881,13.972040176391602,-1.000010458965556,13.71953296661377,0.13586959600674398
5056,2000-03-17,15.038179397583008,15.655418395996096,14.982067108154295,15.487079620361328,8273541.0,-0.028985466193906406,-1.4000054386435998,-1.0,51.515151515151494,42.98624742169548,-0.9801303613536803,-0.5500701832305985,-0.18585997528631992,0.5394958595934156,16.468172620339182,0.6733512878418004,-0.5803437117819055,0.5821681499481208,-0.5461034552730659,1.7104397551693076,0.018032347337527455,1.1463039525587142,-1.6700012664794937,72.49998194204194,17.905260494571586,0.5641358026105935,3,-0.5891823768615723,-0.33667516708374023,-0.07715487480163752,-0.2525067329406774,2.805629730224606,4,0.09888060340393867,-1.16666855508031,15.487079620361328,-1.0571405263035218,14.589279174804688,-1.7499968132974881,13.972040176391602,0.09888060340393867
5057,2000-03-20,15.206517219543455,15.459024429321287,15.038179397583008,15.374855041503904,5535075.0,0.011194029377485926,1.4999957510813393,0.375000531117088,53.46534353570244,46.05748775403573,-1.0769968585067993,-0.710649831081053,-0.3795901163642288,0.3711580376329682,16.873909887681982,0.4208450317382795,-0.5957453879932402,0.722449684143065,-0.45258770506925217,1.8974870733553821,0.1349309895369064,1.3099683787492236,-1.746849477844238,76.47057941398752,23.376198451270156,0.5875186946061589,3,-0.6733508110046351,-0.6452946662902814,-0.24549269676208496,-0.4208445549011248,2.300616264343267,0,0.11254611030323947,-1.4000054386435998,15.038179397583008,-1.16666855508031,15.487079620361328,-1.0571405263035218,14.589279174804688,0.11254611030323947
5058,2000-03-21,15.122347831726074,15.459024429321287,14.785673141479492,15.430968284606935,8819319.0,-0.005535086476553985,2.6922996470127076,1.8333399427810773,49.47916085758278,47.663463724921286,-0.7900157646424493,-0.648690825404433,-0.3277414993404797,0.4553274254503492,17.15635662309817,0.6733512878417951,-0.5810417709290743,0.6312662601470951,-0.5578776461429467,1.8204101664371368,0.03669430700207421,1.225838213292116,-1.5748500638549814,72.05879118462141,23.111230545379875,0.5945719531450209,3,-0.5891814231872541,-0.5611252784729004,-0.05611205101013539,-0.3366751670837438,2.384785652160648,1,0.13358076666916174,1.4999957510813393,15.206517219543455,-1.4000054386435998,15.038179397583008,-1.16666855508031,15.487079620361328,0.13358076666916174
5059,2000-03-22,15.402911186218262,15.459024429321287,15.010123252868652,15.038179397583008,5635765.0,0.018552896522031848,-1.1333372612381427,-1.1818134061777616,53.299490283711194,49.40464306920886,-0.9358869482641445,-0.8979540383069455,-0.6344139510941869,0.1747640709581617,16.801900369197938,0.44890117645263494,-0.4524036622802221,0.8627311229705814,-0.39342011666941623,2.118882362610579,0.2346555031505826,1.4908067427905802,-1.7710965932221683,70.96768180492401,24.60666943228106,0.6280756198199987,3,-0.8697447776794416,-0.8416886329650879,-0.23847842216492054,-0.6172385215759313,1.851716041564945,2,0.11839703034891103,2.6922996470127076,15.122347831726074,1.4999957510813393,15.206517219543455,-1.4000054386435998,15.038179397583008,0.11839703034891103
5060,2000-03-23,15.178461074829102,15.402911186218262,15.038179397583008,15.374855041503904,6320549.0,-0.014571927908666127,1.8888930853715649,-0.5384613373286324,55.85106613794306,50.92181372877168,-0.5935211674550658,-0.6330408044837945,-0.43198357491544037,0.39921418234732187,15.95389749063408,0.3647317886352539,-0.2135673036722192,0.5919880867004395,-0.68756297284488,1.871539146245759,-0.04778744307222027,1.2317636164730992,-1.4657023297130074,45.16126202584657,-3.5622683450911126,0.6397755297726593,3,-0.6452946662902814,-0.6452951431274414,0.0070140361785853145,-0.39278841018677113,1.9078292846679688,3,0.1608133316829785,-1.1333372612381427,15.402911186218262,2.6922996470127076,15.122347831726074,1.4999957510813393,15.206517219543455,0.1608133316829785
5061,2000-03-24,15.09429168701172,15.318742752075195,15.038179397583008,15.206517219543455,6335474.0,-0.00554531763150623,-1.5000063734050555,0.5714306525391502,61.046493359122096,53.64620777301276,-0.3578567509459578,-0.5203057960058626,-0.3613166953785427,0.4833835701647029,15.227901082269202,0.2805633544921875,-0.05805595005416819,0.4727483272552515,-0.8228106015253349,1.768307256035838,-0.1750311371350417,1.1205277916455447,-1.303826555860427,45.83321530748133,-7.6689455131522095,0.6477794643902929,3,-0.39278793334961115,-0.5611257553100604,0.14028191566466752,-0.3086190223693901,2.048110961914057,4,0.19144992592644994,1.8888930853715649,15.178461074829102,-1.1333372612381427,15.402911186218262,2.6922996470127076,15.122347831726074,0.19144992592644994
5062,2000-03-27,14.92595386505127,15.206517219543455,14.86984157562256,15.038179397583008,7046990.0,-0.01115241612200335,-2.0000042489367194,1.0000000000000318,69.07893280318629,56.33588979642859,-0.00043744153207647685,-0.36633060092627545,-0.2041935154697221,0.6517213921251539,15.15284246496418,0.3366756439208949,0.0768469729160568,0.3016048908233646,-0.9964586691734425,1.5996684508201717,-0.34742688917503806,0.9506366708217673,-1.0608906033061842,20.833215307481005,-37.470664269950426,0.6490317799984034,3,-0.22445011138916016,-0.476956844329834,0.3086197376251185,-0.1402812004089391,1.963942527770996,0,0.1954886963431146,-1.5000063734050555,15.09429168701172,1.8888930853715649,15.178461074829102,-1.1333372612381427,15.402911186218262,0.1954886963431146
5063,2000-03-28,15.206517219543455,15.262630462646484,14.617335319519045,14.841785430908205,10095324.0,0.01879701337876427,1.7058767073163341,-3.2499893777033426,66.4285648383975,57.7736880711749,-0.09775500016005623,-0.6492456317324358,-0.5037962550471349,0.3711580376329682,15.177661498773187,0.6452951431274396,0.20367751091065145,0.5625288486480695,-0.7592676658908388,1.8843253631869779,-0.09836940862138555,1.2234271059175246,-1.2698397524283287,69.99994334759073,8.24171506869142,0.6608982572694543,3,-0.07014036178588512,-0.7575201988220197,-0.08416891098022639,-0.4208445549011248,1.5150403976440447,1,0.15129146477975297,-2.0000042489367194,14.92595386505127,-1.5000063734050555,15.09429168701172,1.8888930853715649,15.178461074829102,0.15129146477975297
5064,2000-03-29,15.655418395996096,15.935980796813965,15.234574317932127,15.318742752075195,11370216.0,0.029520314873658915,-1.7777786170743004,0.9230773253427393,69.0789328031863,58.804792903775905,-0.42412115414790996,-1.1178974305328087,-0.9560594044703059,-0.0777431388196721,15.705411043506142,0.7294635772705096,0.4000846528665072,0.9875821590423595,-0.39081499042536016,2.365979308510079,0.29838358430849965,1.6767807337762193,-1.6499912917257298,78.72343964706744,14.629425166045024,0.6891985747338599,3,-0.3787603378295916,-1.0661401748657244,-0.5330700874328667,-0.8697457313537651,1.374757766723631,2,0.11827950177072277,1.7058767073163341,15.206517219543455,-2.0000042489367194,14.92595386505127,-1.5000063734050555,15.09429168701172,0.11827950177072277
5065,2000-03-30,15.935980796813965,16.160432815551758,15.599306106567385,15.87986946105957,10572713.0,0.017921105250666702,1.2222163471797522,0.16666288983938954,73.24840667799859,61.219599032981144,-0.708854053167741,-1.39950338588028,-1.2268436841833683,-0.3583055396375414,16.377535005007417,0.5611267089843732,0.5507722114951861,1.2232544898986824,-0.2603849210622684,2.706893900859633,0.481434784418207,1.9650741953791577,-1.8147204709909825,85.45444994144202,19.19193565684641,0.7418197054804753,3,-0.5470967292785645,-1.2344765663146973,-0.9328715801239031,-1.1503081321716344,1.486983299255371,3,0.08274648719662592,-1.7777786170743004,15.655418395996096,1.7058767073163341,15.206517219543455,-2.0000042489367194,14.92595386505127,0.08274648719662592
5066,2000-03-31,15.795700073242188,16.132375717163086,15.459024429321287,15.935980796813965,7390273.0,-0.008802766855732114,1.5263120231141551,-2.500042490269728,73.71796114907673,63.469889878911616,-0.5026810521653466,-1.224792470965962,-1.0637416693880155,-0.21802481606576407,16.248015732184356,0.6733512878417987,0.615306997871274,1.0212498664855953,-0.5367052631840856,2.5792049961552745,0.24227230165075575,1.800227431320435,-1.5113059482409028,76.3635970347114,6.934336070189687,0.7789775648348399,3,-0.4068160057067871,-1.09419584274292,-0.9539146423339862,-1.010027408599857,1.7114334106445348,4,0.08170516534693739,1.2222163471797522,15.935980796813965,-1.7777786170743004,15.655418395996096,1.7058767073163341,15.206517219543455,0.08170516534693739
5067,2000-04-03,16.609333038330078,16.77766990661621,15.87986946105957,15.964037895202635,9708157.0,0.05150977552847946,-1.2068955816938305,-4.600027193310458,76.70455555014784,66.49493373364106,-1.2252458994628448,-1.934307941713147,-1.831965665119668,-1.0316577811536547,15.885221190075685,0.9819698333740234,0.5898993188863617,1.7058238506317132,-0.011335773710968056,3.4229834749743944,0.8472440384603726,2.5644036628030538,-2.1748558180847564,92.2078334860006,20.767641230777883,0.8585798121713406,4,-0.9118304252624512,-1.599210262298584,-1.7675476074218768,-1.8236603736877477,0.7014064788818359,0,0.0320945825678558,1.5263120231141551,15.795700073242188,1.2222163471797522,15.935980796813965,-1.7777786170743004,15.655418395996096,0.0320945825678558
5068,2000-04-04,17.703527450561523,17.843809127807614,16.581275939941403,16.693500518798828,15373327.0,0.06587828720794064,-1.0454558798308342,1.565217005768195,78.75647951283364,69.32348809243244,-2.1398204256670184,-2.826498861671009,-2.8499151519547183,-2.1258521933851,15.110670525470693,1.262533187866211,0.6880965050487458,2.579776334762574,0.6169346501026212,4.542618019422527,1.5983554924325993,3.5611971770925503,-3.034730961679113,94.62364687474086,24.1733177878002,0.9814208423299762,4,-1.4729552268981934,-2.1603350639343297,-2.861742019653322,-2.917854785919193,-0.7294616699218714,1,-0.0459586972150825,-1.2068955816938305,16.609333038330078,1.5263120231141551,15.795700073242188,1.2222163471797522,15.935980796813965,-0.0459586972150825
5069,2000-04-05,16.66544532775879,17.366853713989258,16.609333038330078,17.338796615600586,8360866.0,-0.058637021672751866,1.0769198588050726,-0.6666666666666666,60.6060746521197,69.8518223717854,-1.0100294751787384,-1.6568138261672125,-1.7406518728464668,-1.0877700705823656,14.46709614752722,1.0941944122314453,0.7443116787054542,1.4042182922363278,-0.587371379235659,3.3958079637083127,0.4084234565003335,2.4000131279723202,-1.615647322205355,50.588252231039675,-16.36768144590924,0.9957948357359926,4,-0.434873104095459,-1.1222529411315953,-1.8376882076263445,-1.8797726631164586,-0.05611228942871094,2,0.003366984099443693,-1.0454558798308342,17.703527450561523,-1.2068955816938305,16.609333038330078,1.5263120231141551,15.795700073242188,0.003366984099443693
5070,2000-04-06,16.974065780639652,17.282684326171875,16.66544532775879,16.66544532775879,7079514.0,0.01851858422089747,-2.99998763951893,-0.458334985695272,67.87566455050799,70.61061917082829,-1.1590434118603898,-1.8270939757478892,-1.9739418433296656,-1.3963905234632286,13.78874221049944,0.6172389984130859,0.8511452204699737,1.5655431270599394,-0.4771571387102824,3.608243392830161,0.5441929941748285,2.5868932599450503,-1.5889864404157166,63.529481394274036,-2.612593606251629,1.0213501328851111,4,-0.7434935569763219,-1.4308733940124583,-2.1463086605072075,-2.1883931159973216,0.5050125122070277,3,0.0033056536250775093,1.0769198588050726,16.66544532775879,-1.0454558798308342,17.703527450561523,-1.2068955816938305,16.609333038330078,0.0033056536250775093
5071,2000-04-07,16.440994262695312,17.058233261108402,16.356826782226562,16.974065780639652,6845164.0,-0.03140505785905179,-1.0000000000000102,-1.7272721654326704,60.67960772556169,69.67736082887,-0.46360592421642366,-1.1520055814236958,-1.3864615827618678,-0.8633190055188891,13.339288132060823,0.7014064788818395,0.9067417887790139,0.9048154354095459,-1.0551877515010695,2.8648186223201595,-0.07518615804576001,1.8848170288648536,-0.7608673479613355,28.571386949216794,-34.7661649411422,0.9800015934553069,4,-0.21042203903198242,-0.8978018760681188,-1.6974058151245117,-1.655321598052982,0.8978023529052734,4,0.059726912964267465,-2.99998763951893,16.974065780639652,1.0769198588050726,16.66544532775879,-1.0454558798308342,17.703527450561523,0.059726912964267465
5072,2000-04-10,16.637388229370114,17.058233261108402,15.964037895202635,16.27265739440918,11166162.0,0.01194538259285327,-1.228572261015668,-0.684206195010061,62.85714285714282,69.28053616428613,-0.4377352865425266,-1.1790430802792748,-1.540419044584688,-1.0597129721936902,12.261888494653736,1.094195365905767,0.9760802742393935,0.9553166389465293,-0.8647137447065276,2.7753470225995844,0.04530144711999995,1.8653318307730569,-0.6976194490673002,35.8208659909298,-25.32239302213084,0.9100151918265277,4,-0.09819650650024414,-1.09419584274292,-1.9218561649322474,-1.8517155647277832,0.6733512878418004,0,0.052276549812141804,-1.0000000000000102,16.440994262695312,-2.99998763951893,16.974065780639652,1.0769198588050726,16.66544532775879,0.052276549812141804
5073,2000-04-11,17.08629035949707,17.282684326171875,16.581275939941403,16.581275939941403,8703926.0,0.02698152642339058,-1.7777756795443393,1.384622223151929,63.8888945716142,68.70386524966702,-0.6615156757510476,-1.4573920199390447,-1.950742690151321,-1.5086151023206469,11.916176311721967,0.7014083862304723,1.0452736756783594,1.2485062599182122,-0.48640587448906913,2.9834183943254935,0.3810501927145715,2.115962327121853,-1.1222524642944354,79.999986403428,19.269163220815678,0.8674560672036404,4,-0.43487358093262074,-1.5430979728698766,-2.2234628200531006,-2.30061769485474,1.1222515106201172,1,0.01313621347831595,-1.228572261015668,16.637388229370114,-1.0000000000000102,16.440994262695312,-2.99998763951893,16.974065780639652,0.01313621347831595
5074,2000-04-12,17.787696838378906,17.984092712402344,17.170459747314453,17.394908905029293,15842250.0,0.04105083456526737,1.0714205938767087,0.777775679544366,69.95707741267042,68.3381619979639,-1.1495364024884012,-2.009946119179201,-2.609147234024956,-2.210021581202483,12.9733513836151,0.8978023529052734,1.1230012199108028,1.789991855621338,-0.04699778170185809,3.626981492944534,0.8714970369597381,2.708486674282936,-1.8236589431762713,90.277695815419,26.438232759896344,0.9184948186615983,4,-1.0661382675170898,-2.090193271636963,-3.254530906677248,-3.002024173736576,0.8697452545166016,2,-0.04574122581085127,-1.7777756795443393,17.08629035949707,-1.228572261015668,16.637388229370114,-1.0000000000000102,16.440994262695312,-0.04574122581085127
5075,2000-04-13,17.591302871704098,17.89992332458496,17.310739517211914,17.619359970092773,8913995.0,-0.011041000330692996,1.0,-0.07143065253917143,68.77637384970494,67.78909674247814,-0.7751580148166717,-1.7368767430405452,-2.3738602867308263,-2.0136276145276746,13.756339640971243,0.5891838073730469,1.2111491714823046,1.4883867263793924,-0.4629394139194112,3.4397128666781978,0.5127236562299906,2.464049796528794,-1.3444573020935024,80.55548605147514,13.841920254894703,0.9756630701494023,4,-0.659321784973141,-1.8937993049621547,-3.0581369400024396,-2.8056302070617676,1.5992107391357457,3,-0.055821324920369286,1.0714205938767087,17.787696838378906,-1.7777756795443393,17.08629035949707,-1.228572261015668,16.637388229370114,-0.055821324920369286
5076,2000-04-14,16.525163650512695,17.507133483886722,16.384881973266598,17.422964096069336,11353509.0,-0.060606040892303925,1.105262592939795,31.99904826648133,60.59479981374201,65.99912388287748,0.4529721930987698,-0.5835430640493158,-1.2831282421492816,-0.9474883933362719,14.034617006648636,1.2064208984375,1.230269217068555,0.3478982925415046,-1.5450538773347695,2.2408504624177787,-0.5985777923966324,1.2943743774796417,1.4589290618896484,27.777748927027545,-42.891235308464076,0.946476084938137,4,0.4489016532897949,-0.827660083770752,-1.991997718811037,-1.7394909858703649,2.6653499603271484,4,0.057724974015878505,1.0,17.591302871704098,1.0714205938767087,17.787696838378906,-1.7777756795443393,17.08629035949707,0.057724974015878505
5077,2000-04-17,16.917951583862305,17.002120971679688,16.41293716430664,16.609333038330078,7666949.0,0.023769079789864866,1.470593410460564,-0.34374960166218405,61.172162221153364,64.04531085046858,0.12132411953390587,-0.887018472420241,-1.6634371580532346,-1.3402763266858813,14.327932826952408,0.5891838073730469,1.218281858640463,0.6551145076751723,-1.2075568261966367,2.5177858415469814,-0.2762211592607322,1.5864501746110768,1.0341569137573252,33.33329357729245,-35.87452501859589,0.9313356669359042,4,0.05611371994018555,-1.2204480171203613,-2.3847856521606463,-2.1322789192199743,2.5952091217041016,0,0.02487564937469844,1.105262592939795,16.525163650512695,1.0,17.591302871704098,1.0714205938767087,17.787696838378906,0.02487564937469844
5078,2000-04-18,17.142402648925778,17.338796615600586,16.66544532775879,16.917951583862305,6324559.0,0.013267035548060857,1.1818170581346121,0.7272766601773625,60.000002565392464,63.977969507498884,-0.21355010691872778,-1.0038399507856504,-1.8634989950927068,-1.5647273917493543,15.193839024017064,0.6733512878417969,1.2276203206370404,0.7785628318786593,-1.042323312856663,2.5994489766139814,-0.1318802404890036,1.6890059042463204,0.778361318206791,47.3684084980922,-19.78330656622817,0.9104430723676612,4,-0.16833734512328746,-1.2765617370605433,-2.6092367172241193,-2.3567299842834473,2.048110961914066,1,0.009819910996938574,1.470593410460564,16.917951583862305,1.105262592939795,16.525163650512695,1.0,17.591302871704098,0.009819910996938574
5079,2000-04-19,17.226570129394528,17.422964096069336,16.917951583862305,17.254627227783207,6057016.0,0.00490989986599244,1.7692339873656027,-0.1250031866890213,58.9147266395376,62.98230973961328,-0.23440130221699818,-0.9954137199513475,-1.9263187506552697,-1.6488948722181043,16.14102054743099,0.5050125122070312,1.1476947638286532,0.7715473651885958,-1.0292628813199407,2.5723576116971323,-0.12885775806567068,1.671952488442864,0.6634761978607209,55.55545763787286,-8.897692528264031,0.9004051232542681,4,-0.25250482559203746,-1.3607292175292933,-2.70041823387146,-2.4408974647521973,1.486984252929691,2,0.05700332296834154,1.1818170581346121,17.142402648925778,1.470593410460564,16.917951583862305,1.105262592939795,16.525163650512695,0.05700332296834154
5080,2000-04-20,17.619359970092773,17.675472259521484,17.170459747314453,17.310739517211914,6094887.0,0.022801395620130505,1.399992748499846,-10.999728076135895,62.17228493028188,63.148162762359966,-0.5878485993948743,-1.2605926676743415,-2.3207952492294517,-2.04168471291635,17.242094305386484,0.5050125122070312,0.960372578874658,1.0422922611236558,-0.7247766974122705,2.809361219659582,0.15875778185569445,1.925826740391619,0.2405830700827032,95.6521996154534,31.35460458766657,0.8835344792679628,4,-0.6452946662902832,-1.31864595413208,-3.1843912601470965,-2.833687305450443,0.8416881561279297,3,0.0589171300526683,1.7692339873656027,17.226570129394528,1.1818170581346121,17.142402648925778,1.470593410460564,16.917951583862305,0.0589171300526683
5081,2000-04-24,17.984092712402344,18.068260192871094,17.338796615600586,17.394908905029293,9178864.0,0.02070068055415586,-1.0799967368249306,1.909088661730726,59.76096027578839,62.804142475542804,-0.7941915033033489,-1.4732632814028364,-2.669444029386476,-2.4064174552259203,18.552975158971428,0.7294635772705078,0.9766718067087297,1.2625349521636977,-0.46620523261509916,2.9912751369424946,0.3981648597742975,2.126905044553096,-1.5992107391357457,94.91534407385473,32.73757931745968,0.8643700923893987,4,-0.7575216293334961,-1.6412949562072754,-3.352729797363283,-3.1984200477600133,0.2805614471435547,0,0.06708266676169417,1.399992748499846,17.619359970092773,1.7692339873656027,17.226570129394528,1.1818170581346121,17.142402648925778,0.06708266676169417
5082,2000-04-25,17.843809127807614,18.012147903442386,17.507133483886722,17.956035614013672,5514803.0,-0.007800426011926986,3.499995751081207,-0.19047788619044717,51.152074165831735,61.388940208233635,-0.5194009928614278,-1.1627899210645687,-2.498094420168707,-2.26613387063119,20.247978447037188,0.5050144195556641,0.9225590366409122,0.9763586044311481,-0.6001223729763403,2.5528395818386382,0.1881181157274021,1.764599093134894,-1.4252595901489258,83.99995105230715,24.855380481514864,0.7882404887037451,4,-0.617238044738766,-1.5010113716125453,-3.268558502197262,-3.058136463165283,0.5050144195556676,1,0.07547180500454576,-1.0799967368249306,17.984092712402344,1.399992748499846,17.619359970092773,1.7692339873656027,17.226570129394528,0.07547180500454576
5083,2000-04-26,17.507133483886722,17.507133483886722,17.254627227783207,17.310739517211914,4376244.0,-0.01886792452830144,1.5714257966143563,-1.7499787555872568,57.81248284938657,60.039540812313206,-0.13047131122968736,-0.6797729386513858,-2.1490005196347894,-1.9294582267102989,21.57225396418072,0.589181900024407,0.9473854742282342,0.524652147293093,-0.8663710567968366,1.9156753513830225,-0.17085945475187359,1.2201637493380595,-1.0555897331237851,51.21946366480823,-8.635336252440581,0.695511602044965,4,-0.28056240081787465,-1.164335727691654,-2.959939002990726,-2.721460819244392,0.0561141967773402,2,0.11458341958299445,3.499995751081207,17.843809127807614,-1.0799967368249306,17.984092712402344,1.399992748499846,17.619359970092773,0.11458341958299445
5084,2000-04-27,17.507133483886722,17.53519058227539,17.198514938354492,17.282684326171875,8515688.0,0.0,1.3999972806874421,1.142851593228896,55.24859367564378,58.536454126306424,-0.1949562346918512,-0.5627886482046982,-2.1372306972513453,-1.9294582267102989,22.541454142648956,0.33667564392089844,0.9461318615111622,0.4320663928985624,-0.8273163106945169,1.69144909649164,-0.1976249588979755,1.0617577446951003,-1.0232554042816204,37.499840664874014,-20.985877789855024,0.6296913517965388,4,-0.28056240081787465,-1.164335727691654,-2.959939002990726,-2.721460819244392,0.33667564392089133,3,0.09615395510078661,1.5714257966143563,17.507133483886722,3.499995751081207,17.843809127807614,-1.0799967368249306,17.984092712402344,0.09615395510078661
5085,2000-04-28,17.254627227783207,17.394908905029293,16.917951583862305,17.394908905029293,6870336.0,-0.014423049686341782,5.799994561375178,-0.6250042489547156,58.479529606335575,58.301424103261255,0.005330845401235962,-0.21758304972763653,-1.8693147620786394,-1.6769519706067832,23.051429167853072,0.5891819000244176,0.8971237297345489,0.11362781524658416,-1.0271471391432279,1.2544027696363962,-0.45675966194832185,0.6840152924414902,-0.7390615059127832,29.2682886387343,-31.638138121663527,0.5703874771949069,4,-0.01402854919433949,-0.9118294715881383,-2.7074327468872106,-2.4689545631408762,0.7855758666992188,4,0.08455280634471563,1.3999972806874421,17.507133483886722,1.5714257966143563,17.507133483886722,3.499995751081207,17.843809127807614,0.08455280634471563
5086,2000-05-01,17.08629035949707,17.142402648925778,16.749614715576172,17.11434555053711,8625289.0,-0.009756042020721334,8.33327290443996,0.19999184206233678,54.70589411468313,57.58294986920901,0.29238109460828454,0.05523080222301857,-1.6808752564373748,-1.5086151023206469,23.749438559276566,0.5050125122070348,0.7288831075581683,-0.11923856735229421,-1.069737296552617,0.8312601618480286,-0.5944879319524574,0.356010797247869,-0.5396707482066319,26.666676738209798,-35.867416246122104,0.4752493646001619,5,0.2805624008178711,-0.743492603302002,-2.553124189376831,-2.30061769485474,0.9539127349853551,0,0.08045969826092181,5.799994561375178,17.254627227783207,1.3999972806874421,17.507133483886722,1.5714257966143563,17.507133483886722,0.08045969826092181
5087,2000-05-02,17.142402648925778,17.226570129394528,16.497106552124027,16.889896392822266,8389825.0,0.003284053369578821,2.466692651444446,-9.000339927935151,50.64102200946091,56.543063140772176,0.3033566071420708,0.04332363163426933,-1.6923020167221132,-1.5647273917493543,23.437221234567907,0.7294635772705007,0.574124934532005,-0.08977975845337127,-0.998880464066449,0.8193209471597065,-0.5443301112599102,0.3647705943531676,0.925857543945316,62.16222175267061,1.7615437879354516,0.45455035280653955,5,0.1402807235717809,-0.7996048927307093,-2.525067806243893,-2.3567299842834473,1.0941944122314489,1,0.06546640710778351,8.33327290443996,17.08629035949707,5.799994561375178,17.254627227783207,1.3999972806874421,17.507133483886722,0.06546640710778351
5088,2000-05-03,16.889896392822266,17.170459747314453,16.66544532775879,17.030176162719727,7554897.0,-0.014729922127884154,1.3999909356658886,-0.5555496804798169,38.57144660770284,54.28269869279054,0.5769506321201696,0.24427334801769618,-1.4079767802664822,-1.3122211356458422,21.973260718477682,0.5050144195556641,0.5460596711789236,-0.30160446166992116,-1.1945709233041875,0.5913619999643451,-0.7480876924870543,0.14487876914721198,1.1469407272338863,37.83796198473121,-18.007548214928192,0.4464832308171329,5,0.39278697967529297,-0.5470986366271973,-2.314646005630493,-2.104223728179935,1.4308700561523438,2,0.08637869176989255,2.466692651444446,17.142402648925778,8.33327290443996,17.08629035949707,5.799994561375178,17.254627227783207,0.08637869176989255
5089,2000-05-04,16.7215576171875,16.917951583862305,16.525163650512695,16.77766990661621,5276666.0,-0.009966832934884318,1.3333314449196951,0.4000027193495316,38.84892790050832,51.691214578371245,0.7444016905730173,0.4395683553121543,-1.191029569287405,-1.1438823600110766,20.343802274873475,0.3927879333496094,0.47868476655629166,-0.47274885177612447,-1.3590840660444776,0.4135863624922287,-0.9159164589103028,-0.029581244641946114,1.284484891510008,25.000053111595765,-26.574734514930466,0.44316760713417674,5,0.5611257553100586,-0.07014036178588867,-1.928870677947998,-1.9358849525451696,1.3747596740722656,3,0.05033562558857674,1.3999909356658886,16.889896392822266,2.466692651444446,17.142402648925778,8.33327290443996,17.08629035949707,0.05033562558857674
5090,2000-05-05,17.030176162719727,17.030176162719727,16.525163650512695,16.609333038330078,6311861.0,0.018456327609995382,1.4000036257665096,-7.500016995819029,58.03569585923663,51.49951853208772,0.38377652217484126,0.14268450166818525,-1.441024412207872,-1.4525009055433031,18.69313052915565,0.5050125122070312,0.414417760756983,-0.16693582534789897,-1.050687208597978,0.71681555790218,-0.6088115169729384,0.2749398662771405,0.9456876268463112,73.07693313356836,17.728095530783,0.44187569162504037,5,0.22445106506348012,-0.26653385162353516,-2.097208023071289,-2.244503498077396,1.4028167724609375,4,0.04777595706079585,1.3333314449196951,16.7215576171875,1.3999909356658886,16.889896392822266,2.466692651444446,17.142402648925778,0.04777595706079585
5091,2000-05-08,17.422964096069336,17.422964096069336,16.861839294433597,17.058233261108402,4218749.0,0.023064231960762127,2.0769254905241823,0.8666669688138674,58.03569585923663,52.264365386910484,-0.10837487091143316,-0.18210113975105102,-1.7739381087322776,-1.8452888388929125,17.78958948115477,0.5611248016357386,0.3642599707237899,0.17675361633300923,-0.6364156652620707,0.9899228979280892,-0.22983102446453074,0.5833382571305492,0.5233245487478619,100.0,40.13688865088267,0.4065846407975394,5,-0.4068155288696289,-0.6593217849731445,-2.377769947052002,-2.6372914314270055,1.4308719635009766,0,0.035426750294017983,1.4000036257665096,17.030176162719727,1.3333314449196951,16.7215576171875,1.3999909356658886,16.889896392822266,0.035426750294017983
5092,2000-05-09,17.507133483886722,17.507133483886722,17.142402648925778,17.142402648925778,4383596.0,0.004830945374924678,1.0,1.0000000000000293,56.07474557253657,52.071283467260486,-0.2741542816390279,-0.2084582451670336,-1.8113968395120423,-1.9294582267102989,17.607368180884578,0.3647308349609446,0.25048538353285466,0.21743574142456268,-0.5504052198610374,0.9852767027101628,-0.16648473921823737,0.6013562220673627,0.41017151907661287,100.0,36.96366795843238,0.38392048064280093,5,-0.49098491668701527,-0.5330686569213903,-2.4619393348693883,-2.721460819244392,1.7394924163818324,1,0.030448708869806218,2.0769254905241823,17.422964096069336,1.4000036257665096,17.030176162719727,1.3333314449196951,16.7215576171875,0.030448708869806218
5093,2000-05-10,17.310739517211914,17.451021194458008,17.058233261108402,17.170459747314453,6806848.0,-0.011217939639037167,-1.1538397176101676,0.38461176421368953,51.35135797251907,51.638257278024405,-0.1213050074622366,0.005916392063355147,-1.5678023147316367,-1.7330642600354906,17.086563828957104,0.4489002227783203,0.12477807805718655,0.009819316864014382,-0.7520417141581106,0.7716803478861394,-0.37111119864704634,0.3907498323750751,0.5781615167346352,79.99999999999972,15.355725896354315,0.38093051551106244,5,-0.3086194992065394,-0.29459047317504883,-1.9569268226623535,-2.3286728858947754,1.739492416381836,2,0.053484574880509284,1.0,17.507133483886722,2.0769254905241823,17.422964096069336,1.4000036257665096,17.030176162719727,0.053484574880509284
5094,2000-05-11,16.974065780639652,17.451021194458008,16.917951583862305,17.451021194458008,6419234.0,-0.019448836153851845,1.2353016451919925,-3.4000299128448224,39.44955043958132,49.52381514838505,0.1472902221095218,0.293560570437549,-1.1986252196530032,-1.3963905234632286,15.686232758714787,0.5330696105957031,0.06963086549359687,-0.2861728668212855,-1.0251388067453213,0.4527930731027503,-0.6556558367833034,0.0833101031407324,0.8869993636704478,45.714452203133234,-14.387582368497434,0.36948296996201796,5,0.028054237365722656,0.042083263397213244,-1.08718347549439,-1.4589295387268137,2.132278442382809,3,0.07933872094869465,-1.1538397176101676,17.310739517211914,1.0,17.507133483886722,2.0769254905241823,17.422964096069336,0.07933872094869465
5095,2000-05-12,16.609333038330078,16.833782196044922,16.497106552124027,16.805727005004886,6130975.0,-0.02148764751021426,1.6666918457528894,0.4117658820612593,27.522914608468312,46.50348409213896,0.4591459638131603,0.6123501092029358,-0.8004348066850309,-1.0316577811536547,14.047140876719785,0.476959228515625,-0.019492340009460207,-0.6018071174621582,-1.3777204320030343,0.17410619707871788,-0.9897637747325945,-0.21385046019172194,1.224452934136302,11.111237005353301,-42.74529895442748,0.38795665727043754,5,0.3927869796752965,0.4068160057067871,-0.7224507331848162,-1.0941967964172399,2.160335540771481,4,0.08952702974274218,1.2353016451919925,16.974065780639652,-1.1538397176101676,17.310739517211914,1.0,17.507133483886722,0.08952702974274218
5096,2000-05-15,17.47907829284668,17.591302871704098,16.77766990661621,16.805727005004886,10544644.0,0.052364851286289094,-1.2307648058569651,-3.4285742033854705,45.185195629753814,45.89728116106039,-0.39003979157628876,-0.19211590737388917,-1.6105499375188366,-1.9014030356702563,14.198799262395978,0.9819698333740199,-0.07414669010008623,0.22024240493774272,-0.4928570437609494,0.9333418536364348,-0.13630731941160334,0.5767921292870888,0.3279740912128517,89.74365231821582,38.060087294038155,0.3565497243493452,5,-0.4348735809326172,-0.46292924880981445,-1.5921959877014178,-1.9639420509338414,1.1783638000488281,0,0.05457465355735458,1.6666918457528894,16.609333038330078,1.2353016451919925,16.974065780639652,-1.1538397176101676,17.310739517211914,0.05457465355735458
5097,2000-05-16,17.338796615600586,17.507133483886722,17.170459747314453,17.47907829284668,5329016.0,-0.008025690765599669,2.4285880776177664,-0.2083335693850392,47.65626120324508,46.90670500500953,-0.24470308263866514,-0.019698980406950284,-1.393853752658245,-1.7611213584241625,14.358653455683582,0.3366737365722692,-0.134044609503583,0.05891847610473633,-0.6364439806764963,0.754280932885969,-0.28876275228588,0.40659970449535265,0.4420568518202366,76.92313055847066,24.14066448847033,0.3476812283906172,5,-0.29459190368652344,-0.3226475715637207,-1.451914310455324,-1.80963182449341,0.9819698333740234,1,0.08737858096833362,-1.2307648058569651,17.47907829284668,1.6666918457528894,16.609333038330078,1.2353016451919925,16.974065780639652,0.08737858096833362
5098,2000-05-17,17.310739517211914,17.591302871704098,17.170459747314453,17.226570129394528,5120952.0,-0.0016181687236257458,-3.2857864322827783,-0.6000027193125831,47.28682211395305,47.84424880650338,-0.16837826801183908,0.022784280430389714,-1.264616250983977,-1.7330642600354906,14.168261396178888,0.4208431243896449,-0.16110241538022052,0.022444534301758523,-0.6699804255686495,0.7148694941721665,-0.32376794563344546,0.3686570142369625,0.44443901190297197,74.35895648051,18.831894921103547,0.3462124799352037,5,-0.26653480529785156,-0.0841684341430664,-1.2695474624633825,-1.7675471305847203,0.841690063476566,2,0.11183152407393138,2.4285880776177664,17.338796615600586,-1.2307648058569651,17.47907829284668,1.6666918457528894,16.609333038330078,0.11183152407393138
5099,2000-05-18,18.208541870117188,18.2646541595459,17.451021194458008,17.507133483886722,14291128.0,0.05186389362583821,1.0,8.333295565274142,61.1842175882525,48.194084554171816,-0.930971542632232,-0.840786785908314,-2.068618009476623,-2.630866612940764,14.187239128010898,0.9539146423339844,-0.14510401705134157,0.8711483001708977,0.06691875780214573,1.6753778425396497,0.46903352898652173,1.2732630713552737,-1.7114353179931605,96.82541566670695,36.40801366744964,0.40211477118437583,5,-0.8276615142822266,-0.8837738037109375,-2.111237287521366,-2.665349483489994,0.22445106506347656,3,0.046225011836773966,-3.2857864322827783,17.310739517211914,2.4285880776177664,17.338796615600586,-1.2307648058569651,17.47907829284668,0.046225011836773966
5100,2000-05-19,18.657442092895508,18.7977237701416,18.012147903442386,18.096317291259766,12146334.0,0.024653276796151813,-1.1538453493145604,0.7999972806874462,67.28394025561573,49.2216672648806,-1.2569513500646465,-1.2732069452465815,-2.420185361581776,-3.0797668357190844,14.121996011564027,0.7855758666992152,-0.033743926143312564,1.2681444168090827,0.27539471895141787,2.2608941146667476,0.7717695678802521,1.7645192657379134,-2.124984588623043,93.0555476871654,27.197015688700205,0.49637484892883194,5,-1.0100269317626953,-1.0661392211914062,-2.447911024093628,-3.0441079139709473,0.0,4,0.0240602183242411,1.0,18.208541870117188,-3.2857864322827783,17.310739517211914,2.4285880776177664,17.338796615600586,0.0240602183242411
5101,2000-05-22,19.190513610839844,19.218568801879886,18.657442092895508,18.68549919128418,12208486.0,0.02857152203877522,1.0000067983044902,0.9000037390674765,70.3910648473082,50.8123694065219,-1.6907266658999234,-1.8037410061588943,-2.8432004579092514,-3.6128383536634203,13.767862952659165,0.5611267089843786,0.11370575824498275,1.7408948898315444,0.48440043791948284,2.997389341743606,1.1126476638755136,2.369142115787575,-2.5674454559326136,98.63019056639074,30.96965112489184,0.628247225956031,5,-1.332675933837887,-1.3887882232666016,-2.8757712841033936,-3.577179431915283,-0.09819793701171875,0,-0.021929847229339883,-1.1538453493145604,18.657442092895508,1.0,18.208541870117188,-3.2857864322827783,17.310739517211914,-0.021929847229339883
5102,2000-05-23,19.190513610839844,19.274681091308594,18.966062545776367,19.190513610839844,7282454.0,0.0,2.666719543147208,0.0,74.11764235412673,53.341956560033864,-1.5945069503599854,-1.7894207848154409,-2.7254480498682483,-3.6128383536634203,13.413273738274858,0.30861854553222656,0.1649801396820294,1.6735596656799316,0.20215895429849695,3.1449603770613663,0.9378593099892143,2.409260021370649,-2.411715417114255,96.0000652636197,23.552325877312555,0.7357003556907178,5,-1.3046197891235352,-1.3467044830322266,-2.854729175567627,-3.577179431915283,-0.3927898406982422,1,-0.027777866124605866,1.0000067983044902,19.190513610839844,-1.1538453493145604,18.657442092895508,1.0,18.208541870117188,-0.027777866124605866
5103,2000-05-24,19.513160705566406,19.751638412475586,19.1343994140625,19.274681091308594,11233438.0,0.016812843119754506,-1.3783734125117593,100.0,78.34758585212188,57.66396049476059,-1.7566127603084745,-2.059676370946711,-2.9323060570591544,-3.935485448389983,13.662405444737713,0.6172389984130859,0.20299870846228885,1.8959053993225083,0.17498869244595738,3.6168221061990593,1.0354470458842329,2.756363752760784,-2.5346918800341776,89.63418577234357,10.7226075176048,0.8604583534382759,5,-1.3887882232666016,-1.3887882232666016,-3.1773762702941895,-3.8998265266418457,0.4909839630126953,2,-0.0611071816905423,2.666719543147208,19.190513610839844,1.0000067983044902,19.190513610839844,-1.1538453493145604,18.657442092895508,-0.0611071816905423
5104,2000-05-25,19.190513610839844,19.414962768554688,19.07828712463379,19.218568801879886,6554454.0,-0.016534845358728734,-1.6666515594431477,-0.11764188367779338,71.87501810623635,62.5919719945126,-1.21418319691373,-1.691154753022463,-2.5151302442026022,-3.6128383536634203,13.986222610197958,0.4348735809326172,0.24268375116908913,1.4890892982482917,-0.3683968029485456,3.3465753994451273,0.5603462476498748,2.4178323488467086,-1.9347278266132797,67.74200268861411,-11.415727478445959,0.9287430505984178,5,-0.9258594512939453,-1.066141128540039,-2.7705605030059814,-3.577179431915283,0.7014064788818359,3,-0.05409360328766799,-1.3783734125117593,19.513160705566406,2.666719543147208,19.190513610839844,1.0000067983044902,19.190513610839844,-0.05409360328766799
5105,2000-05-26,18.71355438232422,19.302738189697266,18.57327461242676,19.190513610839844,4614604.0,-0.024853906372063528,1.0799967368249206,17.000747841455457,62.84915744942017,64.55463441891996,-0.45522208740053216,-1.1586993715308687,-1.9761788479973035,-3.112613773927741,14.475064224029627,0.7294635772705043,0.3105734946337506,0.9391837120056152,-0.9585748355342645,2.836942259545493,-0.009695561764324623,1.888062985775555,-1.2081833352727536,11.904623164055533,-61.947450816525716,0.948879273769939,5,-0.2525053024291992,-0.5891819000244141,-2.2936012744903564,-3.100220203399658,1.2905902862548828,4,-0.014992418939320129,-1.6666515594431477,19.190513610839844,-1.3783734125117593,19.513160705566406,2.666719543147208,19.190513610839844,-0.014992418939320129
5106,2000-05-30,18.461048126220703,18.74161148071289,18.236597061157227,18.71355438232422,4097118.0,-0.013493228007075975,2.2727216543267863,0.5294084714313135,59.189188593283845,65.83607079559093,-0.054506943518553896,-0.8410394483963017,-1.6488648147920273,-2.837626307089236,15.067962837825915,0.5050144195556641,0.45400029714039647,0.6179395675659194,-1.2744629219505548,2.5103420570823936,-0.32826167719231947,1.5641408123241582,-0.7310503426268262,14.814847454042335,-53.42755374353996,0.9462012447582372,5,9.5367431640625e-07,-0.33667564392089844,-1.8236584663391113,-2.8477139472961426,1.2064228057861364,1,0.010638289079365038,1.0799967368249206,18.71355438232422,-1.6666515594431477,19.190513610839844,-1.3783734125117593,19.513160705566406,0.010638289079365038
5107,2000-05-31,18.2646541595459,18.62938690185547,18.15242958068848,18.6013298034668,4422580.0,-0.010638289079364927,1.4285624104693047,1.333335851222953,59.18918859328388,67.15855595996103,0.3207629730119592,-0.5863192537880906,-1.3838296731793633,-2.6281765038474934,16.07364348288469,0.47695732116698863,0.682302707246393,0.36543302536010813,-1.5059232863254621,2.2367893370456784,-0.5702451304826752,1.3011111812028915,-0.3324923130638524,7.017506195986178,-57.269937629638626,0.9356781558427847,5,0.33667564392089844,-0.14028167724609375,-1.4799697399139404,-2.609236240386963,1.178365707397461,2,0.045314929428852846,2.2727216543267863,18.461048126220703,1.0799967368249206,18.71355438232422,-1.6666515594431477,19.190513610839844,0.045314929428852846
5108,2000-06-01,18.34882354736328,18.71355438232422,18.124372482299805,18.29271125793457,4444411.0,0.0046083209176666085,-1.9999854322965984,-0.16666572245984584,63.920430733028674,67.46257964271395,0.44626038510205746,-0.5856098930717977,-1.394251152003335,-2.7013559438213157,17.170508386056166,0.5891819000244141,0.8005680272236226,0.37665605545043945,-1.4420398966507726,2.1953520075516515,-0.5326919206001648,1.2860040315010437,-0.2347140442818798,17.39134932704344,-47.211174161179926,0.9093479760506056,6,0.5330696105957031,-0.22445106506347656,-1.5641391277313232,-2.6934056282043457,0.9539146423339844,3,0.024464795882939594,1.4285624104693047,18.2646541595459,2.2727216543267863,18.461048126220703,1.0799967368249206,18.71355438232422,0.024464795882939594
5109,2000-06-02,17.563247680664062,18.48910522460937,17.47907829284668,18.461048126220703,8030281.0,-0.04281341878248679,1.1176463531190224,-16.000067983276114,58.90052151034407,66.53108867101709,1.2635510383965176,0.2806452551698051,-0.5515800936766837,-1.9074547359577334,18.176887696759735,1.0100269317626918,0.9087741084148817,-0.45100431442260813,-2.1848245160232445,1.2828158871780282,-1.3179144152229263,0.41590578637771003,2.1883907318115234,4.615410360382503,-63.995886975018216,0.8669101008003184,6,1.0521106719970703,0.5611248016357422,-0.7785632610321045,-1.907829761505127,1.7394905090332031,4,0.13897754175626065,-1.9999854322965984,18.34882354736328,1.4285624104693047,18.2646541595459,2.2727216543267863,18.461048126220703,0.13897754175626065
5110,2000-06-05,17.843809127807614,18.040203094482425,17.451021194458008,17.451021194458008,5275107.0,0.01597434894984895,-2.000000000000018,-0.43750026555854,53.82351647384856,64.6902499628549,0.9559687824998839,0.06763204990384253,-0.7633732165151983,-2.1743910419916084,19.030092519035115,0.5891819000244176,1.0388763417909956,-0.21112451553345224,-1.8848644143095576,1.4626153832426532,-1.047994464921505,0.6257454338546005,1.862378082275395,30.434750480682982,-34.03683533822475,0.8368699493880521,6,0.7575206756591832,0.28056335449219105,-1.0591247081756556,-2.188391208648678,2.048110961914066,0,0.1147799187518943,1.1176463531190224,17.563247680664062,-1.9999854322965984,18.34882354736328,1.4285624104693047,18.2646541595459,0.1147799187518943
5111,2000-06-06,18.040203094482425,18.18048667907715,17.422964096069336,17.591302871704098,3894624.0,0.01100628040056506,1.0769196576816376,1.1428564491536408,57.26742841739432,62.81800396988463,0.6473157756382228,-0.0844802963950535,-0.8845854438736218,-2.350951732427921,19.3665738989419,0.7575225830078125,1.0425166088062348,-0.04559249877929261,-1.692820295183342,1.6016352976247568,-0.8692063969813191,0.7780213994227339,1.5757774749755846,47.826099807726976,-14.447904626367261,0.8236138982020252,6,0.5470981597900355,0.08416938781737926,-1.2485048770904577,-2.38478517532349,1.5430984497070277,1,0.10886471531450481,-2.000000000000018,17.843809127807614,1.1176463531190224,17.563247680664062,-1.9999854322965984,18.34882354736328,0.10886471531450481
5112,2000-06-07,18.040203094482425,18.2646541595459,17.984092712402344,17.984092712402344,3213850.0,0.0,-9.000339927935277,0.1249952199462144,57.60233511268266,60.51297610994694,0.5218641575907554,-0.044792961082883664,-0.802426758534132,-2.3286772216756884,19.635072984492357,0.2805614471435547,0.9733638576623065,-0.07224597930907706,-1.697149402612542,1.5526574439943879,-0.8846976909608095,0.7402057323426554,1.4441964865722632,47.826099807726976,-12.385559012655563,0.8124517116517321,6,0.3787603378295863,0.08416938781737926,-1.1853778362274205,-2.38478517532349,1.0380840301513636,2,0.09020230143762142,1.0769196576816376,18.040203094482425,-2.000000000000018,17.843809127807614,1.1176463531190224,17.563247680664062,0.09020230143762142
5113,2000-06-08,18.236597061157227,18.404935836791992,17.956035614013672,18.376880645751953,3801730.0,0.010886460958683397,3.571425796614449,-2.5001359711739526,50.34245219894404,58.12046878691446,0.14007722089213104,-0.17736093666476194,-0.921730769989523,-2.5068042558806702,20.161515700621003,0.4489002227783203,0.832319779491165,0.07785511016845703,-1.5030368293872272,1.6587470497241412,-0.7125908596093851,0.8683010799462991,1.124116390798342,76.31569060674666,19.87886673510937,0.7904459697778421,6,0.12625408172607422,-0.11222457885742188,-1.423856496810913,-2.581179141998291,0.8416900634765625,3,0.06615394318031709,-9.000339927935277,18.040203094482425,1.0769196576816376,18.040203094482425,-2.000000000000018,17.843809127807614,0.06615394318031709
5114,2000-06-09,18.32076644897461,18.74161148071289,18.18048667907715,18.29271125793457,3290259.0,0.0046154108431040175,-3.4444763379536956,-0.19998912289766008,45.488722765318506,56.19153159979205,-0.08989343916039161,-0.163867438239496,-0.9407143597760346,-2.566656085987699,21.167964815997546,0.5611248016357422,0.666703508882037,0.09468946456909322,-1.385239834344766,1.5746187634829525,-0.6452751848878364,0.8346541140260229,0.9236820416277851,68.08509715036212,15.607773349472325,0.7399646494569292,6,-0.2384786605834961,-0.1963939666748047,-1.508025884628296,-2.665348529815674,0.5050144195556641,4,0.05359883515013175,3.571425796614449,18.236597061157227,-9.000339927935277,18.040203094482425,1.0769196576816376,18.040203094482425,0.05359883515013175
5115,2000-06-12,18.096317291259766,18.62938690185547,18.096317291259766,18.34882354736328,2758515.0,-0.012251079033181234,-3.222228936594504,-9.000339927935277,34.01637608605526,53.39455243232222,0.04223445804064241,0.1872975778076409,-0.661388281448474,-2.314019881373838,22.63718036863338,0.5330696105957031,0.42635541194867344,-0.20410890579223562,-1.4769694595176261,1.068751647933155,-0.8405391826549327,0.4323213710704614,1.0388421356706452,51.06393134601671,4.2418576952171705,0.6364302768626959,6,-0.014029502868652344,0.028055191040039062,-1.1292669773101807,-2.44089937210083,0.3647308349609375,0,0.06666665261335702,-3.4444763379536956,18.32076644897461,3.571425796614449,18.236597061157227,-9.000339927935277,18.040203094482425,0.06666665261335702
5116,2000-06-13,18.432992935180664,18.62938690185547,18.040203094482425,18.040203094482425,3572504.0,0.01860464969209552,-1.9999951440989023,-1.5555647878174288,39.92536082955411,51.25412712524114,-0.333958645001335,-0.07826145099235404,-0.933621002236201,-2.6130968936374295,23.251704290893542,0.5891838073730433,0.2416943665711777,0.08487100601196218,-1.1285010115633867,1.298243023587311,-0.5218150027757105,0.6915570147996348,0.5994347718980819,60.71435508463877,19.282120726615915,0.6066860087876742,6,-0.3507051467895508,-0.3086204528808594,-1.4238581657409668,-2.7775750160217285,0.028055191040039062,1,0.07914760015757127,-3.222228936594504,18.096317291259766,-3.4444763379536956,18.32076644897461,3.571425796614449,18.236597061157227,0.07914760015757127
5117,2000-06-14,18.853836059570312,18.909950256347656,18.545217514038086,18.57327461242676,4600125.0,0.022830970850449273,-1.166671387700762,0.714278777284092,41.454518665892735,48.75791467333714,-0.7402862523194926,-0.4003058591601061,-1.3100321314764294,-2.987240792049194,24.043184170204423,0.4769573211669922,0.1471396757896386,0.429962158203125,-0.7047098156479663,1.5646341320542163,-0.13737382872242065,0.9972981451286707,0.08202383084787002,94.1174823944366,56.35422748314673,0.5673359869255457,6,-0.6873788833618164,-0.7294635772705078,-1.9639406204223633,-3.198418140411377,-0.7294635772705078,2,0.038690560494656356,-1.9999951440989023,18.432992935180664,-3.222228936594504,18.096317291259766,-3.4444763379536956,18.32076644897461,0.038690560494656356
5118,2000-06-15,19.246625900268555,19.330793380737305,18.7977237701416,18.881893157958984,5519259.0,0.020833417637513563,1.0000071561215254,1.3000101974914335,50.71428189891815,47.848332494289814,-1.1089476264121991,-0.6752480350498935,-1.6881841863988782,-3.3220616362630473,24.9464570936797,0.5330696105957031,0.0982080174061224,0.7259576797485359,-0.33690857507050964,1.7888239345675814,0.19452455233901134,1.2573908071580604,-1.8236618041992188,93.47837331760857,57.049046159637335,0.5314331274095235,6,-0.8697471618652344,-1.12225341796875,-2.251519203186035,-3.591207981109619,-0.9539146423339844,3,-0.00874640451303299,-1.166671387700762,18.853836059570312,-1.9999951440989023,18.432992935180664,-3.222228936594504,18.096317291259766,-0.00874640451303299
5119,2000-06-16,19.05023193359375,19.274681091308594,19.022174835205078,19.246625900268555,6136990.0,-0.010204072531594499,1.0000151074517505,-0.5384599294025363,54.61541518760158,47.93632124026237,-0.7592904840410313,-0.43485906539873653,-1.4456671399972763,-3.0655643219262014,24.98612074299091,0.2525062561035156,0.05858189586146523,0.48747920989990234,-0.5899050463036843,1.564863466103489,-0.051212918201891,1.0261713380016957,-1.5891112518310564,78.2609980772669,37.12958672702703,0.538692128101793,6,-0.6733531951904297,-0.9258594512939453,-2.041097402572632,-3.3948140144348145,-1.2064228057861364,4,0.0014726955103663286,1.0000071561215254,19.246625900268555,-1.166671387700762,18.853836059570312,-1.9999951440989023,18.432992935180664,0.0014726955103663286
5120,2000-06-19,19.10634422302246,19.302738189697266,18.881893157958984,19.10634422302246,4127192.0,0.002945491142801293,1.142861305078326,-0.0,59.34961865982931,48.16767571164404,-0.6900438939472835,-0.4802384619297868,-1.4640026438141476,-3.0610847690461966,24.31704579069495,0.42084503173828125,-0.012823149886440177,0.521146392822267,-0.582917388142242,1.6252101737867761,-0.030885497659987493,1.0731782833045216,-1.6078300872802735,82.60879846181352,36.57264280882734,0.552031890482254,6,-0.46292972564697266,-0.9819717407226562,-2.0972096920013428,-3.4509263038635254,-1.2064208984375,0,-0.014684303350617878,1.0000151074517505,19.05023193359375,1.0000071561215254,19.246625900268555,-1.166671387700762,18.853836059570312,-0.014684303350617878
5121,2000-06-20,18.76966857910156,18.93800544738769,18.57327461242676,18.93800544738769,4432159.0,-0.017621144055136373,3.333344663879268,-100.0,57.031269501945154,48.10422397711765,-0.26710027721341945,-0.18625756700980745,-1.0754984216585974,-2.6732235048002266,22.960610482293156,0.5330696105956996,-0.004925364998939585,0.2055130004882777,-0.8655230635711639,1.2765490645477193,-0.3300050315414431,0.7410310325179985,-1.2345088584594706,28.5715326269577,-21.474889794072833,0.5355180320297213,6,-0.12625408172607067,-0.5050144195556605,-1.7605340480804408,-3.1142506599426234,-0.8136329650878871,1,-0.01644250944443837,1.142861305078326,19.10634422302246,1.0000151074517505,19.05023193359375,1.0000071561215254,19.246625900268555,-0.01644250944443837
5122,2000-06-21,18.657442092895508,18.881893157958984,18.62938690185547,18.76966857910156,4258624.0,-0.005979140533733496,-2.000011330546019,0.6666779972126645,54.26355772093795,48.539902368450306,-0.06493995729735147,-0.12228472624316566,-0.9180101789862363,-2.517560006993257,21.477345455570394,0.2525062561035156,0.021812045275382275,0.11994009017944407,-0.9112555793432051,1.1511357597020933,-0.3956577445818823,0.6355379249407704,-1.0863696990515166,11.11094325180365,-41.287109043481635,0.5155978347613249,6,0.02805614471435547,-0.19639301300048828,-1.627265214920044,-3.0020241737365723,-0.028055191040039062,2,-0.010526307180639072,3.333344663879268,18.76966857910156,1.142861305078326,19.10634422302246,1.0000151074517505,19.05023193359375,-0.010526307180639072
5123,2000-06-22,18.32076644897461,18.57327461242676,18.208541870117188,18.432992935180664,5972142.0,-0.018045112628225723,-1.166671387700783,1.0000000000000318,61.94688668268577,50.36858724815777,0.31841549523005597,0.1269903008131692,-0.5535234510795277,-2.14389189623801,19.178304815176205,0.4489002227783203,0.008829085031461403,-0.1571158409118638,-1.0833368682619806,0.769105186438253,-0.6202263545869222,0.3059946727631946,-0.7144996353927517,10.256347681784428,-46.19537815465043,0.46311051367505807,6,0.3647317886352539,0.14028263092041016,-1.2905895709991455,-2.665348529815674,0.3086204528808594,3,-0.010719746208314174,-2.000011330546019,18.657442092895508,3.333344663879268,18.76966857910156,1.142861305078326,19.10634422302246,-0.010719746208314174
5124,2000-06-23,18.15242958068848,18.461048126220703,17.984092712402344,18.404935836791992,5284686.0,-0.009188309274885786,1.6153830063171988,2.249970257822161,55.045891586584155,52.70520008154987,0.514464014592857,0.22511050600607874,-0.3813700703436105,-1.9414057601410448,16.745143664486744,0.4769554138183594,-0.00786484728694603,-0.2735485076904247,-1.1464325059265192,0.5993354905456698,-0.7099905068084702,0.16289349142762077,-0.5116722357635126,12.765892818399054,-45.03624205140571,0.43644199911804643,6,0.5050134658813441,0.4348716735839808,-1.017041683197025,-2.4970116615295446,0.7855758666992116,4,0.00772798355297466,-1.166671387700783,18.32076644897461,-2.000011330546019,18.657442092895508,3.333344663879268,18.76966857910156,0.00772798355297466
5125,2000-06-26,18.432992935180664,19.07828712463379,18.012147903442386,18.124372482299805,5800167.0,0.01545596710594932,-3.00000000000004,-1.2222289365945211,56.250026555822124,54.519051828912986,0.32037084878662014,-0.08174038826889429,-0.6484467202731139,-2.187185639624694,15.575238564490746,1.0661392211914027,0.013308781022111305,0.021042919158936968,-0.8413361768971761,0.88342201521505,-0.4101466288691178,0.4522324671869917,-0.7584348695394496,41.025636556017105,-17.29325197350728,0.4311895480280565,6,0.22445011138916016,0.15430831909179688,-1.0801687240600586,-2.679378032684326,0.7575206756591797,0,-0.0319635454451106,1.6153830063171988,18.15242958068848,-1.166671387700783,18.32076644897461,-2.000011330546019,18.657442092895508,-0.0319635454451106
5126,2000-06-27,18.657442092895508,19.07828712463379,18.32076644897461,18.376880645751953,6441066.0,0.012176490193649858,-2.8571296768397794,0.9090824814901796,59.166676580843856,56.48706937501867,0.1465156967342054,-0.30643277108633526,-0.8221528758771015,-2.376536962625895,14.974856277152771,0.7575206756591797,0.05966198473857531,0.23567237854003764,-0.6335064603187455,1.1048512173988208,-0.19891704088935214,0.6702617979694274,-0.9497593209523707,61.53836767635919,1.8140466182733377,0.43458941942939094,6,9.5367431640625e-07,-0.07014083862304688,-1.0380830764770508,-2.5531229972839355,0.6172389984130859,1,-0.04060142674107503,-3.00000000000004,18.432992935180664,1.6153830063171988,18.15242958068848,-1.166671387700783,18.32076644897461,-0.04060142674107503
5127,2000-06-28,19.092315673828125,19.330793380737305,18.74161148071289,18.7977237701416,7026941.0,0.023308317333500472,-1.8965488140504199,1.0500084979095143,61.86772589503336,57.726340930142584,-0.2804660525553935,-0.7126591761036565,-1.2128466413173946,-2.781939237015848,14.63047795932311,0.6733512878417969,0.18734318737275757,0.6291628837585463,-0.2861094902212358,1.5444352577383285,0.17152669676865528,1.0867990707484374,-1.352170689709105,82.29170650044826,23.64715169843621,0.4576361869898918,6,-0.4348726272583008,-0.5050144195556641,-1.2625341415405273,-2.7775740623474086,-0.2384796142578125,2,-0.05951504674585251,-2.8571296768397794,18.657442092895508,-3.00000000000004,18.432992935180664,1.6153830063171988,18.15242958068848,-0.05951504674585251
5128,2000-06-29,18.7977237701416,19.61135673522949,18.7977237701416,19.38690757751465,9090425.0,-0.015429867634671024,-1.7618985956711068,-2.0,56.250003124214274,57.90796181198844,-0.06285751600884026,-0.40339471065448507,-0.8838230494337047,-2.4548100690031553,14.301974270180704,0.8136329650878871,0.2698825616161642,0.3121259689331062,-0.6133016941023293,1.2375536319685416,-0.15058786258461154,0.7748398004508239,-1.0257658180902176,49.99994139400237,-7.142677958706507,0.4627138315177173,6,9.5367431640625e-07,-0.21042251586914062,-0.9328722953796387,-2.454926013946533,-0.6452941894531214,3,-0.008955172995653848,-1.8965488140504199,19.092315673828125,-2.8571296768397794,18.657442092895508,-3.00000000000004,18.432992935180664,-0.008955172995653848
5129,2000-06-30,20.0041446685791,20.060258865356445,18.236597061157227,18.404935836791992,14398056.0,0.06417909493668517,1.1311465909420184,-2.714278314805343,69.88302570746929,59.078340372837324,-1.2513263075011984,-1.4941810649263587,-2.0437970212023977,-3.623587998114129,14.710770167509835,1.8236618041992188,0.3496407274430524,1.3965020179748535,0.34765968413792336,2.4453443518117837,0.8720808510563884,1.9209231848933186,-2.158610765200592,97.26019742968896,37.72321216665034,0.524421166918465,6,-0.981968879699707,-1.262533187866211,-1.8797721862792969,-3.422868251800537,-1.9639415740966761,4,-0.06872364649926732,-1.7618985956711068,18.7977237701416,-1.8965488140504199,19.092315673828125,-2.8571296768397794,18.657442092895508,-0.06872364649926732
5130,2000-07-03,19.89192008972168,20.11637115478516,19.583301544189453,19.807750701904297,5158154.0,-0.00561006634958483,-1.0000071561215387,0.05263189281122457,65.95091384857417,60.06941196690721,-1.1353424122028635,-1.2866152702827485,-1.8981346679690745,-3.4878782233515864,15.217705360194927,0.5330696105957067,0.3558635635913099,1.1818718910217285,0.05035938576322252,2.3133843962802345,0.6161156383924755,1.7476281436509815,-1.9135026886244937,88.05967877606541,27.487227711513178,0.5657562526292526,7,-0.8416881561279297,-1.1222524642944336,-1.6974067687988281,-3.142306327819824,-2.1322784423828125,0,-0.047954880073486916,1.1311465909420184,20.0041446685791,-1.7618985956711068,18.7977237701416,-1.8965488140504199,19.092315673828125,-0.047954880073486916
5131,2000-07-05,20.0041446685791,20.284709930419922,19.751638412475586,19.94803237915039,10513234.0,0.005641716754905435,-1.375011153458847,0.6666591130549072,63.486841958139564,61.09422132659628,-1.1779113213888301,-1.3113983501263249,-1.9866862239357417,-3.569006904294458,15.638036110266409,0.5330715179443359,0.36295124998490635,1.195899391174315,-0.0279566800658273,2.4197554624144573,0.5839713555542438,1.8078274267943861,-1.854690967186876,86.30127928731673,28.733934651463414,0.6119280356200719,7,-0.8697433471679688,-1.1503076553344727,-1.7114338874816895,-3.254530906677246,-1.795602798461914,2,-0.04067312405599843,-1.0000071561215387,19.89192008972168,1.1311465909420184,20.0041446685791,-1.7618985956711068,18.7977237701416,-0.04067312405599843
5132,2000-07-06,19.66747093200684,20.088314056396484,19.4710750579834,19.976089477539066,5738683.0,-0.01683019904875427,1.3157996429095669,-5.500016995819029,55.000009064391676,60.32234603567472,-0.76315150542694,-0.8923123589414423,-1.6252411051250846,-3.1948157095751206,15.77114473195736,0.6172389984130859,0.33911886176534267,0.7778622627258329,-0.44736745964892677,2.0030919851005926,0.16524740153845485,1.390477123913211,-1.3044916077118458,69.8630379371971,16.14262836801437,0.6126148611873797,7,-0.5330696105957067,-0.8136339187622106,-1.3747601509094274,-2.482984066009525,-1.2905902862548864,3,-0.01997154804784884,-1.375011153458847,20.0041446685791,-1.0000071561215387,19.89192008972168,1.1311465909420184,20.0041446685791,-0.01997154804784884
5133,2000-07-07,19.44301986694336,19.779695510864254,19.302738189697266,19.66747093200684,6199587.0,-0.01141229931593335,1.1250037178196335,0.7272766601773855,54.635760098615776,60.2767758703449,-0.4053997885701115,-0.6038022000899446,-1.367262343724402,-2.9413871069670563,15.59681068627813,0.47695732116698863,0.3446561126105365,0.49309005737304545,-0.7154505491648884,1.7016306639109793,-0.11118024589592324,1.0973603606420141,-0.8878674820358725,58.90411724332535,7.9455613568408054,0.6042703032689669,7,-0.29459095001220703,-0.5891828536987305,-1.0801687240600586,-2.258533000946045,-1.402816772460934,4,-0.03030310164805039,1.3157996429095669,19.66747093200684,-1.375011153458847,20.0041446685791,-1.0000071561215387,19.89192008972168,-0.03030310164805039
5134,2000-07-10,19.302738189697266,19.583301544189453,19.022174835205078,19.49913215637207,6666505.0,-0.007215014859116464,2.0769198588050726,0.8749968133109985,52.272726269437484,59.83485361630216,-0.09475131384054336,-0.40705139737173823,-1.1943917870185707,-2.7730974142368687,14.971535104587232,0.561126708984375,0.3705424184353987,0.303709793090821,-0.8766668802982878,1.4840864664799298,-0.28647854360373515,0.8938981297853772,-0.574630050238536,22.22222222222222,-23.711104761868995,0.5901883366945546,7,-0.042084693908691406,-0.4489011764526367,-0.7996053695678711,-2.118251323699951,-1.2625350952148402,0,-0.05959302756449114,1.1250037178196335,19.44301986694336,1.3157996429095669,19.66747093200684,-1.375011153458847,20.0041446685791,-0.05959302756449114
5135,2000-07-11,19.302738189697266,19.358850479125977,19.10634422302246,19.274681091308594,4906206.0,0.0,2.599989122749769,-0.14286130507832606,56.69014151937041,59.55968305391622,0.0464847745588024,-0.32889797103476326,-1.1529907186994066,-2.741669204173739,14.481204844481704,0.2525062561035156,0.39922830983224245,0.24338874816894673,-0.8637843150994726,1.350561811437366,-0.31019778346526294,0.7969752798031564,-0.4189698711424157,22.22222222222222,-24.837053003573395,0.5535865316342096,7,-0.042084693908691406,-0.4489011764526367,-0.9328727722167969,-2.118251323699951,-0.9819717407226562,1,-0.0654070465447597,2.0769198588050726,19.302738189697266,1.1250037178196335,19.44301986694336,1.3157996429095669,19.66747093200684,-0.0654070465447597
5136,2000-07-12,19.89192008972168,20.088314056396484,19.10634422302246,19.302738189697266,11584963.0,0.030523229100153593,1.0,20.99938817131203,63.8364954665212,59.77843522852598,-0.39020547145576145,-0.8465812602200131,-1.6876447742293408,-3.2925419130591926,14.300772247282353,0.9819698333740234,0.49213319849603465,0.7596242904663093,-0.36588199572392455,1.8851305766565432,0.1968711473711906,1.322377433561428,-0.8697452545166016,81.57895678433674,28.734327953024888,0.5627531430951175,7,-0.6312665939331055,-1.0380830764770508,-1.529068946838379,-2.7074332237243652,-1.5150394439697266,2,-0.10719319365678426,2.599989122749769,19.302738189697266,2.0769198588050726,19.302738189697266,1.1250037178196335,19.44301986694336,-0.10719319365678426
5137,2000-07-13,19.583301544189453,20.20054054260254,19.10634422302246,20.20054054260254,9299380.0,-0.015514769018788344,2.545454264533653,-1.0476204350261087,64.24053574010205,60.66627218584685,-0.005158846658972038,-0.5064783359842266,-1.3287692561933113,-2.9353724022739804,13.756680006134669,1.0941963195800781,0.5624692395984106,0.4145324707031257,-0.7202191841935246,1.549284125599776,-0.15284335674520122,0.9819082981514526,0.7014083862304688,47.619063034656676,-10.17429737552365,0.5673758274483252,7,-0.3226480484008789,-0.46292877197265625,-1.2274646759033203,-2.3988146781921387,-1.5430984497070277,3,-0.07020060795010175,1.0,19.89192008972168,2.599989122749769,19.302738189697266,2.0769198588050726,19.302738189697266,-0.07020060795010175
5138,2000-07-14,19.07828712463379,19.61135673522949,18.404935836791992,19.583301544189453,9511677.0,-0.025788012221335865,3.3000091777111207,0.8181829418653878,59.70588188247109,59.53547842751371,0.6077501907978728,-0.015517665997101915,-0.7701897091476226,-2.3896265027676655,12.2820847882468,1.2064208984374964,0.5977912174500375,-0.08206501007079936,-1.2168823765319097,1.052752356390311,-0.6494736933013527,0.485343673159754,1.1828554916381826,37.49997344420202,-24.915477578320186,0.5674086832305549,7,0.26653575897216797,0.04208564758300781,-0.8066191673278809,-1.8938002586364746,-0.3086185455322301,4,-0.036764646338516616,2.545454264533653,19.583301544189453,1.0,19.89192008972168,2.599989122749769,19.302738189697266,-0.036764646338516616
5139,2000-07-17,19.07828712463379,19.274681091308594,18.657442092895508,18.657442092895508,6334360.0,0.0,-1.9333315204582948,-0.8333327038633094,57.18749521995027,58.561765246555495,0.5169709082202871,-0.014027259224420163,-0.7100932925984651,-2.3395219304008137,10.727800612464339,0.6172389984130859,0.5895820307788355,-0.08346776962280344,-1.2177812429394272,1.0508457036938204,-0.6506245062811153,0.48368896703550845,1.12225341796875,37.49997344420202,-26.480144234664422,0.5671567366583127,7,0.26653575897216797,0.05611419677734375,-0.8346753120422363,-1.8938002586364746,-0.1963939666748047,0,-0.054411804548794906,3.3000091777111207,19.07828712463379,2.545454264533653,19.583301544189453,1.0,19.89192008972168,-0.054411804548794906
5140,2000-07-18,18.825780868530273,19.4710750579834,18.57327461242676,19.16245651245117,5274216.0,-0.013235268682872503,-1.133332729040294,-0.7999990935624723,51.86336531486224,57.2702678417469,0.6731278568309698,0.228075740918662,-0.40913492709936605,-2.035182851710438,9.44125765336025,0.8978004455566371,0.6240815593265943,-0.3219458580017083,-1.4660420012273647,0.8221502852239482,-0.8939939296145383,0.2501022136111217,1.3029354858398428,23.437509958424243,-39.16394047701941,0.572048071612829,7,0.4769573211669922,0.3086204528808594,-0.7224507331848145,-1.641294002532959,-0.14028167724609375,1,-0.04172882811788392,-1.9333315204582948,19.07828712463379,3.3000091777111207,19.07828712463379,2.545454264533653,19.583301544189453,-0.04172882811788392
5141,2000-07-19,18.461048126220703,19.022174835205078,18.404935836791992,18.881893157958984,3729554.0,-0.019374109624279545,-1.3157913568673474,1.2500014163102418,42.90219724225252,55.92606652817589,0.8894930338058487,0.5992244739332477,-0.01185199059483466,-1.6224518712687583,8.714032721666701,0.6172389984130859,0.46737405583553127,-0.6712475776672377,-1.844760355304782,0.5022651999703065,-1.2580039664860116,-0.08449118884846385,1.5987170074462895,3.1249800831515144,-54.63176137272512,0.5867563888187729,7,0.8416900634765625,0.6733531951904297,-0.35771799087524414,-0.9679417610168457,-0.08416748046875,2,-0.007598792673469523,-1.133332729040294,18.825780868530273,-1.9333315204582948,19.07828712463379,3.3000091777111207,19.07828712463379,-0.007598792673469523
5142,2000-07-20,18.461048126220703,18.71355438232422,18.236597061157227,18.57327461242676,4544210.0,0.0,1.4285859964163101,0.2666693859792329,45.94594346300465,54.96053134644132,0.7826715171448129,0.6153036706650354,0.018655872008498164,-1.5815819940244786,8.04543853489731,0.4769573211669922,0.33548349762283536,-0.6614278793334947,-1.8547899557437617,0.5319341970767724,-1.2581089175386282,-0.06474684112836115,1.5325238355712898,16.326567420952635,-40.65938766261581,0.5966810382051336,7,0.7575206756591797,0.6733531951904297,-0.35771799087524414,-0.8557167053222656,0.33667564392089844,3,-0.004559192950112312,-1.3157913568673474,18.461048126220703,-1.133332729040294,18.825780868530273,-1.9333315204582948,19.07828712463379,-0.004559192950112312
5143,2000-07-21,18.124372482299805,18.404935836791992,17.956035614013672,18.404935836791992,7121617.0,-0.01823708175283445,2.199991842062327,2.4999745067046577,21.367502992411474,51.526617648993984,1.019877198458964,0.9871218212368689,0.38888751737590965,-1.204683352967951,8.361659537880453,0.5050125122070312,0.1941658909115631,-0.9882838249206536,-2.2122618833954775,0.2356942335541703,-1.6002728541580673,-0.37629479568323987,1.7637809854541011,11.111055158079205,-39.09587960221052,0.611989029237412,7,0.9539155960083008,0.9960002899169922,0.021042346954345703,-0.5190410614013672,1.2905902862548828,4,-0.004643989076012378,1.4285859964163101,18.461048126220703,-1.3157913568673474,18.461048126220703,-1.133332729040294,18.825780868530273,-0.004643989076012378
5144,2000-07-24,18.29271125793457,18.376880645751953,17.956035614013672,17.956035614013672,4500994.0,0.0092879781520252,-1.500002832620457,-1.199998640343721,26.05042160828134,48.12220432553965,0.7746632224740004,0.874676577441452,0.26760636788235104,-1.3372356246007335,9.07635900247997,0.42084503173828125,0.11633016130494767,-0.8269591331481934,-2.029182637746029,0.3752643714496422,-1.4280708854471094,-0.22584738084927736,1.4408727815201168,22.222236210480197,-22.238354173044748,0.601111752298917,7,0.7855768203735352,0.8276615142822266,-0.04208564758300781,-0.4769573211669922,0.8136329650878906,0,0.026073626508487324,2.199991842062327,18.124372482299805,1.4285859964163101,18.461048126220703,-1.3157913568673474,18.461048126220703,0.026073626508487324
5145,2000-07-25,17.843809127807614,18.096317291259766,17.843809127807614,17.984092712402344,5136991.0,-0.02453994510694757,-2.5999673686928486,-0.4166728040110011,20.610693757408043,43.31933746897152,1.111766986574935,1.3461954719620266,0.7710782938585581,-0.8525541243988641,8.912040899568249,0.4489021301269567,0.03764079262257525,-1.2464020729064984,-2.5445230301304385,0.05171888431744165,-1.8954625515184667,-0.5973415942945302,1.7475710376117917,0.0,-37.55003393765084,0.6490604786119696,7,1.1783657073974645,1.220450401306156,0.40681648254394887,0.014029026031497693,1.486984252929691,1,0.058176145166988436,-1.500002832620457,18.29271125793457,2.199991842062327,18.124372482299805,1.4285859964163101,18.461048126220703,0.058176145166988436
5146,2000-07-26,17.89992332458496,18.124372482299805,17.815753936767578,17.927978515625,5987068.0,0.0031447431641655754,-2.1428515932288987,0.199989122897655,23.966970472991747,38.844496883737044,0.8307330562792146,1.296913475679922,0.7432722768857829,-0.864583762071554,8.718129505327878,0.30861854553222656,-0.025000082334802443,-1.152411937713623,-2.5445035095794815,0.23967963415223537,-1.848457723646554,-0.45636615178069206,1.5166997370732638,9.375066389635995,-23.09255636970068,0.6960457859329295,7,0.8136320114135742,1.150308609008789,0.48397016525268555,-0.04208517074584961,1.7465038299560547,2,0.04388710791963324,-2.5999673686928486,17.843809127807614,-1.500002832620457,18.29271125793457,2.199991842062327,18.124372482299805,0.04388710791963324
5147,2000-07-27,17.956035614013672,18.096317291259766,17.89992332458496,17.89992332458496,3954993.0,0.0031347782005100022,-6.000033991638057,-2.0000679855870556,26.956545385326635,35.205681717387655,0.5805718177987416,1.213527373836893,0.7212262399544009,-0.8673260604946371,8.129348353265346,0.1963939666748047,-0.11515002799738738,-1.0394856452941887,-2.5149575842801895,0.43598629369181197,-1.7772216147871909,-0.3017496758011866,1.2684831526576765,23.809570056425844,-5.094497512068653,0.7377359694930011,7,0.6873788833618164,1.0941963195800781,0.4979987144470215,-0.09819746017456055,1.4589271545410156,3,0.023437524896076534,-2.1428515932288987,17.89992332458496,-2.5999673686928486,17.843809127807614,-1.500002832620457,18.29271125793457,0.023437524896076534
5148,2000-07-28,18.62938690185547,18.909950256347656,17.843809127807614,17.87186622619629,5858309.0,0.037499997344418556,-1.6206869067628598,13.500084979095142,41.04478444877597,33.41204718725717,-0.18232591682145127,0.5553933935334427,0.09137248025869127,-1.4712025610979467,7.005598635184131,1.0661411285400426,-0.2885999273643769,-0.35771751403808594,-1.8398458918087464,1.1244108637325745,-1.098781702923418,0.38334667484724605,0.4260800852274258,74.35895648050985,42.766900531741825,0.7410641888853302,7,0.014027595520019531,0.42084503173828125,-0.056113243103027344,-0.7715487480163574,0.5330696105956996,4,0.009036092769610482,-6.000033991638057,17.956035614013672,-2.1428515932288987,17.89992332458496,-2.5999673686928486,17.843809127807614,0.009036092769610482
5149,2000-07-31,18.62938690185547,18.93800544738769,18.6013298034668,18.853836059570312,5687224.0,0.0,-1.3999972806874523,-0.2962944311975808,41.04478444877597,32.209982646580926,-0.2823957786343847,0.47128207363038754,0.10682355179226022,-1.4108779837551566,6.9354474569141455,0.33667564392089133,-0.45499674232514664,-0.2889796257019057,-1.6982302296400995,1.120270978236288,-0.9936049276710008,0.4156456762671894,-0.8136329650878906,72.50005523613044,38.081871338636496,0.7046253019690967,7,-0.21042251586914062,0.42084503173828125,-0.056113243103027344,-0.7715487480163574,0.3927879333496094,0,0.04216863769257895,-1.6206869067628598,18.62938690185547,-6.000033991638057,17.956035614013672,-2.1428515932288987,17.89992332458496,0.04216863769257895
5150,2000-08-01,18.93800544738769,19.05023193359375,18.68549919128418,18.7977237701416,8208494.0,0.01656622126955165,-1.0000104589382086,-0.6250042489547413,36.29033053909283,31.475330790674292,-0.6408090882280035,0.0922648758513347,-0.19691079008302026,-1.6585568601301723,6.842280482269274,0.42084503173828125,-0.5657481983192412,0.06733465194701793,-1.2656888996948972,1.400358203588933,-0.5991771238739396,0.7338464277679755,-1.099806480407711,90.90899258677828,59.876322746709164,0.6665117758209581,8,-0.5050125122070277,0.11222648620605824,-0.3156332969665492,-0.869745254516598,0.4489021301269567,1,0.00888893902277288,-1.3999972806874523,18.62938690185547,-1.6206869067628598,18.62938690185547,-6.000033991638057,17.956035614013672,0.00888893902277288
5151,2000-08-02,19.190513610839844,19.190513610839844,18.57327461242676,18.909950256347656,11376008.0,0.013333408534159208,3.399997280687417,2.0000000000000506,44.26230878449014,31.288260270839345,-0.8705035827096452,-0.23644658842898636,-0.45868499879422586,-1.8457984465846877,6.567340203866791,0.6172389984130824,-0.660021538188083,0.3605243682861321,-0.8727816405604614,1.5938303771327256,-0.2561286361371664,0.9771773727094306,-1.3038333251953134,100.0,68.12975908991274,0.6166530044232972,8,-0.6873798370361328,-0.14028167724609375,-0.5681414604187012,-1.12225341796875,0.6172370910644531,2,0.007309849686264913,-1.0000104589382086,18.93800544738769,-1.3999972806874523,18.62938690185547,-1.6206869067628598,18.62938690185547,0.007309849686264913
5152,2000-08-03,19.274681091308594,19.274681091308594,19.022174835205078,19.190513610839844,8417448.0,0.004385889933722575,5.000090645395214,0.29999456137488445,53.27102209950017,34.83309572718254,-0.9243222873778549,-0.37054788677383144,-0.5513315368258276,-1.8608594460438184,6.86068174611138,0.2525062561035156,-0.708494968218222,0.4643313407897942,-0.7245308925332026,1.653193574112791,-0.13009977587170596,1.0587624574512944,-1.3097708061523434,100.0,65.998095243485,0.594431116661499,8,-0.7294635772705078,-0.22444915771484375,-0.6523089408874512,-1.2064208984375,0.8978023529052734,3,0.01928675558736237,3.399997280687417,19.190513610839844,-1.0000104589382086,18.93800544738769,-1.3999972806874523,18.62938690185547,0.01928675558736237
5153,2000-08-04,18.853836059570312,18.994117736816406,18.62938690185547,18.909950256347656,7071272.0,-0.021834085334260123,2.2500084979095143,-0.6666968817984047,46.721305537646614,37.129860608223126,-0.4348502875255491,0.004104191545721392,-0.1544321100697168,-1.376685364152717,7.1795554984696395,0.645294189453125,-0.6910645735731933,0.0729454994201646,-1.0785186853251396,1.2244096841654688,-0.5027865929524857,0.6486775917928149,-0.7841441099218756,39.99983684080255,6.1743673782351465,0.5757320923726517,8,-0.30861854553222656,0.1963958740234375,-0.23146390914916992,-0.7855758666992188,1.2905902862548828,4,0.029761938483576778,5.000090645395214,19.274681091308594,3.399997280687417,19.190513610839844,-1.0000104589382086,18.93800544738769,0.029761938483576778
5154,2000-08-07,18.15242958068848,18.853836059570312,17.956035614013672,18.62938690185547,9163716.0,-0.03720232193945461,-1.0645135823261995,8.499762066621283,41.304354251686334,39.42915621869849,0.2733055984973909,0.6481445138586288,0.524786124344601,-0.6252410974351257,7.550791633742141,0.8978004455566406,-0.7089532258371314,-0.5709455490112276,-1.7275612256173183,0.585670127594863,-1.1492533873142712,0.007362289291815927,1.1222515106201136,14.893613943733545,-19.409526835730542,0.5783078383030446,8,0.3927879333496058,0.8978023529052699,0.5400834083557093,-0.07014179229736683,1.7114353179931605,0,0.05564141853700999,2.2500084979095143,18.853836059570312,5.000090645395214,19.274681091308594,3.399997280687417,19.190513610839844,0.05564141853700999
5155,2000-08-08,18.040203094482425,18.2646541595459,17.675472259521484,18.012147903442386,10761618.0,-0.006182449886787955,1.4705854124760929,-0.05882117706338047,44.18604528604967,41.67572008681603,0.4652458289662462,0.6966530859617315,0.628438984949458,-0.4774567346680705,8.091927271675498,0.5891819000244141,-0.6071611662800933,-0.6200452804565408,-1.7813260518095682,0.5412354908964865,-1.2006856661330545,-0.03940489478002718,1.2081050872802699,22.80695477108864,-14.802202613644027,0.5806403856765135,8,0.43487358093261363,0.9398880004882777,0.8416905403137172,0.23847961425780895,1.7114353179931605,1,0.05443241052108716,-1.0645135823261995,18.15242958068848,2.2500084979095143,18.853836059570312,5.000090645395214,19.274681091308594,0.05443241052108716
5156,2000-08-09,17.759641647338867,18.34882354736328,17.647415161132812,17.984092712402344,6169291.0,-0.015552011564069823,-2.1249814110598884,-8.000339927935277,41.00721254132162,43.23690532637104,0.8088778244246733,0.8530133987375486,0.9051301651377699,-0.15544021488732085,7.969014878532607,0.7014083862304688,-0.5385339506780369,-0.7939928054809577,-1.8673513897096896,0.27936577874777413,-1.330672097595322,-0.2573135133665936,1.4257530975341801,6.89662851811392,-32.02472241647066,0.5366792921143653,8,0.7014064788818359,1.2064208984375,1.1503081321716309,0.5470972061157262,3.787599563598633,2,0.09162718271512049,1.4705854124760929,18.040203094482425,-1.0645135823261995,18.15242958068848,2.2500084979095143,18.853836059570312,0.09162718271512049
5157,2000-08-10,18.208541870117188,18.32076644897461,17.647415161132812,17.647415161132812,5376465.0,0.02527642346013126,-1.3999972806874421,-2.4999957510813497,51.048956700615314,44.34848002101985,0.4465185513219865,0.31182632678041955,0.46382747189433005,-0.5625420470859943,7.673421732465623,0.6733512878417969,-0.3848985345908744,-0.27635459899902415,-1.24282892437121,0.6901197263731618,-0.7595917616851189,0.2068825636870706,0.8845740997314451,41.66671387700762,-0.7405432245307111,0.4832371626860932,8,0.2525062561035156,0.7154359817504883,0.7855772972106934,0.18236637115478516,1.6553230285644531,3,0.08782739678961549,-2.1249814110598884,17.759641647338867,1.4705854124760929,18.040203094482425,-1.0645135823261995,18.15242958068848,0.08782739678961549
5158,2000-08-11,18.376880645751953,18.545217514038086,18.208541870117188,18.376880645751953,6395621.0,0.009245044267439884,1.000011330546019,0.0,51.048956700615314,45.46005471566866,0.2666344867065824,0.09301456183493428,0.3024855355922327,-0.6863352597232861,8.175979548601623,0.33667564392089844,-0.246144836487602,-0.0729454994201646,-0.9988079819028606,0.8529169830625314,-0.5358767406615108,0.3899857418211816,0.6294932755737292,60.465255995143174,14.864245120908429,0.46293124124134727,8,0.08416748046875,0.5470972061157227,0.6172385215759277,0.014027595520019531,1.1503067016601562,4,0.09770987977097145,-1.3999972806874421,18.208541870117188,-2.1249814110598884,17.759641647338867,1.4705854124760929,18.040203094482425,0.09770987977097145
5159,2000-08-14,18.040203094482425,18.13840103149414,17.843809127807614,18.096317291259766,3638665.0,-0.018320712734636757,3.2000054386251664,-100.0,52.517982444771356,47.26312714963295,0.5709932545952725,0.36673669854606317,0.6677172961114017,-0.311097470446029,8.917016560540441,0.5330715179443395,-0.12847561485790493,-0.35771884918212393,-1.2510565605940158,0.535618862229768,-0.8043877048880681,0.08895000652382024,0.884633301231684,43.749933610505444,-7.3045530946033,0.44666885570594567,8,0.4208450317382777,0.8837747573852504,0.9609298706054652,0.35070514678954723,1.6833782196044886,0,0.11664077396037431,1.000011330546019,18.376880645751953,-1.3999972806874421,18.208541870117188,-2.1249814110598884,17.759641647338867,0.11664077396037431
5160,2000-08-15,18.040203094482425,18.32076644897461,17.843809127807614,17.89992332458496,8844714.0,0.0,-2.7777576348130077,-2.499898028552227,51.824794699121185,48.103403362369725,0.48080933626254563,0.32134089337709426,0.6878155135031996,-0.2685619329768407,9.478173447344126,0.47695732116699574,-0.10812053685199885,-0.3184399604797328,-1.2015911557386652,0.5647112347791996,-0.760015558109199,0.12313563714973341,0.8079880271568065,43.749933610505444,-12.057188146257602,0.441575597629466,8,0.4208450317382777,0.8837747573852504,1.0170421600341761,0.35070514678954723,2.609237670898434,1,0.10108876239630482,3.2000054386251664,18.040203094482425,1.000011330546019,18.376880645751953,-1.3999972806874421,18.208541870117188,0.10108876239630482
5161,2000-08-16,18.32076644897461,18.48910522460937,18.208541870117188,18.34882354736328,9283118.0,0.015552117291738998,-1.2222289365944758,-0.2000081580485897,54.48274407025211,48.238039136897726,0.07140719435385279,0.03133572911417204,0.42469359559705566,-0.5031825134699162,10.0784215177707,0.448902130126946,-0.08139057397727001,-0.03086252212524343,-0.9128166981908237,0.8510916539403368,-0.4718396101580353,0.41011456590754847,0.455378115034236,74.99994688840404,14.519711250571547,0.44097708803279023,8,0.0,0.6032114028930664,0.7364788055419922,0.07014179229736328,3.450925827026367,2,0.07810109732505555,-2.7777576348130077,18.040203094482425,3.2000054386251664,18.040203094482425,1.000011330546019,18.376880645751953,0.07810109732505555
5162,2000-08-17,18.376880645751953,18.48910522460937,18.208541870117188,18.48910522460937,5817320.0,0.0030628738668563305,4.00003399163831,3.999864038069214,46.34147285107888,48.19583550505686,-0.14019596331117157,-0.03310468735957528,0.3870324919144892,-0.5098733397768918,10.430518016694768,0.28056335449218395,-0.060288206610351835,0.02946004867553853,-0.8510979010663355,0.9100179984174126,-0.4108189261953967,0.4697390235464738,0.3315401540843297,76.00016315875358,16.561859597906277,0.44027897487093703,8,-0.12625503540039062,0.5470972061157227,0.6803646087646484,0.014027595520019531,3.170360565185547,3,0.1725189724143099,-1.2222289365944758,18.32076644897461,-2.7777576348130077,18.040203094482425,3.2000054386251664,18.040203094482425,0.1725189724143099
5163,2000-08-18,18.040203094482425,18.32076644897461,17.787696838378906,18.208541870117188,8320545.0,-0.018320712734636757,1.7142871016927754,1.5000169958190444,42.222212150694254,48.297819716057745,0.07703109110007844,0.3129909998399576,0.7323000433210574,-0.1297082225618844,10.607615131170713,0.5891838073730469,-0.10618235538803589,-0.30300903320312145,-1.1888442141015076,0.5828261476952648,-0.7459266236523163,0.13990855724607343,0.6045573670316493,35.999891227498374,-20.886223614118272,0.4429175904491937,8,0.05611324310302379,0.5891828536987269,1.1503100395202601,0.35070514678954723,2.8336887359619105,4,0.10108876239630482,4.00003399163831,18.376880645751953,-1.2222289365944758,18.32076644897461,-2.7777576348130077,18.040203094482425,0.10108876239630482
5164,2000-08-21,18.76966857910156,18.966062545776367,18.461048126220703,18.966062545776367,9751819.0,0.04043554724958942,4.142871016927754,1.1666591130549528,48.00001450299373,48.721594073495964,-0.6209734184588527,-0.3993866877296135,0.017364672614160526,-0.8181705125163354,10.384659113533571,0.9258594512939418,-0.18572335944443097,0.40260858535766175,-0.5029629642529798,1.3081801349683033,-0.05017718944765903,0.8553943601629825,-1.1222534179687464,83.33336031064889,29.48062228610283,0.45278577480532156,8,-0.4629297256469691,-0.21042346954345348,0.462929248809818,-0.3787603378295863,2.2164478302002024,0,0.040358665104720304,1.7142871016927754,18.040203094482425,4.00003399163831,18.376880645751953,-1.2222289365944758,18.32076644897461,0.040358665104720304
5165,2000-08-22,18.881893157958984,18.93800544738769,18.657442092895508,18.825780868530273,5186446.0,0.005979038915070456,2.33335599442547,-0.28571289830721947,46.20688717478427,49.29933569943626,-0.6719065737575178,-0.45308286487490435,-0.0714903792098589,-0.8928028253069442,9.966638461178556,0.28056335449218395,-0.2113591847419194,0.4629289627075188,-0.43533427324399554,1.3611921986590332,0.013797344731763417,0.9120605806832742,-1.2081050491333016,92.85710817202248,42.98932453475196,0.449131617975757,8,-0.5751543045043945,-0.3226480484008789,0.35771894454956055,-0.4909849166870117,2.0761661529541016,1,0.044576470647655686,4.142871016927754,18.76966857910156,1.7142871016927754,18.040203094482425,4.00003399163831,18.376880645751953,0.044576470647655686
5166,2000-08-23,18.68549919128418,18.853836059570312,18.62938690185547,18.68549919128418,4321444.0,-0.010401179851609377,-3.0,0.0,42.953035751193894,48.39978892727832,-0.36919288681425755,-0.20534613149442293,0.1356191056248477,-0.6573370866146426,9.578992955787205,0.2525062561035156,-0.16159721391656845,0.22725620269775249,-0.643731863159914,1.098244268555419,-0.20823783023108078,0.6627502356265857,-0.9858655937194847,76.19046848267166,31.314753891821425,0.4354940329288338,8,-0.30861949920654297,-0.22445106506347656,0.5330705642700195,-0.29459095001220703,2.665348052978512,2,0.10510511675346401,2.33335599442547,18.881893157958984,4.142871016927754,18.76966857910156,1.7142871016927754,18.040203094482425,0.10510511675346401
5167,2000-08-24,18.376880645751953,18.71355438232422,18.29271125793457,18.657442092895508,4155260.0,-0.016516473141706678,1.1428619988054367,-100.0,44.13795916530229,47.631900312243545,-0.038201613917983934,0.1437898195436027,0.4380208181867573,-0.324036105064053,9.382369130160972,0.42084312438964844,-0.12311857678206906,-0.10240459442138672,-0.9420784732620859,0.7372692844193125,-0.5222415338417363,0.3174323449989629,-0.6519184692230233,50.000080931947565,4.321396266930137,0.41983693942034983,8,-9.5367431640625e-07,0.08416748046875,0.8416891098022461,0.014027595520019531,3.142305374145508,3,0.18473274630718017,-3.0,18.68549919128418,2.33335599442547,18.881893157958984,4.142871016927754,18.76966857910156,0.18473274630718017
5168,2000-08-25,18.7977237701416,18.909950256347656,18.124372482299805,18.236597061157227,4976377.0,0.022900683336969374,-1.0000048559247137,-2.0000135966552226,58.51849837546251,48.298624304542564,-0.4392634979105239,-0.278051130336884,0.00306018917945039,-0.7349701951433936,9.33302335147761,0.7855777740478516,-0.03017821545891408,0.3100216865539558,-0.5393066898151524,1.159350062923064,-0.1146425016305983,0.7346858747385099,-1.0479395862277237,79.99990935624808,29.170207334078164,0.42466418818455337,8,-0.42084407806396484,-0.33667564392089844,0.37876129150390625,-0.4068155288696289,2.861743927001953,4,0.14626863733167772,1.1428619988054367,18.376880645751953,-3.0,18.68549919128418,2.33335599442547,18.881893157958984,0.14626863733167772
5169,2000-08-28,19.414962768554688,19.52718734741211,18.853836059570312,19.07828712463379,8327228.0,0.03283583725139705,1.4000054386436023,0.5999993201718605,66.01306870087907,49.875099193626774,-0.9398167427771043,-0.878458166063858,-0.6150836819229824,-1.3220351344676047,9.438385905219702,0.7294635772705078,0.0021893458639397068,0.8879818916320801,-0.0562900473261152,1.8322538305902754,0.41584592215298244,1.3601178611111777,-1.6408530174035612,92.00004350906008,36.071375533852276,0.47213596947909825,8,-0.7575206756591797,-0.8276615142822266,-0.31563234329223633,-1.0240545272827148,1.8517169952392578,0,0.07514457170387123,-1.0000048559247137,18.7977237701416,1.1428619988054367,18.376880645751953,-3.0,18.68549919128418,0.07514457170387123
5170,2000-08-29,19.10634422302246,19.302738189697266,18.966062545776367,19.302738189697266,5009124.0,-0.015895912302859472,2.428574203385551,-0.5833328612299238,65.58440067841568,51.108616594533835,-0.5185981401648299,-0.5866598239975147,-0.3127837836168723,-0.9896585872955583,9.357471383085027,0.4489002227783203,0.018302875519950135,0.5709464073181145,-0.39157647191260025,1.5334692865488293,0.08968496770275536,1.0522078469334737,-1.2621113680208964,70.00009517606894,7.544135270885974,0.4812614396153578,8,-0.4489021301269531,-0.51904296875,-0.007013797760009766,-0.7154359817504883,2.2725601196289062,1,0.09838471265550863,1.4000054386436023,19.414962768554688,-1.0000048559247137,18.7977237701416,1.1428619988054367,18.376880645751953,0.09838471265550863
5171,2000-08-30,19.330793380737305,19.639413833618164,19.05023193359375,19.1343994140625,7222975.0,0.011747362818073315,-2.2307933669067004,-1.0,63.69861068233816,53.03718746467376,-0.6534223215592299,-0.8432969986580332,-0.5302200237084698,-1.1802917543363307,9.216776012103539,0.5891819000244141,0.06293094292031753,0.7883815765380859,-0.1960372871467655,1.7728004402229374,0.2961721446956602,1.2805910083805117,-1.4192423460393186,79.62956901392137,13.943115411251426,0.49220943184242655,8,-0.6172380447387695,-0.6873788833618164,-0.28757619857788086,-0.939885139465332,2.1883926391601562,2,0.08417998672508253,2.428574203385551,19.10634422302246,1.4000054386436023,19.414962768554688,-1.0000048559247137,18.7977237701416,0.08417998672508253
5172,2000-08-31,19.646427154541016,20.20054054260254,19.4710750579834,19.751638412475586,12143661.0,0.01632802997719862,-2.200003346846225,-0.5357153262695815,64.95865294634282,55.563458664190264,-0.8605260775360648,-1.190700344750077,-0.831410648083633,-1.4630666875270961,9.19141138922804,0.8697471618652344,0.1266353360489738,1.0854280471801765,0.03122800631422251,2.1396280880461305,0.5583280267472013,1.6125280676131517,-1.6312043519078188,73.31076425572572,6.676194220713356,0.5271000204329763,8,-0.48397064208984375,-0.7224493026733398,-0.764533519744873,-1.255518913269043,1.7605342864990234,3,0.08675470996912127,-2.2307933669067004,19.330793380737305,2.428574203385551,19.10634422302246,1.4000054386436023,19.414962768554688,0.08675470996912127
5173,2000-09-01,19.414962768554688,19.91997718811035,19.414962768554688,19.751638412475586,4006230.0,-0.01178150022727309,-2.000005665240914,3.199996374249923,66.61017558479101,57.63125433994552,-0.4621434926839214,-0.9644923473464289,-0.5770412397586142,-1.2069235126743436,9.973771675743146,0.5050144195556641,0.15721194274516748,0.8259073257446303,-0.2892147109238046,1.9410293624130652,0.2683463074104111,1.3834683440788496,-1.2249145467239444,41.66665486409815,-26.711689705628203,0.5575610183342176,9,-0.2525062561035156,-0.4909849166870117,-0.5681395530700684,-0.8837728500366211,2.609235763549801,4,0.10838152390129041,-2.200003346846225,19.646427154541016,-2.2307933669067004,19.330793380737305,2.428574203385551,19.10634422302246,0.10838152390129041
5174,2000-09-05,19.16245651245117,19.274681091308594,18.853836059570312,19.218568801879886,6076620.0,-0.013005755360627758,4.000033991638057,0.16666572245986871,62.77956603896521,59.47266310263229,-0.16546086400026638,-0.6666153531030652,-0.2986650234535553,-0.94215569688971,10.028130130079054,0.561126708984375,0.2217585481551474,0.5228997230529764,-0.6004177712889742,1.646217217394927,-0.038759024118000696,1.0845584702239535,-0.8115689049586798,22.916716827582622,-46.570292144556035,0.5616587471709756,9,3.552713678800501e-15,-0.23847866058349254,-0.3156332969665492,-0.4348716735839808,3.310644149780277,1,0.13030746778576674,-2.000005665240914,19.414962768554688,-2.200003346846225,19.646427154541016,-2.2307933669067004,19.330793380737305,0.13030746778576674
5175,2000-09-06,19.022174835205078,19.190513610839844,18.74161148071289,19.10634422302246,6097337.0,-0.00732065208627819,2.5555454840732095,1.5000169958188385,58.25083396828902,61.17241846008731,-0.003562193098744615,-0.47325905122480094,-0.1426548680991857,-0.7871678576224745,9.585371993669058,0.4489021301269531,0.33770485718203247,0.33351945877075195,-0.7650641949051682,1.432103112446672,-0.2157723680672099,0.8828112856087138,-0.523314992903785,19.230774259085187,-47.51165871913816,0.5492918268379604,9,0.14028167724609375,-0.09819698333740234,-0.28757667541503906,-0.2945899963378906,3.3106441497802734,2,0.11799412780261465,4.000033991638057,19.16245651245117,-2.000005665240914,19.414962768554688,-2.200003346846225,19.646427154541016,0.11799412780261465
5176,2000-09-07,19.38690757751465,19.49913215637207,18.909950256347656,19.07828712463379,3863659.0,0.01917408211570759,1.2105251858795916,-3.6666591130549073,61.07692442853576,63.054525711557694,-0.2886964720675387,-0.7481904857632884,-0.4943323930591461,-1.1179010314425923,9.447156677058176,0.5891819000244141,0.3895351546533057,0.6168889045715318,-0.4318997316709279,1.6656775408139914,0.09249458645030373,1.1412832226927598,-0.7519132791892567,44.2308069431389,-20.45902785837751,0.5243943181212297,9,-0.22445106506347656,-0.46292972564697266,-0.6452951431274414,-0.5330705642700195,3.170360565185547,3,0.10274958794599498,2.5555454840732095,19.022174835205078,4.000033991638057,19.16245651245117,-2.000005665240914,19.414962768554688,0.10274958794599498
5177,2000-09-08,19.807750701904297,19.83580780029297,19.302738189697266,19.38690757751465,5164837.0,0.02170759429821345,1.2352927062380281,1.3636268123555368,69.0332537255066,64.2228318615626,-0.5422490757160183,-1.0994513725655466,-0.9109803161146175,-1.5082239381186433,9.46251386606251,0.5330696105957031,0.45691403520202556,0.9577715873718269,-0.15280500408777797,2.0683481788314317,0.40248329164202445,1.5130598831016293,-1.0661392211914062,90.47609027473159,21.241880702110564,0.5552882957298027,9,-0.33667469024658203,-0.8837728500366211,-1.0310678482055664,-0.953913688659668,2.8336868286132777,4,0.08640230502439783,1.2105251858795916,19.38690757751465,2.5555454840732095,19.022174835205078,4.000033991638057,19.16245651245117,0.08640230502439783
5178,2000-09-11,20.172483444213867,20.172483444213867,19.66747093200684,19.723581314086914,5805736.0,0.018413637560296348,1.2499893777033586,1.0666733139052678,66.39345687361279,64.26509721408856,-0.7727245336078425,-1.3942485388835237,-1.257696104246957,-1.8435895558698583,10.093266964757037,0.5050125122070277,0.5731132245509372,1.2327241897583008,-0.0003756957665750349,2.4658240752831766,0.6161742469958611,1.8492741325207405,-1.3141576385498048,100.0,31.204662719607597,0.6165499427624382,9,-0.7014074325561523,-1.2485055923461914,-1.3747587203979492,-1.3186464309692383,2.945911407470703,0,0.06119613384440581,1.2352927062380281,19.807750701904297,1.2105251858795916,19.38690757751465,2.5555454840732095,19.022174835205078,0.06119613384440581
5179,2000-09-12,20.144426345825195,20.20054054260254,19.779695510864254,19.976089477539066,4785912.0,-0.001390859904099706,1.999979605294491,0.37499681331100443,65.05017323145441,64.20573860887063,-0.7043849123990285,-1.2653401022672526,-1.2504691087861737,-1.7873742574107396,10.16476792041223,0.4208450317382848,0.7169738518442443,1.0994559288024917,-0.16904310532328282,2.367954962928266,0.4652064117396044,1.733705445865379,-1.1787233612060533,96.15374055921109,29.14617792041585,0.6342495170628873,9,-0.6733503341674805,-1.2204484939575195,-1.3467016220092773,-1.2905893325805664,2.749519348144535,1,0.09331475386832566,1.2499893777033586,20.172483444213867,1.2352927062380281,19.807750701904297,1.2105251858795916,19.38690757751465,0.09331475386832566
5180,2000-09-13,19.86386489868164,20.144426345825195,19.61135673522949,20.032201766967773,4582081.0,-0.013927497478810058,1.714300282130614,-1.000000000000021,63.77051803911272,64.21372831517893,-0.34092031856705773,-0.8866060949795909,-0.9908094975788941,-1.4862719275194607,10.494564087175947,0.5330696105957067,0.7637556685100755,0.7277113914489739,-0.49814343200130295,1.9535662148992508,0.11478397972383547,1.3406388031741123,-0.7993749094238254,73.91304990386335,7.73382104047225,0.6129274117251384,9,-0.3927888870239258,-0.9398870468139648,-1.0661401748657227,-1.0100278854370117,2.0200538635253906,2,0.131355895585203,1.999979605294491,20.144426345825195,1.2499893777033586,20.172483444213867,1.2352927062380281,19.807750701904297,0.131355895585203
5181,2000-09-14,19.751638412475586,19.91997718811035,19.414962768554688,19.751638412475586,6969245.0,-0.005649780985648167,1.9999886695823608,-0.0,66.8384851626661,64.42259856143707,-0.18184163386368724,-0.6974442579249782,-0.9048377665805205,-1.3597723569498683,11.041317945939166,0.5050144195556641,0.7197218749975747,0.5439413070678718,-0.6480950853338392,1.7359776994695828,-0.052076889132983695,1.1399595032687273,-0.5962643789501918,49.99989377680808,-17.47299583559611,0.5960181962008562,9,-0.2805624008178711,-0.8276605606079102,-1.0240545272827148,-0.897801399230957,2.1603355407714844,3,0.1306818461641861,1.714300282130614,19.86386489868164,1.999979605294491,20.144426345825195,1.2499893777033586,20.172483444213867,0.1306818461641861
5182,2000-09-15,21.5472412109375,21.996143341064453,19.414962768554688,19.55524444580078,8703480.0,0.09090905579396247,-1.2716059744384276,100.0,75.19280758248914,65.37622433895909,-1.8768271457336567,-2.3645870431943763,-2.69551791367347,-3.1282758963420996,12.367125555543032,2.5811805725097656,0.7479414437239171,2.1810260772705092,0.6571689600378576,3.704883194503161,1.4190975186541834,2.942954635886835,-2.3082538566859334,82.60865067295656,16.029644612266594,0.761928558616325,9,-1.1783638000488281,-1.7254619598388672,-2.833685874938965,-2.693404197692871,0.5891838073730469,4,0.046875,1.9999886695823608,19.751638412475586,1.714300282130614,19.86386489868164,1.999979605294491,20.144426345825195,0.046875
5183,2000-09-18,19.86386489868164,21.0141716003418,19.583301544189453,20.172483444213867,16889252.0,-0.07812491148061074,-2.290319892455441,-0.15492924031482794,53.44087209968725,64.33859167903931,-0.13754157126536626,-0.566632982960428,-1.0194425997386531,-1.4219382090422172,13.035181496812797,1.9639396667480469,0.7383712497858497,0.4064666748046868,-0.99677976279483,1.8097131124042036,-0.2951565439950734,1.108089893604447,-0.4489021301269531,17.39134932704344,-44.073007818655455,0.7016232187997591,9,0.5050125122070312,0.028055191040039062,-1.1713519096374512,-1.0100278854370117,2.2445030212402344,0,0.1398304230321401,-1.2716059744384276,21.5472412109375,1.9999886695823608,19.751638412475586,1.714300282130614,19.86386489868164,0.1398304230321401
5184,2000-09-19,19.52718734741211,19.723581314086914,19.330793380737305,19.66747093200684,8909094.0,-0.016949246935921147,2.111137968803112,0.45455332035475954,53.211981179071046,63.77871914690398,0.2864356610172436,-0.1794971143000481,-0.6896064104778858,-1.0640239378503011,14.74966193914384,0.5330715179443359,0.6881179713257026,0.031913185119627485,-1.3335583474914579,1.3973847177307128,-0.650822581185917,0.7146489514251719,2.4689559936523438,7.3684120133589905,-50.82618583452161,0.6827357663055428,9,0.9258594512939453,0.3647327423095703,-0.8346743583679199,-0.6733503341674805,3.563152313232422,1,0.18390807853586733,-2.290319892455441,19.86386489868164,-1.2716059744384276,21.5472412109375,1.9999886695823608,19.751638412475586,0.18390807853586733
5185,2000-09-20,19.723581314086914,19.723581314086914,19.358850479125977,19.52718734741211,5205604.0,0.010057463124653943,2.714277389843348,-1.3999782457952847,53.010750361552034,62.88247758390579,0.22350311743230122,-0.3263319885569089,-0.8907006781743085,-1.2337917589478344,16.556795034977796,0.3647308349609375,0.6527627313706255,0.1862227439880364,-1.151245434225718,1.5236909222017907,-0.48251134511884075,0.8549568330949135,2.219255027770995,14.736824026717981,-39.063202616789056,0.6687340891068778,9,0.9258594512939453,0.16833877563476562,-1.0310683250427246,-0.8697443008422852,3.198419570922855,2,0.1607397931134591,2.111137968803112,19.52718734741211,-2.290319892455441,19.86386489868164,-1.2716059744384276,21.5472412109375,0.1607397931134591
5186,2000-09-21,20.64944076538086,20.873891830444336,19.639413833618164,19.723581314086914,10714838.0,0.046941751426891276,-1.2564143684642646,4.7142968135422025,57.03048627882153,61.54883675649633,-0.5637126761813676,-1.1568248785749056,-1.8295927724052063,-2.12468306342236,18.789559058852046,1.2344779968261719,0.6783343369280246,1.0138851165771499,-0.3483969810504277,2.3761672142047274,0.3327440677633611,1.6950261653909386,1.2411547172546378,49.47370530216236,-1.7815779668309872,0.6811410488137888,9,0.014027595520019531,-0.7575206756591797,-1.95692777633667,-1.7956037521362305,2.5531234741210938,3,0.059782635803667716,2.714277389843348,19.723581314086914,2.111137968803112,19.52718734741211,-2.290319892455441,19.86386489868164,0.059782635803667716
5187,2000-09-22,21.771692276000977,21.771692276000977,20.930004119873047,21.09834098815918,13540183.0,0.054347791950936974,1.499997167379543,0.7272716035903152,64.68531410352557,61.35904311537552,-1.5400330668335869,-2.1204203377744975,-2.9421557499032858,-3.2059815391743918,20.72194284617454,1.1222515106201172,0.7786243792503882,1.9663960456848137,0.42964012795583884,3.5031519634137886,1.1980180868203263,2.734774004549301,0.06770716459655546,100.0,45.56832928239345,0.7683779588644876,9,-1.1082239151000977,-1.8797721862792969,-3.149320125579834,-2.9178552627563477,2.4689559936523438,4,0.006443306081481248,-1.2564143684642646,20.64944076538086,2.714277389843348,19.723581314086914,2.111137968803112,19.52718734741211,0.006443306081481248
5188,2000-09-25,21.5472412109375,21.659467697143555,21.378904342651367,21.5472412109375,8693010.0,-0.010309307251733069,1.4999745067047368,0.0,64.91227107660075,61.343720653725114,-1.2293433645832827,-1.7701787117519636,-2.6941439211273916,-2.9374350429935063,23.14324127415649,0.3927879333496094,0.8400427237353867,1.6044691085815437,-0.04086667930997834,3.2498048964730657,0.7818012146357844,2.427137002527303,0.24198610846282875,90.80457345042016,31.048621223430715,0.8226678939457603,9,-0.8837728500366211,-1.6553211212158203,-2.959939479827881,-2.693404197692871,2.1603374481201136,0,0.027343816389541864,1.499997167379543,21.771692276000977,-1.2564143684642646,20.64944076538086,2.714277389843348,19.723581314086914,0.027343816389541864
5189,2000-09-26,20.873891830444336,21.378904342651367,20.537214279174805,21.210567474365234,8163718.0,-0.031249911480610737,1.5000099141996832,-100.0,60.855269557773504,61.01980415579854,-0.4935383988474662,-1.0349904050229526,-2.004572383644323,-2.2207701693895885,24.614835010309648,1.0100269317626953,0.8142456214784559,0.8581732749938951,-0.8177141955193257,2.534060745507116,0.020229539737286473,1.6961170102505037,0.8978004455566406,62.79074547202267,-2.0049769146926835,0.8379437352566098,9,-0.21042346954345703,-0.813633918762207,-2.511040687561035,-1.9078292846679688,2.8617420196533203,1,0.05913971862578449,1.4999745067047368,21.5472412109375,1.499997167379543,21.771692276000977,-1.2564143684642646,20.64944076538086,0.05913971862578449
5190,2000-09-27,20.98611640930176,21.04222869873047,20.396934509277344,20.64944076538086,6418121.0,0.005376313136477462,1.8750005311170879,-1.0000000000000107,59.661016480439606,60.22230763555115,-0.48034378699688673,-1.053162683333742,-2.090796003603721,-2.293514685458831,26.09030401302196,0.645294189453125,0.789139344776423,0.8764092445373564,-0.7955815329696385,2.5484000220443512,0.0404138557838607,1.712404633290852,0.7367578887939423,63.15791356867364,-4.064018131220287,0.8359953887534969,9,-0.32264804840088246,-0.9258584976196325,-2.5531244277954137,-2.020053863525394,3.0300807952880824,2,0.1002673963254157,1.5000099141996832,20.873891830444336,1.4999745067047368,21.5472412109375,1.499997167379543,21.771692276000977,0.1002673963254157
5191,2000-09-28,20.958059310913086,21.210567474365234,20.70555305480957,20.76166534423828,6895732.0,-0.0013369361839734584,-2.2727418806588178,0.5833328612299177,57.29537452644836,58.23370396265774,-0.2940854235610324,-0.9454161389678823,-2.024769663435425,-2.232011568893519,27.167020036496346,0.5050144195556641,0.7763926734133761,0.766988849639894,-0.9037798023899803,2.4377575016697683,-0.0683954763750414,1.6023731756548294,0.7169733688354505,40.81626707030963,-22.494889305992565,0.8353843260149368,9,-0.4068164825439453,-0.897801399230957,-2.5250673294067383,-1.9919967651367188,2.7214622497558594,3,0.0937081790332579,1.8750005311170879,20.98611640930176,1.5000099141996832,20.873891830444336,1.4999745067047368,21.5472412109375,0.0937081790332579
5192,2000-09-29,21.35084724426269,21.5472412109375,20.845834732055664,20.873891830444336,7123176.0,0.018741617605074534,-1.6315755576387745,2.4285644915361053,57.44680338140188,58.6788074384038,-0.802000446856713,-1.269029907733863,-2.374241281388482,-2.5900738359467077,27.62982689160619,0.7014064788818359,0.8045163479737063,1.074555778503413,-0.6521792563959998,2.801290813402826,0.21118826105370658,1.9379232959531194,0.2773006495056194,75.55545819730428,16.187683854131045,0.8633675174497063,9,-0.7996044158935511,-1.2905893325805629,-2.931883335113522,-2.3847846984863246,2.2725620269775426,4,0.08672803350868641,-2.2727418806588178,20.958059310913086,1.8750005311170879,20.98611640930176,1.5000099141996832,20.873891830444336,0.08672803350868641
5193,2000-10-02,21.51918601989746,21.5472412109375,21.238622665405273,21.51918601989746,5670962.0,0.007884407288802242,10.000407913522332,0.0,58.536591143273355,59.27043076775962,-0.7943759189250592,-1.3403638517901904,-2.48556081891288,-2.7192196700201308,28.23630902550266,0.30861854553222656,0.8417139895449637,1.137683391571045,-0.6241444814398953,2.899511264581985,0.2567694550655766,2.0185973280765133,0.06301478361023172,97.56106862634557,41.076528064041526,0.8809139365054695,10,-0.9539146423339844,-1.458928108215332,-3.100222110748291,-2.5531234741210938,1.9639415740966797,0,0.12646678397777178,-1.6315755576387745,21.35084724426269,-2.2727418806588178,20.958059310913086,1.8750005311170879,20.98611640930176,0.12646678397777178
5194,2000-10-03,21.659467697143555,21.715579986572266,21.294734954833984,21.46307373046875,6516138.0,0.00651891187317144,1.7272828404561045,100.0,61.347512344799526,60.196737654787114,-0.6709422577915873,-1.3533721551112095,-2.5714444516987705,-2.813719060488843,30.024056923230663,0.42084503173828125,0.6622467464676092,1.1531145095825188,-0.5988495581050017,2.9050785772700394,0.2771324757387603,2.0290965434262773,-2.32867431640625,95.74470239386707,39.75188495549404,0.87598203384376,10,-0.9539146423339844,-1.2905902862548828,-3.2405037879943848,-2.6934051513671875,1.907827377319336,1,0.09455961663287615,10.000407913522332,21.51918601989746,-1.6315755576387745,21.35084724426269,-2.2727418806588178,20.958059310913086,0.09455961663287615
5195,2000-10-04,21.266679763793945,21.715579986572266,21.210567474365234,21.659467697143555,4902864.0,-0.018134699284480083,1.0,-2.0,59.24658188050934,60.442970499419104,-0.04050645103784589,-0.826167886787541,-2.113229462703888,-2.3711443502744167,32.05725886766728,0.5050125122070312,0.7416987054747501,0.6481013298034668,-0.9872300836334773,2.283432743240411,-0.16956437691500525,1.4657670365219388,-1.88819065093994,55.55561850267683,-1.1458883729010196,0.8176657067184716,10,-0.18236637115478516,-0.8978023529052734,-2.644308090209961,-2.300617218017578,2.2445049285888636,2,0.11609494823479927,1.7272828404561045,21.659467697143555,10.000407913522332,21.51918601989746,-1.6315755576387745,21.35084724426269,0.11609494823479927
5196,2000-10-05,21.378904342651367,21.827804565429688,21.322792053222656,21.322792053222656,8633755.0,0.005277014564750271,-17.000067983276114,-0.1428564491536123,48.7069037511615,58.667591571378644,-0.04288469196706046,-0.8237388171535969,-2.1591829673982588,-2.446311478453268,33.77639667240581,0.5611248016357422,0.8639685512195072,0.6607260704040527,-0.89968189136669,2.2211340321747954,-0.11947791048131862,1.440930051289424,-1.9536734123229955,54.28574203385551,0.8257345945525429,0.7802039808853712,10,-0.26653480529785156,-1.0100269317626953,-2.756532669067383,-2.412841796875,2.2164478302001918,3,0.12335958941904335,1.0,21.266679763793945,1.7272828404561045,21.659467697143555,10.000407913522332,21.51918601989746,0.12335958941904335
5197,2000-10-06,21.51918601989746,21.96808624267578,21.238622665405273,21.603355407714844,6205379.0,0.006561686932020638,-1.2608646817667244,-1.5000169958190286,66.666653863866,58.86252299218589,-0.24892862751012856,-0.8740426153727583,-2.2320060627065104,-2.546103860949124,35.16862011999481,0.7294635772705078,0.9924518032269134,0.7154359817504883,-0.8222951762303623,2.253167139731339,-0.05342959723993701,1.4843015607409136,-1.9978521441650372,40.74071276418957,-16.567846606707,0.768865578990425,10,-0.33667564392089844,-1.150308609008789,-2.840701103210449,-2.5531234741210938,1.4869842529296875,4,0.10039113648508624,-17.000067983276114,21.378904342651367,1.0,21.266679763793945,1.7272828404561045,21.659467697143555,0.10039113648508624
5198,2000-10-09,21.40696144104004,21.771692276000977,21.18251037597656,21.715579986572266,3522827.0,-0.005215094044619284,1.8000072515330363,3.666636452219629,69.82250829572482,59.858882851958256,-0.17734507522856546,-0.7005074811240242,-2.0739435571858706,-2.3931835206128476,36.17062109200818,0.5891819000244176,1.022036490221815,0.5414875030517585,-0.9886381182308597,2.0716131243343767,-0.22357530758955235,1.3065503136930694,-1.7388224232910154,28.571532626958472,-33.606069999017706,0.76506281064131,10,-0.22445106506347656,-1.0380840301513672,-2.3637442588806152,-2.440898895263672,1.4308700561523473,0,0.1035386472902673,-1.2608646817667244,21.51918601989746,-17.000067983276114,21.378904342651367,1.0,21.266679763793945,0.1035386472902673
5199,2000-10-10,22.02419853210449,22.27670669555664,20.930004119873047,20.98611640930176,13290016.0,0.028833475164818267,-1.3414669735297433,-3.363641420228029,72.28262275166793,61.261283548761405,-0.6864378256313017,-1.232907902492677,-2.637225293910987,-2.9800578389092323,37.34218397615273,1.3467025756835938,0.8984389722071526,1.064735984802244,-0.5092068926158078,2.6386788622202957,0.2777645460932199,1.851707423511268,-2.218062680859859,81.24989377673259,12.531387660148653,0.7869714387090258,10,-0.5330686569213832,-1.515039443969723,-2.980981349945065,-3.0581359863281214,1.8797740936279368,1,0.06624209547343951,1.8000072515330363,21.40696144104004,-1.2608646817667244,21.51918601989746,-17.000067983276114,21.378904342651367,0.06624209547343951
5200,2000-10-11,22.473100662231445,22.781719207763672,22.052255630493164,22.108367919921875,12761837.0,0.020382223192939142,-2.05882117706338,0.3513524935048733,69.46109076372508,62.613029797347714,-1.0082584180987162,-1.5560915188554318,-3.035792565522307,-3.402846260033364,39.060479218049615,0.7575206756591832,0.7960841198869133,1.383176326751709,-0.24017416777271805,3.006526821276136,0.5715010794894937,2.1948515740139243,-2.4693191434418544,83.33336766814445,11.677358808872896,0.8116752472622135,10,-0.6593236923217773,-1.711435317993164,-3.4298834800720215,-3.507038116455078,1.262533187866211,2,0.04868907182311344,-1.3414669735297433,22.02419853210449,1.8000072515330363,21.40696144104004,-1.2608646817667244,21.51918601989746,0.04868907182311344
5201,2000-10-12,22.33281898498535,22.837831497192386,22.24864959716797,22.52921295166016,14493846.0,-0.0062422039287998166,-2.2307595764152373,-0.5384599294025461,57.575770061143416,62.627359428430104,-0.7291356160893017,-1.2780453477185745,-2.853908657613008,-3.245513125569385,41.285240400751555,0.5891819000244176,0.7748129313771059,1.1138356208801277,-0.47150317233254313,2.6991744140927985,0.32116622427379227,1.906505017486463,-2.0512436972983537,73.52944410952837,5.233263780560833,0.7926693966063358,10,-0.4489011764526367,-1.458928108215332,-3.2896018028259277,-3.3667564392089844,1.0661392211914098,3,0.0527638587940773,-2.05882117706338,22.473100662231445,-1.3414669735297433,22.02419853210449,1.8000072515330363,21.40696144104004,0.0527638587940773
5202,2000-10-13,22.557268142700195,22.557268142700195,21.85586166381836,22.02419853210449,11259501.0,0.010050193746957925,1.6315755576387745,-2.7142871016927446,63.63637768242993,63.194002377225274,-0.8542955928912725,-1.499843824275704,-3.0360031025619207,-3.4514325554023344,41.19909006555373,0.7014064788818359,0.7716493675190357,1.2877834320068366,-0.40246201192487163,2.978028875938545,0.4426607100409825,2.132906153972691,-1.9689421098725504,85.29409118311287,19.025291785154934,0.8451227219658538,10,-0.6733503341674805,-1.486983299255371,-3.5140509605407715,-3.591205596923828,1.0941963195800781,4,0.046019935729110006,-2.2307595764152373,22.33281898498535,-2.05882117706338,22.473100662231445,-1.3414669735297433,22.02419853210449,0.046019935729110006
5203,2000-10-16,22.641437530517575,23.03422546386719,22.388931274414066,22.557268142700195,13035617.0,0.0037313644225405174,-2.0666733139053197,0.157895678433666,78.37836844661464,65.0863197218714,-0.8521446195622033,-1.439035157258889,-3.0623992906195276,-3.521546411142946,41.243731474060276,0.645294189453125,0.8076613552282659,1.2330741882324183,-0.42705630036900644,2.893204676833843,0.40300894393170594,2.0631394325331307,-1.783170841966161,81.33333575050413,14.02045936334612,0.8300652443007117,10,-0.6593227386474574,-1.4589281082153285,-3.4439105987548793,-3.6753749847412074,1.543096542358402,0,0.0161090806101849,1.6315755576387745,22.557268142700195,-2.2307595764152373,22.33281898498535,-2.05882117706338,22.473100662231445,0.0161090806101849
5204,2000-10-17,23.11839485168457,23.53923988342285,22.641437530517575,23.00617027282715,11923790.0,0.02106568191724234,-1.1333324268958045,1.3333182261098706,80.64515775323075,67.4639392632849,-1.2297064704077094,-1.721411124532846,-3.4522380813322044,-3.976380267994486,41.886977472471905,0.897802352905277,0.8318021677300322,1.5304711341857917,-0.047782661603719134,3.1087249299753026,0.7413442362910345,2.319598032080549,-1.9554939345889473,74.99997167379543,6.865685412024106,0.7891268978947563,10,-0.8837728500366211,-1.6833782196044922,-3.920867919921875,-4.152332305908203,0.925857543945316,1,-0.012135935746929283,-2.0666733139053197,22.641437530517575,1.6315755576387745,22.557268142700195,-2.2307595764152373,22.33281898498535,-0.012135935746929283
5205,2000-10-18,22.89394569396973,23.679521560668945,22.837831497192386,23.11839485168457,13371326.0,-0.00970868259473845,-3.999977339164806,-1.9999999999999682,76.3359166850896,70.5338295892769,-0.8383125557263398,-1.3146719609810553,-3.1378643680023828,-3.723272526151252,42.59872422883247,0.841690063476559,0.8317554608113227,1.1475037574768088,-0.27109928031428154,2.566106795267899,0.4382022385812654,1.8568052763723522,-1.3508305422617504,56.92311554057395,-14.060849497854058,0.7093015188955447,10,-0.589182853698734,-1.3887882232666051,-3.696418762207035,-3.927883148193363,0.925857543945309,2,0.04411764338327817,-1.1333324268958045,23.11839485168457,-2.0666733139053197,22.641437530517575,1.6315755576387745,22.557268142700195,0.04411764338327817
5206,2000-10-19,21.88391876220703,22.445043563842773,21.46307373046875,22.388931274414066,10662933.0,-0.04411764338327839,2.1818238002533916,2.250008497909566,56.20917414071581,69.37188739781577,0.28036785807170617,-0.2186282764332823,-2.0387507144846175,-2.6861375150442015,41.638867373121634,1.4308719635009801,0.7730481813501129,0.07575292587280202,-1.2459967726546566,1.3975026244002606,-0.585121923390929,0.7366277751365331,1.795602798461914,18.98736464734518,-49.29429877885766,0.6608748492637295,10,0.42084407806396484,-0.37876129150390625,-2.686391830444336,-2.917856216430664,1.9078273773193395,3,0.08461533366174301,-3.999977339164806,22.89394569396973,-1.1333324268958045,23.11839485168457,-2.0666733139053197,22.641437530517575,0.08461533366174301
5207,2000-10-20,21.91197395324707,21.996143341064453,21.603355407714844,21.603355407714844,6189117.0,0.0012820003284095272,-1.545459040202713,-0.6111106914628393,54.72973097120095,67.69491213953533,0.35077696208968945,-0.248369069940523,-1.990028014745132,-2.6835104289230287,40.09337726119651,0.3927879333496094,0.7638800746737822,0.09679403305053569,-1.2256293897434958,1.4192174558445672,-0.56441767834648,0.7580057444475514,1.767547607421875,20.25313732458907,-42.493863260669436,0.6612117113970158,10,0.3927888870239258,-0.4068164825439453,-2.714447021484375,-2.945911407470703,2.6653499603271484,4,0.06786172054158257,2.1818238002533916,21.88391876220703,-3.999977339164806,22.89394569396973,-1.1333324268958045,23.11839485168457,0.06786172054158257
5208,2000-10-23,22.136425018310547,22.66949462890625,21.85586166381836,22.02419853210449,6999095.0,0.0102433064927141,-2.6250058422879676,0.3636414202280638,55.62914622863433,65.84452585919827,0.26896674513221086,-0.4494608489906078,-2.1389369464235486,-2.877006497427068,38.67676853269784,0.8136329650878906,0.8627216498938566,0.2917859077453606,-1.03175543447432,1.6153272499650413,-0.36998476336447794,0.9535565788551992,1.4987675857543934,30.379749014032875,-27.028629552408212,0.6617706711098398,10,0.4348726272583008,-0.6312675476074219,-2.0410966873168945,-2.314645767211914,2.889799118041992,0,0.06844101713427242,-1.545459040202713,21.91197395324707,2.1818238002533916,21.88391876220703,-3.999977339164806,22.89394569396973,0.06844101713427242
5209,2000-10-24,22.108367919921875,22.52921295166016,21.687524795532227,22.22059440612793,8267749.0,-0.0012674629424337391,1.3076906986290855,-0.9999999999999684,60.8695609336521,64.88991143363461,0.34667549277616416,-0.3416969425423453,-2.0232524411050363,-2.805299885202146,38.51196852977906,0.8416881561279332,0.8440607669142324,0.20200500488281392,-1.0437772726170245,1.4477872823826523,-0.4208861338671035,0.8248961436327313,1.4833823066711425,29.113890282490445,-27.350352607262877,0.6228911387499191,10,0.46292972564697266,-0.60321044921875,-1.9779691696166992,-2.286588668823242,2.609237670898434,1,0.093908612362257,-2.6250058422879676,22.136425018310547,-1.545459040202713,21.91197395324707,2.1818238002533916,21.88391876220703,0.093908612362257
5210,2000-10-25,23.09033966064453,23.17450714111328,22.30476188659668,22.388931274414066,12992623.0,0.04441629270326186,1.000004386003386,-6.24993626676181,68.04734989354037,66.05342030390094,-0.6018212139786314,-1.2205193623982709,-2.9043794901703635,-3.741948622187678,38.74490377705812,1.0661392211914062,0.8497428412559529,1.0787655830383294,-0.19488921379994295,2.3524203798766017,0.4419381846191932,1.7155929814574655,0.4588370360260008,95.08204760142831,36.75836066225058,0.6368273984191367,10,-0.5190420150756836,-1.5711536407470703,-2.917856216430664,-3.2685604095458984,0.645294189453125,2,0.04131220021034232,1.3076906986290855,22.108367919921875,-2.6250058422879676,22.136425018310547,-1.545459040202713,21.91197395324707,0.04131220021034232
5211,2000-10-26,22.92200088500977,23.59535217285156,22.641437530517575,23.11839485168457,10172402.0,-0.007290441721898078,-1.5185177724790087,-0.2799994561374848,64.7058800005919,66.17225389480782,-0.38120577271897105,-0.9460051904548727,-2.64411771435903,-3.5319414481723967,38.97192130556811,0.9539146423339844,0.7840722082177329,0.8122297286987354,-0.4216399952821135,2.0460994526795844,0.19529486670831275,1.4291645906891581,-1.4589271545410192,66.19716961259341,5.415985677884933,0.6169348619904241,10,-0.3507032394409215,-1.2625331878662145,-2.6513204574584996,-3.1002216339111364,1.3467025756835902,3,0.03916771303732047,1.000004386003386,23.09033966064453,1.3076906986290855,22.108367919921875,-2.6250058422879676,22.136425018310547,0.03916771303732047
5212,2000-10-27,23.202564239501953,23.51118469238281,22.473100662231445,22.61338233947754,8457546.0,0.01223991552481185,-1.387099037932259,-3.000000000000054,68.18180940303694,65.03930288996585,-0.6264898220546975,-1.1391336101698428,-2.829411649897512,-3.7687819162545892,38.863017929501254,1.0380840301513636,0.7214906421092238,1.0002072334289558,-0.27120741852473174,2.2716218853826433,0.36449990745211025,1.6359145594058013,-1.6968449401855459,79.41176764632092,13.954974555255532,0.635707325976844,10,-0.6312665939331055,-1.1643362045288086,-2.924870014190674,-3.3807849884033203,0.9258575439453125,4,0.025392964930201378,-1.5185177724790087,22.92200088500977,1.000004386003386,23.09033966064453,1.3076906986290855,22.108367919921875,0.025392964930201378
5213,2000-10-30,24.24064826965332,24.24064826965332,23.17450714111328,23.286733627319336,13404741.0,0.04474005629015987,1.235296705230282,1.6190494689237005,70.68063293103624,63.93213346527759,-1.5800263661264182,-2.068955091350009,-3.747345600595132,-4.759798620298355,38.93622715329443,1.066141128540039,0.7761782516639215,1.90221815109253,0.38072697660506805,3.423709325579992,1.1414725638487973,2.6629637383362628,-2.6931363128662085,100.0,35.031459890682186,0.7607455872437319,10,-1.3887872695922852,-1.9218568801879883,-3.962954044342041,-4.4188690185546875,-1.2625350952148402,0,0.013888887796057015,-1.387099037932259,23.202564239501953,-1.5185177724790087,22.92200088500977,1.000004386003386,23.09033966064453,0.013888887796057015
5214,2000-10-31,23.707578659057614,24.26870346069336,23.45507049560547,24.24064826965332,10027826.0,-0.021990732453432416,1.7619164778245386,-0.5588231765595107,61.34020871442286,62.265943690759045,-1.0667746862091434,-1.4488627791118205,-3.1213594423714497,-4.183627565717725,38.888763592536016,0.8136329650878906,0.7790723044495138,1.2667429924011202,-0.3358721698842153,2.8693581546864557,0.46543541125845067,2.0680505735437897,-2.0523412497558517,71.42864079885693,8.420305912803585,0.801307581142668,10,-0.841690063476559,-1.374759674072262,-3.4298844337463343,-3.885799407958981,-0.7855777740478445,1,0.05562126340519935,1.235296705230282,24.24064826965332,-1.387099037932259,23.202564239501953,-1.5185177724790087,22.92200088500977,0.05562126340519935
5215,2000-11-01,23.735633850097656,23.763690948486328,23.230621337890625,23.230621337890625,5323224.0,0.0011833849185320933,-1.111114468297252,-0.9473669145061158,63.157890970477176,63.03802333851031,-1.0760374295970188,-1.351772313376621,-3.0578742312013,-4.164396785751599,38.864436909370816,0.5330696105957031,0.7317550334113356,1.1713504791259766,-0.43080967384771895,2.773510632099672,0.3702704026391288,1.9724305556128243,-1.9235884777124,70.31249834026086,8.278309531971203,0.8010800764868469,11,-0.7996044158935547,-1.4028148651123047,-3.3737707138061523,-3.9138545989990234,-1.4308719635009766,2,0.04137120360569657,1.7619164778245386,23.707578659057614,1.235296705230282,24.24064826965332,-1.387099037932259,23.202564239501953,0.04137120360569657
5216,2000-11-02,24.016197204589844,24.156478881835934,23.258676528930664,23.56729507446289,6259288.0,0.011820343887341878,1.461534841155721,0.888893085371565,63.54167367444917,64.01712808331567,-1.1424721503652577,-1.5016143388932548,-3.2354183147971938,-4.400938400579033,38.84821110989812,0.8978023529052699,0.6317476709669982,1.3200491905212388,-0.305278057332675,2.9453764383751526,0.5073855665942801,2.1327128144481975,-2.0567523469061015,85.93752157660877,25.736591843164206,0.8126636239269577,11,-1.0380830764770508,-1.529068946838379,-3.65433406829834,-4.194417953491211,-1.5430965423583984,3,-0.011682255608667647,-1.111114468297252,23.735633850097656,1.7619164778245386,23.707578659057614,1.235296705230282,24.24064826965332,-0.011682255608667647
5217,2000-11-03,23.679521560668945,24.184534072875977,23.37090110778809,24.016197204589844,6692792.0,-0.014018690846548942,1.4166739842902318,-0.7499978755406749,59.20398481107021,64.41433237025299,-0.590835273042547,-1.0485532485126399,-2.7875623458585324,-4.028471516798618,38.71927973227147,0.8136329650878871,0.5499493909289477,0.875356769561769,-0.7072096112807564,2.4579231504042944,0.08407357914050806,1.66663995998303,-1.5815211868046255,46.15391319808811,-10.904064837409784,0.7912831904212619,11,-0.7014074325561523,-1.1222524642944336,-3.3737711906433105,-3.8577423095703125,-1.1503086090087855,4,0.02488149511445492,1.461534841155721,24.016197204589844,-1.111114468297252,23.735633850097656,1.7619164778245386,23.707578659057614,0.02488149511445492
5218,2000-11-06,23.623409271240234,24.128421783447266,23.14645195007324,23.37090110778809,7863206.0,-0.002369654694455936,-1.8000021754559437,-0.7500042489306752,54.838717930630416,63.74423870325059,-0.3370574987173214,-0.8620753608434626,-2.632196571101602,-3.9428026518030492,38.562081028359295,0.981969833374027,0.6344176485949617,0.7084220886230455,-0.7691153312619115,2.1859595085080024,-0.030346621319434774,1.4471907985655257,-1.3951667121661728,42.50003824039802,-11.780777210278558,0.7387687099424787,11,-0.33667659759521484,-1.0240554809570312,-3.3176589012145996,-3.8016300201416016,-0.3647327423095703,0,0.02137763040078422,1.4166739842902318,23.679521560668945,1.461534841155721,24.016197204589844,-1.111114468297252,23.735633850097656,0.02137763040078422
5219,2000-11-07,23.48312759399414,23.87591552734375,23.34284591674805,23.59535217285156,6102461.0,-0.005938248609055563,-1.7142871016928063,-0.44443940870326365,55.73769761001238,62.37649956063636,0.020944210276482522,-0.6396873649456793,-2.412143604145662,-3.7703442142329173,37.96611244617175,0.5330696105956996,0.7346962592775448,0.4951939582824707,-0.9406377527028482,1.9310256692677896,-0.22272189721018876,1.2131098137751302,-1.1324573808229204,32.432467193626735,-20.625389165088606,0.7179158554926603,11,-0.11222553253173828,-0.8837738037109375,-3.170362949371338,-3.661348342895508,-1.8797721862792969,1,-0.02150541564509567,-1.8000021754559437,23.623409271240234,1.4166739842902318,23.679521560668945,1.461534841155721,24.016197204589844,-0.02150541564509567
5220,2000-11-08,23.56729507446289,23.988140106201172,23.56729507446289,23.735633850097656,7128968.0,0.0035841682557768983,-3.9999773391647215,1.500016995819076,69.99997280684977,62.96473209466501,0.012904884989673349,-0.6721383489836654,-2.403967829919651,-3.8224147930292673,36.99249306102538,0.5050125122070312,0.82761861004888,0.5246517181396477,-0.911967408862786,1.9612708451420815,-0.19365784536156738,1.2429612816408628,-1.1015428664403437,40.54044618872826,-16.13198816326382,0.7183095635012164,11,-0.19639301300048828,-0.9679412841796875,-3.0300798416137695,-3.745515823364258,-2.55312347412109,2,-0.027380918659280162,-1.7142871016928063,23.48312759399414,-1.8000021754559437,23.623409271240234,1.4166739842902318,23.679521560668945,-0.027380918659280162
5221,2000-11-09,23.51118469238281,23.903972625732425,22.697551727294922,23.56729507446289,7562694.0,-0.0023808579602706548,2.307684664662025,0.3333182261098355,68.87418977672341,63.04166324729684,0.18034532922930424,-0.5514968947819803,-2.2614980570526804,-3.7288321842484713,35.41499178791846,1.2064208984375036,0.9111936050477638,0.4096230506896923,-1.0008383900236915,1.820084491403076,-0.2956076696669996,1.1148537710463842,-0.9372554092000129,54.71705615778182,-6.2910976811280435,0.7052307203566924,11,-0.028057098388668322,-0.9118309020996058,-2.784589290618893,-3.689405441284176,-1.2625350952148402,3,-0.05131271867287013,-3.9999773391647215,23.56729507446289,-1.7142871016928063,23.48312759399414,-1.8000021754559437,23.623409271240234,-0.05131271867287013
5222,2000-11-10,23.59535217285156,23.87591552734375,23.17450714111328,23.34284591674805,5253721.0,0.0035798910846045473,-1.3809492978355595,-4.5001699639672275,67.80822109165676,62.72250637625467,0.176293325377177,-0.5838399576781548,-2.266722946393667,-3.7728656457812946,34.56500201725004,0.7014083862304688,0.8767305570885675,0.44188632965087393,-0.9606189297590646,1.8443915890608125,-0.2593663000540971,1.143138959355845,-0.9197364390181306,62.745071901976324,-2.049076643789256,0.7012526297049695,11,-0.11222457885741832,-0.9959983825683558,-2.854728698730465,-3.773572921752926,-1.0100269317626882,4,-0.047562397136473256,2.307684664662025,23.51118469238281,-3.9999773391647215,23.56729507446289,-1.7142871016928063,23.48312759399414,-0.047562397136473256
5223,2000-11-13,23.00617027282715,23.51118469238281,22.108367919921875,23.51118469238281,8551331.0,-0.024970252433965112,4.555551359088793,-2.0000075536688593,59.63856827924116,62.53343521679004,0.6391642462322942,0.035908903685168525,-1.596355244565352,-3.1411925922622075,32.768058129415124,1.486984252929684,0.8621648339610744,-0.1655322074890151,-1.5493652713557644,1.2183008563777342,-0.8574487394223915,0.5263843244443613,1.262533187866211,47.76123189067539,-20.65617685186278,0.6919165319333752,11,0.14028072357177734,-0.4068164825439453,-2.2304763793945312,-3.1843910217285156,-1.0941963195800781,0,-0.020731713080048286,-1.3809492978355595,23.59535217285156,2.307684664662025,23.51118469238281,-3.9999773391647215,23.56729507446289,-0.020731713080048286
5224,2000-11-14,22.837831497192386,22.86588859558105,22.24864959716797,22.72560691833496,7475815.0,-0.0073171142192922645,6.3332955652748035,-0.22222054363550015,46.71530673462983,60.70648141280701,0.7500285162896532,0.191994520423048,-1.3389726262830735,-2.928222306506875,30.50657743431592,0.7575206756591797,0.7990149546810734,-0.31984281539916637,-1.7116166624544853,1.0719310316561526,-1.0157297389268258,0.3760441081284931,1.3876652526855437,38.805956519357046,-25.154667107303347,0.6958869235276588,11,0.3086194992065394,-0.23847770690918324,-2.062137603759769,-3.0160522460937536,-1.2344760894775426,1,0.01842753905028216,4.555551359088793,23.00617027282715,-1.3809492978355595,23.59535217285156,2.307684664662025,23.51118469238281,0.01842753905028216
5225,2000-11-15,23.903972625732425,23.96008491516113,22.641437530517575,22.781719207763672,7821548.0,0.04668311563079475,1.1363643386658797,10.000067983275828,60.35504791388936,60.35241188385591,-0.3237705045184569,-0.8375392258083529,-2.2973229783290385,-3.947559055176132,28.447977779912758,1.3186473846435547,0.6523894441734903,0.6957969665527379,-0.7286005433234024,2.1201944764288783,-0.016401788385334015,1.4079957214908099,0.2791815475463828,96.96971569775684,31.916741914069107,0.7121987549380705,11,-0.7575216293334996,-1.0380840301513707,-2.90382814407349,-3.941911697387699,-2.63729286193848,2,-0.09624413707456247,6.3332955652748035,22.837831497192386,4.555551359088793,23.00617027282715,-1.3809492978355595,23.59535217285156,-0.09624413707456247
5226,2000-11-16,23.735633850097656,23.96008491516113,23.59535217285156,23.903972625732425,4993976.0,-0.007042292855270138,1.6000027193126236,-0.15000067982814214,55.75757700611434,59.96947768330526,-0.22284997738395518,-0.5516448093122648,-2.0326853505421347,-3.736503427211872,28.63548972893581,0.3647327423095703,0.5963643606928422,0.4348724365234382,-0.8621222791921355,1.7318671522390119,-0.2136249213343504,1.0833697943812268,0.40602459811401204,87.87875978669881,23.624138081827553,0.6484973578577875,11,-0.6172389984130859,-0.8697452545166016,-2.4479126930236816,-3.521066665649414,-2.10422325134277,3,-0.11465723927758764,1.1363643386658797,23.903972625732425,6.3332955652748035,22.837831497192386,4.555551359088793,23.00617027282715,-0.11465723927758764
5227,2000-11-17,23.39895820617676,23.87591552734375,23.11839485168457,23.735633850097656,5422801.0,-0.014184396593205362,1.454545735466347,1.9999886695822975,39.28569347460843,58.241363854858385,0.07805029639835581,-0.1031444192745461,-1.6152046885836278,-3.365578704626934,28.61433112170281,0.7575206756591797,0.5160363032064375,0.02384757995605824,-1.0963764137649825,1.144071573677099,-0.5362644169044621,0.5839595768165786,0.7020344314691123,69.69695096891053,9.55228164392993,0.56011199686052,11,-0.3507041931152379,-0.5330696105957067,-2.020053863525394,-3.1563348770141637,-1.599208831787113,4,-0.049160676252036684,1.6000027193126236,23.735633850097656,1.1363643386658797,23.903972625732425,6.3332955652748035,22.837831497192386,-0.049160676252036684
5228,2000-11-20,23.651464462280273,23.847858428955078,23.39895820617676,23.623409271240234,3495872.0,0.010791346088085962,1.1333375633942444,-0.08333002860946749,49.23074670387257,57.51836930973174,-0.19004285646898822,-0.24909953214530134,-1.7940639828347145,-3.5773160743558705,27.983460045298248,0.44890022277831676,0.4113248445132882,0.2006018638610847,-0.7605428169765034,1.1617465446986728,-0.2799704765577111,0.6811742042798805,0.4096756810111195,81.96715647759648,22.289407009259158,0.4805723404187943,11,-0.60321044921875,-0.7855758666992188,-2.174363136291504,-3.408841133117676,-1.8797721862792969,0,-0.045077091225860344,1.454545735466347,23.39895820617676,1.6000027193126236,23.735633850097656,1.1363643386658797,23.903972625732425,-0.045077091225860344
5229,2000-11-21,24.184534072875977,24.29676055908203,23.34284591674805,23.34284591674805,10132526.0,0.02253854561293034,-1.2666699902784462,30.001155754979816,55.40540106025816,55.89675022677711,-0.6852121637669661,-0.6520856729052511,-2.244869372790731,-4.085366232917295,27.747228528458294,0.9539146423339808,0.3664062315495329,0.6298631668090806,-0.15264350564146056,1.4123698392596218,0.2386098305838118,1.0211165030343494,-2.0761661529541016,93.22026672320382,33.446564851789944,0.3912533362252702,11,-0.9819698333740234,-1.304616928100586,-2.602221965789795,-3.8437137603759766,-2.440898895263672,1,-0.0939674964496291,1.1333375633942444,23.651464462280273,1.454545735466347,23.39895820617676,1.6000027193126236,23.735633850097656,-0.0939674964496291
5230,2000-11-22,24.044252395629886,24.156478881835934,23.53923988342285,23.735633850097656,6461783.0,-0.005800470533084301,1.315783070884472,0.36666613791025465,50.349636719153025,53.83846655371374,-0.5254117806585903,-0.46027348645688804,-2.013212732431331,-3.918834925787106,26.954172890159068,0.645294189453125,0.3546224343184292,0.44188585281372283,-0.33773528907636674,1.2215069947038124,0.05207528186867805,0.8316964237587676,-1.8921166229248065,78.57132451606772,21.193945491681596,0.3898105709450449,11,-0.8416881561279332,-1.1643352508544957,-2.2094330787658727,-3.4509248733520543,-2.4408969879150426,2,-0.10151685932055354,-1.2666699902784462,24.184534072875977,1.1333375633942444,23.651464462280273,1.454545735466347,23.39895820617676,-0.10151685932055354
5231,2000-11-24,23.81980323791504,24.016197204589844,23.56729507446289,24.016197204589844,1738914.0,-0.009334836202087193,3.5714452203133042,-0.636364760050671,51.798565021544235,52.05961587925678,-0.2822644084920931,-0.17403753686009082,-1.6944948280216643,-3.6709667142045816,25.797123039876485,0.47695732116699574,0.34305255440025917,0.17254657745361257,-0.5428733843058531,0.8879665392130782,-0.18516340342612025,0.5302565583333454,-1.62477496948242,59.523828793320845,0.6967352494627477,0.3577099808797331,11,-0.6172389984130859,-0.9398860931396484,-1.9148430824279785,-3.15633487701416,-2.6934051513671875,4,-0.10718491032945121,1.315783070884472,24.044252395629886,-1.2666699902784462,24.184534072875977,1.1333375633942444,23.651464462280273,-0.10718491032945121
5232,2000-11-27,23.79174613952637,23.96008491516113,23.45507049560547,23.79174613952637,5721085.0,-0.0011778895949907664,1.9999886695824662,-0.0,52.17390233413029,51.23020855202224,-0.2496751437558089,-0.10495848746756664,-1.6284378928695382,-3.614040238123568,24.782327021855473,0.5050144195556605,0.25558407683629625,0.11503038406372568,-0.571216659489977,0.8012774276174284,-0.2280931377131239,0.45815390584057525,-1.5546832252807619,47.05874119721848,-13.262162669059457,0.34312352177685096,11,-0.5190410614013707,-0.8416881561279332,-1.8867859840393102,-3.128277778625492,-4.601232528686527,0,-0.09080189104667757,3.5714452203133042,23.81980323791504,1.315783070884472,24.044252395629886,-1.2666699902784462,24.184534072875977,-0.09080189104667757
5233,2000-11-28,24.57732391357422,24.68954849243164,23.679521560668945,23.79174613952637,8919786.0,0.033018920487837944,1.0,100.0,62.111811208482955,52.94093127133925,-0.881663560879975,-0.9107128305878689,-2.3118353207335787,-4.362303606885725,23.46187234293598,1.0100269317626953,0.19513935057713994,0.8837743759155288,0.12644542393402602,1.6411033278970315,0.5051098999247792,1.2624388519062784,-2.2990670464318796,91.6667138770076,26.66897288967192,0.3786644759907512,11,-0.9118309020996094,-1.3887872695922852,-2.672363758087158,-3.91385555267334,-5.274585723876953,1,-0.11301370926110055,1.9999886695824662,23.79174613952637,3.5714452203133042,23.81980323791504,1.315783070884472,24.044252395629886,-0.11301370926110055
5234,2000-11-29,25.02622413635254,25.08233642578125,24.66149139404297,24.68954849243164,8108917.0,0.01826481289650861,-1.142850899555685,0.42857073486958425,64.94254467824751,53.450653134045716,-1.1035446272774863,-1.323620922986322,-2.640378415797656,-4.76866036986619,22.186722886496728,0.5050125122070312,0.14895874098399986,1.266742324829103,0.3028431821266828,2.230641467531523,0.7847927534778911,1.7486918961803148,-2.6515156041986288,96.55174434687208,27.28465358866046,0.4819495713512108,11,-0.9258584976196289,-1.6412935256958008,-2.9879965782165527,-4.36275577545166,-5.919879913330078,2,-0.1300448618465021,1.0,24.57732391357422,1.9999886695824662,23.79174613952637,3.5714452203133042,23.81980323791504,-0.1300448618465021
5235,2000-11-30,24.71760559082031,25.250675201416016,24.32481575012207,25.110393524169922,9759838.0,-0.012331806182616978,1.7500042489306857,-1.1666657224598582,61.748631240773115,54.11632582678558,-0.7458042244905023,-0.9883360166719477,-2.2188387469685686,-4.418861056716214,21.02534311906804,0.9258594512939453,0.17942427897691715,0.9090251922607386,-0.145533974644934,1.9635843591664113,0.38174560880790054,1.4363047757135767,-2.180439385048757,70.31252987527253,-0.7622000234393056,0.5272795834528369,11,-0.533070564270016,-1.0380840301513636,-2.6793780326843226,-3.983996391296383,-5.1904182434082,3,-0.12031790062676961,-1.142850899555685,25.02622413635254,1.0,24.57732391357422,1.9999886695824662,23.79174613952637,-0.12031790062676961
5236,2000-12-01,23.735633850097656,24.465097427368164,23.230621337890625,24.465097427368164,8917559.0,-0.039727623985040816,2.384613373286373,1.857143550846371,51.16279143302175,55.4360033777204,0.263921702806833,-0.029999166613617234,-1.1628760753651797,-3.410408145879373,18.99004012752733,1.486984252929684,0.279863870800245,-0.058918380737303266,-1.1093049856935693,0.9914682242189627,-0.5841116832154363,0.46627492174082974,-0.981386924674549,24.999952789659048,-45.1815962924198,0.5251933024781323,12,0.5050144195556641,-0.05611228942871094,-1.690392017364502,-3.0020246505737305,-4.629289627075195,4,-0.08983448497096025,1.7500042489306857,24.71760559082031,-1.142850899555685,25.02622413635254,1.0,24.57732391357422,-0.08983448497096025
5237,2000-12-04,24.26870346069336,24.605379104614254,23.230621337890625,23.258676528930664,6504777.0,0.022458621242740007,-1.5789506639974316,-1.3846159880140883,60.56337039196745,56.69518378750872,-0.14840674470208626,-0.5445867983014097,-1.650413962573424,-3.9087002122964165,16.879723051443506,1.3747577667236293,0.2422456890995548,0.44469213485717773,-0.6249819584039358,1.5143662281182912,-0.09014491177337902,0.9795291814877345,-1.31474227319082,51.38883381015778,-20.735273894753007,0.5348370466305559,12,-0.028055191040039062,-0.5891819000244141,-2.153320789337158,-3.5350942611694336,-5.386810302734375,0,-0.12947973834840087,2.384613373286373,23.735633850097656,1.7500042489306857,24.71760559082031,-1.142850899555685,25.02622413635254,-0.12947973834840087
5238,2000-12-05,24.128421783447266,25.02622413635254,24.016197204589844,24.54926681518555,8508783.0,-0.005780353180931175,-2.130438637975881,-0.4166671387700797,60.849054637377165,57.300034184966385,0.07447851135037808,-0.3842306757432681,-1.4580560460574077,-3.726040013140029,15.207652434481295,1.0100269317626953,0.2425926243951224,0.27915983200073313,-0.7944112205388478,1.352730884540314,-0.2576256942690591,0.8159453582705254,-0.9907234748316469,44.44438149732317,-30.576729758865177,0.5367855262697909,12,0.11222648620605469,-0.4489002227783203,-1.8236589431762695,-3.39481258392334,-4.573177337646484,1,-0.20465110469823422,-1.5789506639974316,24.26870346069336,2.384613373286373,23.735633850097656,1.7500042489306857,24.71760559082031,-0.20465110469823422
5239,2000-12-06,22.97811317443848,24.24064826965332,22.641437530517575,24.016197204589844,8500986.0,-0.04767442393592136,1.150942331348155,2.466665760229118,42.325570953414,56.40847132210649,1.157369386654043,0.7655539819227606,-0.24625680087388346,-2.5396116355410534,13.44368217369344,1.5992107391357457,0.32937355232806453,-0.8458980560302685,-1.9778948171210047,0.28609870506046775,-1.4118964365756348,-0.27989967548490213,2.2725620269775355,12.903218732273544,-56.890203800670136,0.5659983805453677,12,0.9679431915283168,0.7014083862304652,-0.3927869796752965,-1.9639406204223668,-2.777572631835941,2,-0.15995112204555628,-2.130438637975881,24.128421783447266,-1.5789506639974316,24.26870346069336,2.384613373286373,23.735633850097656,-0.15995112204555628
5240,2000-12-07,22.92200088500977,23.31478881835937,22.66949462890625,22.697551727294922,7605688.0,-0.002441988556794672,-3.5999891227497436,-0.21621482577101223,43.1279605583232,55.445070826193046,1.1594810208651332,0.8125010625690585,-0.13165598838206094,-2.443307367778633,11.48444767567036,0.6452941894531214,0.3506061944483285,-0.8697456359863232,-2.0674301052706454,0.3279388332979991,-1.4685878706284825,-0.2709034013441638,2.276489562988278,11.76471529174676,-53.43842910524615,0.5988422346421608,12,1.0240554809570277,0.7575206756591761,-0.32264709472656605,-1.8938007354736364,-3.0581359863281286,3,-0.16646263479043055,1.150942331348155,22.97811317443848,-2.130438637975881,24.128421783447266,-1.5789506639974316,24.26870346069336,-0.16646263479043055
5241,2000-12-08,22.30476188659668,22.92200088500977,22.02419853210449,22.92200088500977,9333018.0,-0.026927797512508733,1.9090914709326834,-2.7500169958190006,41.17646696923662,54.22313356342708,1.720097530086452,1.4068538424727492,0.5390095711726843,-1.7832338268535288,11.093767308121826,0.8978023529052805,0.2824293031507281,-1.4266634941101088,-2.793431790169116,-0.05989519805110177,-2.1100476421396124,-0.7432793460806053,2.8425875030517567,9.34580151798761,-53.00497887157672,0.6833841480295044,12,1.3326749801635742,1.3326749801635742,0.3296623229980469,-1.1082239151000977,-2.076166152954105,4,-0.12452832060286034,-3.5999891227497436,22.92200088500977,1.150942331348155,22.97811317443848,-2.130438637975881,24.128421783447266,-0.12452832060286034
5242,2000-12-11,22.473100662231445,22.753662109375,22.24864959716797,22.416988372802734,6178424.0,0.007547212406509685,-1.5714133100250078,-0.0909085290673056,40.36698277663259,51.80704151544371,1.5031057337623537,1.2122822892217506,0.41449234151046,-1.907324313472543,10.68197408805475,0.5050125122070312,0.24817924628725052,-1.2022121429443366,-2.6801307888328054,0.2757065029441321,-1.9411714658885693,-0.46325282000010404,2.549322693115233,14.953307842935537,-43.0606937813452,0.738959322944234,12,1.1643362045288086,1.1643362045288086,0.2595205307006836,-1.2765626907348633,-2.693405151367191,0,-0.14981272454615902,1.9090914709326834,22.30476188659668,-3.5999891227497436,22.92200088500977,1.150942331348155,22.97811317443848,-0.14981272454615902
5243,2000-12-12,22.52921295166016,22.809776306152344,22.388931274414066,22.445043563842773,5803954.0,0.0024968645970164793,-3.285722610156771,1.5000169958190919,35.32339385387472,48.51602475718006,1.258233021483786,1.179056267514408,0.39833024094175684,-1.9130370562127545,11.691778933350443,0.4208450317382777,0.2204574201140055,-1.1222519874572718,-2.6598218725392755,0.4153178976247318,-1.8910369299982754,-0.35346704491626824,2.3732814107568316,22.784835180344125,-29.504493691644065,0.7687849425410023,12,1.108223915100094,1.108223915100094,0.23847866058349254,-1.3326749801635778,-2.693405151367191,1,-0.16189290773392984,-1.5714133100250078,22.473100662231445,1.9090914709326834,22.30476188659668,-3.5999891227497436,22.92200088500977,-0.16189290773392984
5244,2000-12-13,23.258676528930664,23.707578659057614,22.697551727294922,22.753662109375,7000655.0,0.03237856461455979,-2.272745813620747,5.999977339164468,43.693699763101066,46.50992125966095,0.28125224844177055,0.508825673810616,-0.2864054202595554,-2.590035515793268,12.374067726341186,1.1783657073974538,0.2079596904892469,-0.4138306617736802,-1.9156193006271174,1.087957977079757,-1.164724981200397,0.3370636576530366,1.5286860002738258,73.33328801145757,23.36181909900452,0.7508943194267185,12,0.26653480529785156,0.37876033782958984,-0.31563329696655273,-2.062138557434082,-3.507038116455078,2,-0.15922798008404782,-3.285722610156771,22.52921295166016,-1.5714133100250078,22.473100662231445,1.9090914709326834,22.30476188659668,-0.15922798008404782
5245,2000-12-14,21.603355407714844,22.837831497192386,21.435016632080078,22.61338233947754,17118701.0,-0.07117004783814007,-1.0833299105884673,-1.999996223179856,35.53113927101933,44.773071019438454,1.6185703764442216,2.0901143172595233,1.407993500113534,-0.884174565143379,12.294077695907852,1.823659896850586,0.0296442378030477,-1.9541209220886238,-3.711881110165482,-0.19636073401176546,-2.833001016127053,-1.0752408280501946,3.0734805616056455,7.407444709381729,-39.647352997478166,0.8788800940384291,12,1.6272649765014648,1.7394905090332031,1.381772518157959,-0.4068174362182617,-2.1883926391601562,3,-0.06493504544258621,-2.272745813620747,23.258676528930664,-3.285722610156771,22.52921295166016,-1.5714133100250078,22.473100662231445,-0.06493504544258621
5246,2000-12-15,21.0141716003418,21.491130828857425,20.396934509277344,20.424989700317386,32598956.0,-0.02727279148324513,-2.3913200263656225,-0.5833328612299238,33.10580339399276,41.72223024188571,1.9904328527412822,2.5981686289146495,2.026596551772652,-0.24825989682834404,12.479073292483033,1.2064208984375,-0.24186114076522713,-2.407231616973874,-4.496931428216747,-0.3175318057310008,-3.4520815225953108,-1.3623817113524375,3.468155208744264,18.644017995876215,-27.23668148838853,1.044849905621437,12,1.697407722473141,1.8096332550048793,1.9709563255310023,0.4909858703613246,-0.5330677032470739,4,-0.05473956925532342,-1.0833299105884673,21.603355407714844,-2.272745813620747,23.258676528930664,-3.285722610156771,22.52921295166016,-0.05473956925532342
5247,2000-12-18,22.24864959716797,22.445043563842773,21.35084724426269,21.51918601989746,17980807.0,0.05874502313505858,-1.0526294132906284,1.2380957005642586,36.56957508720069,39.024510291866115,0.49089956099632204,1.3418933384967424,0.8319667128554187,-1.4292501357244447,12.947157360552836,1.430871963500973,-0.4697033140190676,-1.1152381896972656,-3.2698514513932473,1.039375071998716,-2.1925448205452582,-0.03793155884927302,1.9068458279333989,55.932169212856195,15.188630806367563,1.0773066308479913,12,0.07014179229736328,0.5751552581787109,0.7925910949707031,-0.7434921264648438,-1.5150413513183594,0,-0.09079444820698357,-2.3913200263656225,21.0141716003418,-1.0833299105884673,21.603355407714844,-2.272745813620747,23.258676528930664,-0.09079444820698357
5248,2000-12-19,22.58532524108887,22.781719207763672,22.02419853210449,22.02419853210449,15930020.0,0.015132408034497447,-1.6999986403436995,0.769231976028186,35.73770557575479,38.292525249903974,-0.09798780824172226,0.9710353968582233,0.5434908970536618,-1.7206887511430118,13.325988054492418,0.7575206756591832,-0.5659995445925183,-0.7252555847167947,-2.9025464466056228,1.4520352771720333,-1.8139010156612088,0.3633898462276193,1.2694853107465747,66.10165976179506,31.0783512464767,1.0886454309444142,12,-0.5330686569213903,0.23847961425780895,0.45591545104980113,-1.0801677703857457,-2.1827793121337926,1,-0.12422356996304884,-1.0526294132906284,22.24864959716797,-2.3913200263656225,21.0141716003418,-1.0833299105884673,21.603355407714844,-0.12422356996304884
5249,2000-12-20,21.91197395324707,22.58532524108887,21.57529830932617,22.445043563842773,9590313.0,-0.02981366354719528,1.4827581356750659,-0.9499986403437091,34.27672747570415,37.309054907390745,0.4562021126484588,1.544594883785198,1.2383129476205887,-1.0055566844408474,13.352667503172425,1.0100269317627024,-0.8038804246926645,-1.2849788665771484,-3.5069698676979613,0.9370121345436644,-2.395974367137555,-0.17398336601674202,1.6662065151837275,62.068962822713715,30.207878389462298,1.1109955005604057,12,0.14028263092041016,0.9118309020996094,0.9609284400939941,-0.4068164825439453,-1.6889896392822266,2,-0.09475030215826086,-1.6999986403436995,22.58532524108887,-1.0526294132906284,22.24864959716797,-2.3913200263656225,21.0141716003418,-0.09475030215826086
5250,2000-12-21,21.603355407714844,22.388931274414066,21.5472412109375,21.88391876220703,10996191.0,-0.014084470262273774,-3.285680988268218,0.526316542746939,37.07483528024903,36.85331805305879,0.623687405260096,1.750732405800914,1.5507870905788188,-0.6614555533308817,13.388425731222606,0.841690063476566,-1.0631931149968779,-1.4715525627136223,-3.7645922037731516,0.821487078345907,-2.618072383243387,-0.3250327421838577,1.7203253839836776,50.58825223103957,17.121532321576986,1.1465198205297649,12,0.4489011764526367,1.220449447631836,1.2695469856262207,-0.09819793701171875,-1.4656620025634766,3,-0.08571432355262665,1.4827581356750659,21.91197395324707,-1.6999986403436995,22.58532524108887,-1.0526294132906284,22.24864959716797,-0.08571432355262665
5251,2000-12-22,21.266679763793945,21.659467697143555,20.958059310913086,21.631410598754886,6362429.0,-0.015584414437799232,2.3333333333333335,1.299994561374897,31.35889252806544,35.85241913655133,0.891361812419234,1.9882667165836523,1.89200801523765,-0.29492668545983847,13.583760932086975,0.7014083862304688,-1.1238436768910134,-1.6805720329284668,-4.080771348885545,0.7196272830286112,-2.880671690907004,-0.48047237494992956,1.8228613253108819,16.923136458384537,-13.68680675044379,1.2000996579785386,12,0.7855768203735352,1.5571250915527344,1.739490032196045,0.2384777069091797,-0.6172389984130859,4,-0.08707127844148788,-3.285680988268218,21.603355407714844,1.4827581356750659,21.91197395324707,-1.6999986403436995,22.58532524108887,-0.08707127844148788
5252,2000-12-26,21.631410598754886,21.88391876220703,21.09834098815918,21.09834098815918,4104247.0,0.01715034217903111,-1.9473740706020424,-1.4615424842069988,34.91525298738725,35.80707015138605,0.44106399009304553,1.5319335969786856,1.528918604788469,-0.6287242433109022,13.876646555167916,0.7855777740478516,-1.1876096049451306,-1.2078244209289508,-3.642203601415215,1.2265547595573132,-2.425014011172081,0.009365169314179411,1.2427219639637421,36.92307370495238,7.730015805835841,1.2171895902431316,12,0.4208459854125941,1.1923942565917933,1.3607311248779261,-0.12625312805176137,-1.201930999755863,1,-0.053177609310710916,2.3333333333333335,21.266679763793945,-3.285680988268218,21.603355407714844,1.4827581356750659,21.91197395324707,-0.053177609310710916
5253,2000-12-27,21.79974937438965,22.697551727294922,21.715579986572266,21.91197395324707,5631533.0,0.007782145083245373,-6.0,-0.21052518587959013,41.92308416385756,35.610335084803445,0.1769804813543523,1.2067049244450843,1.3614977614802015,-0.7581171241181437,13.069323330738206,1.0661411285400355,-1.1892220317482582,-0.9006069183349616,-3.2322334507209476,1.4310196140510243,-2.066420184527953,0.26520634785802955,-1.4028148651123047,48.387107385457156,16.425727407841965,1.1658132661929927,12,-0.18236637115478516,1.0240554809570312,1.1573219299316406,-0.21042251586914062,-1.0021705627441406,2,-0.048906118608525895,-1.9473740706020424,21.631410598754886,2.3333333333333335,21.266679763793945,-3.285680988268218,21.603355407714844,-0.048906118608525895
5254,2000-12-28,21.771692276000977,22.164480209350586,21.51918601989746,21.827804565429688,5397628.0,-0.0012870376584068755,-1.300002379406576,0.5,42.084942895697715,36.338535487545485,-0.03137222679417562,1.0313152457020323,1.3747895795494642,-0.6796824335808189,11.886037233344462,0.645294189453125,-1.2020048167288166,-0.7659374237060561,-2.855835311386979,1.323960463974867,-1.8108863675465159,0.27901152013440367,-1.32874542236328,46.774159946052336,11.751670822691217,1.0449489438404609,12,-0.18236541748046875,1.0521125793457031,1.1853790283203125,0.014028549194335938,-0.5970363616943359,3,-0.06288653769716901,-6.0,21.79974937438965,-1.9473740706020424,21.631410598754886,2.3333333333333335,21.266679763793945,-0.06288653769716901
5255,2000-12-29,21.743635177612305,21.96808624267578,21.491130828857425,21.743635177612305,4274440.0,-0.0012886962590225037,1.124986191014371,-0.0,45.7983159672334,37.74881466235,0.02087097487647327,0.869738089727278,1.3946867178266729,-0.5991075134406465,11.179510480639765,0.4769554138183558,-1.1942149219397606,-0.6452960014343248,-2.4910510187522057,1.2004590158835562,-1.5681735100932634,0.27758150722461394,-1.2555962265014635,45.161212506647516,6.606143450152665,0.9228775086589402,12,0.12625408172607422,1.080169677734375,1.2976055145263672,0.07014179229736328,-0.3939094543457031,4,-0.0699354478322537,-1.300002379406576,21.771692276000977,-6.0,21.79974937438965,-1.9473740706020424,21.631410598754886,-0.0699354478322537
5256,2001-01-02,21.603355407714844,22.052255630493164,21.5472412109375,21.603355407714844,5243919.0,-0.006451532540515337,-7.999762066621346,0.0,43.459916338010956,38.51440813466225,0.2833084824713694,0.8875894577832497,1.5575693922636056,-0.4021127041588599,11.874250912249485,0.5050144195556641,-1.307781888475052,-0.6789618492126479,-2.441647937292707,1.0837242388674113,-1.5603048932526775,0.2023811948273817,-1.0711262010803217,31.57897875476923,-9.550052828736987,0.88134304404003,1,0.26653385162353516,1.220449447631836,1.4378852844238281,0.21042156219482422,0.07406806945800781,1,-0.06784418322535535,1.124986191014371,21.743635177612305,-1.300002379406576,21.771692276000977,-6.0,21.79974937438965,-0.06784418322535535
5257,2001-01-03,21.12639808654785,22.24864959716797,21.07028579711914,21.715579986572266,11035398.0,-0.02207792781100404,-2.3600026105471543,-100.0,40.079367327476525,38.99681499596466,0.653003641152047,1.1774302092251503,2.0511489141191923,0.12219429850062369,12.597345600055146,1.1783638000488281,-1.2264006107003596,-0.998803901672364,-2.5652454263758315,0.5676376230311035,-1.7820246640240995,-0.21558313932062845,-0.5508624295001212,3.448255653127916,-38.348785365915944,0.7832207623517342,1,0.7014074325561523,1.6974067687988281,1.9148426055908203,0.6873788833618164,0.6004047393798828,2,-0.022576367216647908,-7.999762066621346,21.603355407714844,1.124986191014371,21.743635177612305,-1.300002379406576,21.771692276000977,-0.022576367216647908
5258,2001-01-04,19.190513610839844,20.873891830444336,18.966062545776367,20.481103897094727,31524108.0,-0.09163343736009,-1.1935471137451412,2.1904785028212923,25.42373506306393,38.01314917233797,2.2983928229450825,2.8716418009094227,3.9742673218154145,2.09196419496741,13.416673559143982,2.1603355407714844,-1.1096008257847103,-2.6877929687499993,-4.466948295082645,-0.9086376424173537,-3.5773706319163203,-1.7982153055836783,3.507038116455078,6.837627199203264,-29.690939908151282,0.8895776631663219,1,1.6412935256958008,2.9178552627563477,3.920867919921875,2.623263359069824,3.030080795288086,3,0.06456137721396593,-2.3600026105471543,21.12639808654785,-7.999762066621346,21.603355407714844,1.124986191014371,21.743635177612305,0.06456137721396593
5259,2001-01-05,19.302738189697266,19.639413833618164,18.994117736816406,19.38690757751465,16300258.0,0.0058479195050846755,1.1904817401044347,0.06521774471248416,32.91666430614961,37.55113017521582,1.985971176554017,2.6034284288228235,3.851222028213961,2.0199974093367885,14.284688160511475,0.6452960968017578,-1.1135558582341787,-2.391799640655517,-4.432654924640403,-0.35094435667063095,-3.412227282647958,-1.3713719986630757,3.320183753967285,10.256411746283165,-28.718339059762926,1.0204276419924427,1,1.529068946838379,2.805630683898926,4.124276638031006,2.707432746887207,2.091876983642578,4,0.07744189488857622,-1.1935471137451412,19.190513610839844,-2.3600026105471543,21.12639808654785,-7.999762066621346,21.603355407714844,0.07744189488857622
5260,2001-01-08,19.10634422302246,19.52718734741211,18.909950256347656,19.07828712463379,10008891.0,-0.010174409700051235,-2.3846169936828012,-0.3333408869450928,34.955758468158564,37.95078194633727,2.0013818277516755,2.634371669406679,4.00263333789686,2.255915852971107,15.217874456889152,0.6172370910644531,-1.1531811975339892,-2.3974107742309556,-4.656814407175403,-0.13800714128650782,-3.5271125907031795,-1.2677089577587317,3.4434405326843276,5.882349580676858,-34.19085492021466,1.129701816472224,1,1.6974067687988281,2.973968505859375,4.636303901672363,3.1002206802368164,2.1760463714599645,0,0.10825261322320046,1.1904817401044347,19.302738189697266,-1.1935471137451412,19.190513610839844,-2.3600026105471543,21.12639808654785,0.10825261322320046
5261,2001-01-09,19.52718734741211,19.86386489868164,19.190513610839844,19.218568801879886,8979488.0,0.022026355197900527,-2.6923382647484875,10.999660095173224,25.3806871867005,36.89138574626097,1.4615394566141902,2.102570122666158,3.5461972376136544,1.8729658512680416,15.456137580536126,0.7575206756591797,-1.1211988687134316,-1.83768892288208,-4.227481219968286,0.5521033742041261,-3.032585071425185,-0.6427927743389752,2.8770040283203144,18.487351751559608,-18.77097901480142,1.1948961485431038,1,1.2765636444091797,2.4408998489379883,4.40484094619751,2.763546943664551,1.997610092163086,1,0.09333337891573157,-2.3846169936828012,19.10634422302246,1.1904817401044347,19.302738189697266,-1.1935471137451412,19.190513610839844,0.09333337891573157
5262,2001-01-10,19.10634422302246,19.91997718811035,19.05023193359375,19.61135673522949,7410099.0,-0.02155165088050537,-1.8181885603040697,-1.6363647600506857,18.99997756562564,34.34437390201298,1.6612305890180252,2.3802904637703506,3.9167785228913097,2.328743630846674,15.741203147461015,0.8697452545166016,-1.126246589359603,-2.0901942253112793,-4.621422866853635,0.4410344162310764,-3.355808546082457,-0.8245799045401014,3.1580775079345713,9.999990288160005,-22.634554655666008,1.2656143207711779,1,1.4729557037353516,2.8617429733276367,4.853740692138672,3.198418617248535,2.6653480529785156,2,0.1345667818049845,-2.6923382647484875,19.52718734741211,-2.3846169936828012,19.10634422302246,1.1904817401044347,19.302738189697266,0.1345667818049845
5263,2001-01-11,18.881893157958984,19.55524444580078,18.853836059570312,19.218568801879886,11252373.0,-0.011747462646099605,-2.5714181659261417,0.6666679256114812,20.652148612205664,31.962952314958308,1.5961042865452981,2.442722869669687,4.053857646556686,2.592554623157369,16.163686742132615,0.7014083862304688,-1.0647321103144023,-2.132279300689696,-4.782015215016262,0.5174566136368703,-3.4571472578529807,-0.807411343526411,3.248349714013674,2.6316495666097164,-25.194054675121425,1.3248679571632838,1,1.6693496704101562,3.0581369400024414,5.078191757202148,3.5631513595581055,2.9661121368408203,3,0.15066866675757984,-1.8181885603040697,19.10634422302246,-2.6923382647484875,19.52718734741211,-2.3846169936828012,19.10634422302246,0.15066866675757984
5264,2001-01-12,19.55524444580078,19.695526123046875,18.93800544738769,19.05023193359375,8935826.0,0.03566121692400159,-1.0769198588050621,-1.499997167379527,31.47206177405785,30.37114629349436,0.6428932934947262,1.55755033291463,3.316342453997912,1.9512308733272121,17.639855551357293,0.8136329650878906,-1.0526230551682758,-1.2737564086914048,-3.7766023231564994,1.2290895057736897,-2.5251793659239503,-0.022333451458859344,2.378414017427737,65.78945014446343,39.15587065895119,1.251422957232547,1,0.9959983825683594,1.9919977188110352,4.404840469360352,3.2685604095458984,2.889799118041992,4,0.13629847316480337,-2.5714181659261417,18.881893157958984,-1.8181885603040697,19.10634422302246,-2.6923382647484875,19.52718734741211,0.13629847316480337
5265,2001-01-16,20.20054054260254,20.537214279174805,19.52718734741211,19.52718734741211,11165717.0,0.032998620834950865,-1.9999915021626995,1.3333396280573475,40.86538335830398,30.08286485130469,-0.27302082079410184,0.8450989605113932,2.6121534877488983,1.3402479232103985,17.664962467993835,1.0100269317626953,-1.1301280218308065,-0.5583195686340332,-3.0483870736212992,1.9317479363532328,-1.8033533211276662,0.6867141838595998,1.5483285764064867,80.00011330481829,49.984451662579055,1.2450337524936337,1,0.35070228576660156,1.0801668167114258,3.612248420715332,2.6232643127441406,2.2220592498779297,1,0.05911102369855037,-1.0769198588050621,19.55524444580078,-2.5714181659261417,18.881893157958984,-1.8181885603040697,19.10634422302246,0.05911102369855037
5266,2001-01-17,19.86386489868164,20.284709930419922,19.55524444580078,20.20054054260254,9598555.0,-0.016666665092988753,1.8888897281822543,-0.49999858369378325,34.782617263126326,29.494337066376897,-0.23360687046631767,1.1501465009971277,2.8757650391495773,1.7127631668875622,16.91980887611156,0.7294654846191406,-1.2296331109600125,-0.8374798774719245,-3.355697461430534,1.6807377064866849,-2.0965886694512292,0.42162891450738016,1.711302236761064,60.00011330481829,29.583472718341987,1.259108791979305,1,-9.5367431640625e-07,1.4168424606323242,3.9489240646362305,2.959939956665039,2.0873889923095703,2,0.07141237131022438,-1.9999915021626995,20.20054054260254,-1.0769198588050621,19.55524444580078,-2.5714181659261417,18.881893157958984,0.07141237131022438
5267,2001-01-18,20.228595733642575,20.59332847595215,19.94803237915039,20.20054054260254,8587196.0,0.018361524145542374,-1.4210488652261497,-0.08333002860945607,36.91587493555119,30.771241496653253,-0.825940309232859,0.6601658021424797,2.451555615370367,1.3912844326054028,17.02173133112006,0.7294635772705078,-1.371012225636136,-0.37174634933472106,-2.788662723919039,2.045170025249597,-1.58020453662688,0.8367118379574379,1.1832915372477864,79.0322315363569,48.786573026812874,1.2084581872921591,1,-0.5050134658813441,1.0521116256713903,3.4088411331176793,2.595209121704105,1.8573265075683594,3,0.06407769095789884,1.8888897281822543,19.86386489868164,-1.9999915021626995,20.20054054260254,-1.0769198588050621,19.55524444580078,0.06407769095789884
5268,2001-01-19,19.779695510864254,20.20054054260254,19.751638412475586,19.976089477539066,7406312.0,-0.02219136853042869,-2.5555454840732095,-7.000271942349362,34.4978108898581,30.94692445039864,-0.31813036819799834,0.9360920748625574,2.836343613426248,1.8745458622789855,17.521494679370182,0.47695732116698863,-1.511316846079012,-0.6803650856018102,-2.9322310892536514,1.571500918050031,-1.8062980874277308,0.4455679162241104,1.4787086873469022,50.847481062744606,21.755160296498552,1.1259330018259213,1,-0.05611324310302379,1.5010118484497106,3.8577413558959996,3.1984186172485387,2.0458660125732457,4,0.10070917239563126,-1.4210488652261497,20.228595733642575,1.8888897281822543,19.86386489868164,-1.9999915021626995,20.20054054260254,0.10070917239563126
5269,2001-01-22,19.83580780029297,20.172483444213867,19.695526123046875,20.088314056396484,5924470.0,0.002836863155850633,1.266664853791628,1.2857128983071782,35.217387320469584,30.975994322877646,-0.3248345326033366,0.7551821242679111,2.719971663434059,1.8436143648452088,17.717021193278775,0.4769573211669922,-1.5975462622059098,-0.520444488525392,-2.6800201403417674,1.6391311632909833,-1.6002323144335797,0.5593433373827956,1.2783223095997371,28.947429624395088,1.8097360096328892,1.0797878259081883,1,-0.11222553253173828,1.444899559020996,3.801629066467285,3.212447166442871,2.15584564208984,0,0.10144267956040176,-2.5555454840732095,19.779695510864254,-1.4210488652261497,20.228595733642575,1.8888897281822543,19.86386489868164,0.10144267956040176
5270,2001-01-23,19.751638412475586,20.0041446685791,19.49913215637207,19.94803237915039,8053448.0,-0.004243305272202735,2.2727295201013566,0.777778617074313,35.52629970394625,32.10328460257162,-0.1558984259209133,0.7309908876995195,2.7389475267911436,1.9576585023622144,17.9676962933498,0.5050125122070312,-1.3769641785244566,-0.5120280265808113,-2.6042060500715216,1.580149996909899,-1.5581170383261664,0.5340609851645439,1.2268740543977756,23.07686944152951,-3.3544900916403932,1.0460890117453558,1,-0.02805614471435547,1.0941953659057617,3.829685688018799,3.3387012481689453,2.6170921325683594,1,0.1363636319742454,1.266664853791628,19.83580780029297,-2.5555454840732095,19.779695510864254,-1.4210488652261497,20.228595733642575,0.1363636319742454
5271,2001-01-24,19.414962768554688,19.583301544189453,19.246625900268555,19.38690757751465,12685651.0,-0.0170454539967807,-1.1818238002533914,-0.14285159322889857,36.32285491740682,34.02804875276952,0.1823612993813235,0.9716443345926926,3.006982178677074,2.318970624815318,17.864767292057255,0.5050125122070312,-1.273796288945011,-0.7561178207397461,-2.825165991865898,1.3129303503864058,-1.7906419063028238,0.27840626482333164,1.4360691138804924,12.49992918448857,-16.143051635268932,1.0345240855630762,1,0.30861949920654297,1.4028148651123047,3.8717703819274902,3.6753768920898438,2.886432647705078,2,0.15491335521884597,2.2727295201013566,19.751638412475586,1.266664853791628,19.83580780029297,-2.5555454840732095,19.779695510864254,0.15491335521884597
5272,2001-01-25,20.481103897094727,20.64944076538086,19.723581314086914,19.807750701904297,10707709.0,0.05491337486707959,-1.1999959210404065,24.001019783805834,61.9791738588696,38.619940446843295,-0.746795868616374,-0.19509618963532205,1.8804600980082462,1.2788758764469605,17.542568301314407,1.2344779968261719,-1.1465626119518326,0.36753864288330007,-1.591620791699576,2.326698077466176,-0.6120410744081397,1.3471183601747398,0.250096235968563,88.00006526359012,54.26081359050885,0.9795797172914387,1,-0.6873807907104492,0.3366737365722656,2.286588191986084,2.342700958251953,1.5015716552734375,3,0.07178079859772724,-1.1818238002533914,19.414962768554688,2.2727295201013566,19.751638412475586,1.266664853791628,19.83580780029297,0.07178079859772724
5273,2001-01-26,20.73360824584961,21.04222869873047,20.537214279174805,20.59332847595215,7637098.0,0.012328649374738987,-2.999984892776481,0.20833014664434568,62.944158057220235,42.116840033861344,-0.7923340102545922,-0.5602950970158105,1.5882579948927216,1.0578464626043775,18.01687734172685,0.5611248016357422,-0.9841895834527925,0.6733500480651848,-1.1456349556105607,2.4923350517409304,-0.23614245377268617,1.5828425499030558,-1.8797721862792969,82.81243195069538,44.1983015417798,0.9094925018378722,1,-0.5891809463500977,0.08416938781738281,1.8376898765563965,2.0901966094970703,0.8226108551025391,4,0.06522328286163237,-1.1999959210404065,20.481103897094727,-1.1818238002533914,19.414962768554688,2.2727295201013566,19.751638412475586,0.06522328286163237
5274,2001-01-29,20.402545928955078,21.188121795654297,20.38010025024414,21.07589530944824,4866330.0,-0.015967424143880082,-1.250001991688022,-4.800046228942012,61.44699266370233,44.40368551223894,-0.36704067593261414,-0.3552804416059345,1.8803839948476266,1.4228099478893341,18.290108708981013,0.8080215454101562,-0.7384299002875849,0.4107450485229478,-1.2315115381306931,2.0530016351765887,-0.4103832448038709,1.2318733418497665,-1.5049420166015608,59.53759837626964,16.08982454161788,0.8211282933268198,1,-0.18517208099365234,0.37314796447753906,2.035484790802002,2.4212589263916016,0.7541522979736328,0,0.06974696194472929,-2.999984892776481,20.73360824584961,-1.1999959210404065,20.481103897094727,-1.1818238002533914,19.414962768554688,0.06974696194472929
5275,2001-01-30,20.222984313964844,20.62250518798828,20.003023147583008,20.58210563659668,6004889.0,-0.00880094158912792,1.816336794641115,0.5333357882780196,56.418228713989635,46.807642340112636,-0.2055794882970794,-0.31145166982433636,1.9837498151528692,1.637812658999401,18.689493966204125,0.6194820404052734,-0.4910974066577509,0.3072159767150886,-1.120309318895771,1.734741272325948,-0.4065466710903394,1.0209786245205166,-1.2337596862792957,50.28897645453447,3.53169993239063,0.7137626478054298,1,-0.005610466003417969,0.5527095794677734,2.2150464057922363,2.600820541381836,1.5487079620361328,1,0.08745836425322362,-1.250001991688022,20.402545928955078,-2.999984892776481,20.73360824584961,-1.1999959210404065,20.481103897094727,0.08745836425322362
5276,2001-01-31,20.137693405151367,20.290319442749023,19.500253677368164,20.1780948638916,6800610.0,-0.00421752336298753,4.966123665903297,0.1125008630625176,60.141247218642114,49.388239260456075,-0.08645260677918643,-0.3600546506095128,1.9957097414102414,1.7525847645260733,19.378039480769043,0.7900657653808594,-0.3434342189348456,0.29520816802978445,-0.89895109056501,1.4893674266245789,-0.3018714612676128,0.8922877973271817,-1.06051289074707,37.765967665202524,-13.077368570151336,0.5970796292973977,1,0.0796804428100586,0.63800048828125,2.300337314605713,2.6861114501953125,1.3018131256103516,2,0.11078911050070217,1.816336794641115,20.222984313964844,-1.250001991688022,20.402545928955078,-2.999984892776481,20.73360824584961,0.11078911050070217
5277,2001-02-01,20.64944076538086,20.64944076538086,20.029956817626953,20.155649185180664,4897740.0,0.02541241193485355,1.5090907686305715,-12.222122556887923,66.45081463755818,52.93857301020052,-0.5947717853495682,-0.9585098705135877,1.4259197445005398,1.2668740211201879,19.522439765605277,0.6194839477539062,-0.2865054773576361,0.830803394317627,-0.27086502423498615,1.93247181287024,0.2799691850413204,1.3816376035939335,-1.487822599726563,68.08512321327473,10.683013271459195,0.550834209276307,2,-0.4320669174194336,0.1262531280517578,1.7885899543762207,2.1743640899658203,0.5341930389404297,3,0.07999997044222318,4.966123665903297,20.137693405151367,1.816336794641115,20.222984313964844,-1.250001991688022,20.402545928955078,0.07999997044222318
5278,2001-02-02,20.429479598999023,20.76166534423828,20.330720901489254,20.64944076538086,4615941.0,-0.010652160941356126,-1.0645105286482304,-0.4454534568869284,58.88661874152492,55.568487612540004,-0.3050219633555926,-0.6756080746570348,1.5759453160373909,1.506033327809753,18.124360643864524,0.430944442749027,-0.16124551039373358,0.548893928527832,-0.5433548506673667,1.6411427077230307,0.002769538930234461,1.0950183181254296,-1.1868012881447285,55.05323025915073,-1.2347341833757923,0.5461243895975989,2,-0.21210575103759766,0.34621429443359375,2.0085511207580566,2.3943252563476562,1.063894271850586,4,0.07602719128710667,1.5090907686305715,20.64944076538086,4.966123665903297,20.137693405151367,1.816336794641115,20.222984313964844,0.07602719128710667
5279,2001-02-05,20.797578811645508,20.887357711791992,20.330720901489254,20.330720901489254,5031623.0,0.018018041568935494,-1.3846090992286362,-2.1224560582017626,56.43133986863646,57.89126985306113,-0.583732529585955,-0.9760163828724657,1.1235608770443868,1.1599156296099835,16.59861491777167,0.5566368103027379,-0.06050396938882585,0.842251110076905,-0.28744623318541684,1.9719484533392269,0.2774024384457441,1.407099781708066,-1.4770827613992132,93.52760154116511,38.576830210810044,0.5648486716311616,2,-0.580204963684082,-0.2463359832763672,1.4230151176452637,2.026226043701172,-0.0224456787109375,0,0.03647733691394128,-1.0645105286482304,20.429479598999023,1.5090907686305715,20.64944076538086,4.966123665903297,20.137693405151367,0.03647733691394128
5280,2001-02-06,21.17465591430664,21.345237731933594,20.748199462890625,20.797578811645508,8109808.0,0.018130817345430206,-1.5094298025854294,0.8076913648842925,63.998095109286794,60.9662965410478,-0.8244238256514436,-1.2545155144753295,0.6693648277745581,0.8117156533806309,14.982302962117522,0.5970382690429688,0.11751409894097264,1.1159126281738274,-0.06410691635171162,2.2959321726993664,0.5259028559110597,1.7059224004365952,-1.7794548342440244,90.75429312221713,34.93683867924939,0.5900097722627693,2,-0.7519102096557617,-0.6234130859375,1.0319099426269531,1.649148941040039,-0.3995227813720703,1,-0.0008480745779578802,-1.3846090992286362,20.797578811645508,-1.0645105286482304,20.429479598999023,1.5090907686305715,20.64944076538086,-0.0008480745779578802
5281,2001-02-07,21.3497257232666,21.42603874206543,21.10283088684082,21.17465591430664,6346835.0,0.008267893923210146,-1.028162608242919,0.4642811979949114,62.47815031395194,61.02173836939028,-0.7780009538505723,-1.3555439297254992,0.42485614730027876,0.6686260965377215,13.715301830032923,0.3232078552246094,0.3029385147230066,1.1998555183410637,-0.08422684714072659,2.483937883822854,0.5578143356001668,1.8418967010819607,-1.837522444091725,94.53377216172166,39.93219541402708,0.6420411827408956,2,-0.8865795135498047,-0.7984828948974609,0.9971213340759277,1.4740791320800781,-1.1491851806640625,2,0.01976449525412516,-1.5094298025854294,21.17465591430664,-1.3846090992286362,20.797578811645508,-1.0645105286482304,20.429479598999023,0.01976449525412516
5282,2001-02-08,21.67742347717285,22.085922241210934,21.327281951904297,21.327281951904297,8079957.0,0.015349038116641012,-3.3333351491215923,2.0000108947890225,71.70732260733276,61.99542331940278,-1.0260554705149332,-1.5607680993908417,0.031000221827611085,0.3464681541074377,12.528181598487942,0.7586402893066371,0.5135714890537884,1.3989993095397963,0.04206229246504023,2.7559363266145525,0.7205308010024183,2.0774678180771744,-2.0121133609667297,76.72638717887159,20.755605779439506,0.6784685085373785,2,-0.8843355178833008,-1.126180648803711,0.6694235801696777,1.1463813781738281,-1.5891094207763672,3,-0.010975333238365192,-1.028162608242919,21.3497257232666,-1.5094298025854294,21.17465591430664,-1.3846090992286362,20.797578811645508,-0.010975333238365192
5283,2001-02-09,21.726802825927734,21.95574188232422,21.461950302124023,21.95125389099121,7686775.0,0.0022779159528290016,3.23080002941585,-0.6410295519542422,71.66367598948004,63.130610355600304,-1.0278205843590804,-1.4609917381489481,-0.1106529386250692,0.32985071652641196,11.139192840537037,0.4937915802001953,0.7602693578775686,1.3061331748962388,-0.030704976181368693,2.6429713259738463,0.6377140993574351,1.9745522504350426,-1.8194314972211316,79.53970253121247,19.31824635588508,0.6684190755388032,2,-0.9337148666381836,-1.2569236755371094,0.5990023612976074,1.0970020294189453,-2.2893943786621094,4,-0.024999951716699553,-3.3333351491215923,21.67742347717285,-1.028162608242919,21.3497257232666,-1.5094298025854294,21.17465591430664,-0.024999951716699553
5284,2001-02-12,22.22059440612793,22.22059440612793,21.861473083496094,21.95125389099121,9060129.0,0.022727300659760585,1.666671387700762,-1.1999966008650798,75.85803653402222,65.2905890022706,-1.3819256440874277,-1.839158302012578,-0.7073545252894746,-0.12259919262472252,9.953874605797871,0.4937915802001953,0.7663759393082117,1.6666572570800788,0.17108759142380237,3.1622269227363553,0.9188724242519406,2.414442089908217,-2.095367986170892,100.0,33.6308846597511,0.7477848328281379,2,-1.3601703643798828,-1.6833791732788086,-0.7505064010620117,-0.11222553253173828,-2.4689559936523438,0,-0.032727321420248257,3.23080002941585,21.726802825927734,-3.3333351491215923,21.67742347717285,-1.028162608242919,21.3497257232666,-0.032727321420248257
5285,2001-02-13,21.394615173339844,21.83902740478516,21.313814163208008,21.794137954711914,10283116.0,-0.03717178837305535,1.146786988130258,-1.4833371101606097,68.80596538960789,66.25333546571125,-0.4160220274093618,-0.9688064604348661,0.013944189102456761,0.7372025394041088,9.471122608043316,0.9067802429199219,0.7279531250264419,0.7809742927551255,-0.7501086150925182,2.3120572006027693,0.015432838831301865,1.5465157466789492,-1.017944595042298,26.104295001962356,-45.13412888203696,0.7655414539238223,2,-0.26933956146240234,-0.8573999404907227,0.07547283172607422,0.7137537002563477,-1.8764057159423828,1,-0.02895504478048383,1.666671387700762,22.22059440612793,3.23080002941585,21.726802825927734,-3.3333351491215923,21.67742347717285,-0.02895504478048383
5286,2001-02-14,21.282390594482425,21.54275321960449,21.219545364379886,21.5068416595459,4029175.0,-0.005245459100253536,1.1818158408065298,0.5617979137325956,59.29686362387037,65.45845201974593,-0.13895927862037638,-0.7851137686862337,0.04968263212828816,0.8681570741886127,8.919440642984263,0.32320785522460227,0.7221782118417082,0.5978234291076703,-0.9183679235677964,2.114014781783137,-0.16027224723006483,1.3559191054454054,-0.6844491568452327,6.277937192047854,-60.24438580595548,0.7580956763377338,2,-0.006732940673831678,-0.7451753616333043,0.15964126586913707,0.7979221343994105,-1.7641811370849645,2,-0.023834609147684982,1.146786988130258,21.394615173339844,1.666671387700762,22.22059440612793,3.23080002941585,21.726802825927734,-0.023834609147684982
5287,2001-02-15,21.524797439575195,21.524797439575195,20.824512481689453,21.39012718200684,6862762.0,0.011390019557089293,9.399994334759086,-0.5999983004325335,59.201267736038,65.49341301913628,-0.2728296729963233,-0.9754449642210403,-0.2851555945551105,0.6281607624393786,8.524401201314081,0.7002849578857422,0.7792746740081178,0.7754201889038086,-0.7692509264344238,2.320091304242041,0.003084631234692381,1.5477557465729248,-0.7321376457191136,50.160735242482744,-13.710239032995474,0.7723355576691169,2,-0.24913978576660156,-0.9875822067260742,-0.13887834548950195,0.5555152893066406,-1.6609325408935547,3,-0.0615223860150198,1.1818158408065298,21.282390594482425,1.146786988130258,21.394615173339844,1.666671387700762,22.22059440612793,-0.0615223860150198
5288,2001-02-16,21.771692276000977,21.771692276000977,21.21505546569824,21.68191337585449,7297602.0,0.01147025132844437,11.400169959634665,0.6666572245985201,66.2406576743837,66.58333721977486,-0.3456590339893637,-1.1230310189695913,-0.6189962182156243,0.3887204565337683,8.028721781725498,0.5566368103027379,0.8377522322762623,0.9227151870727539,-0.6155671659051052,2.460997540050613,0.15357401058382436,1.6918563635616835,-0.9471797943115234,67.84557394026086,3.28491336304198,0.7691411764889291,2,-0.2872953414916992,-1.2344770431518555,-0.4979987144470215,0.3086204528808594,-1.6699104309082031,4,-0.0773195853709584,9.399994334759086,21.524797439575195,1.1818158408065298,21.282390594482425,1.146786988130258,21.394615173339844,-0.0773195853709584
5289,2001-02-20,21.848005294799805,21.848005294799805,21.59213256835937,21.68191337585449,5967242.0,0.0035051486963624257,2.0810978410657297,1.850010622477128,69.75981950397923,67.22352881918512,-0.28753699187620896,-1.0971155736326637,-0.7460773359112878,0.3311328743031936,7.485136708949256,0.25587272644043324,0.8220755488429035,0.8984183311462388,-0.6239816611715021,2.4208183234639797,0.13721833498737013,1.6596183273051075,-1.0234928131103516,100.0,32.24467873549855,0.7611999961588698,2,-0.3254518508911133,-1.2687053680419922,-0.6023688316345215,0.20425033569335938,-1.4095478057861328,1,-0.11033487107896034,11.400169959634665,21.771692276000977,9.399994334759086,21.524797439575195,1.1818158408065298,21.282390594482425,-0.11033487107896034
5290,2001-02-21,22.445043563842773,22.445043563842773,21.88391876220703,21.928808212280273,7921125.0,0.02732690060200027,1.1739107945140694,3.1081304547541824,74.95144669862306,68.60945063970414,-0.7659697741675835,-1.5621150848923335,-1.386183851664633,-0.24531001197352964,6.962223106545215,0.5970382690429688,0.9012671579432414,1.3607863426208482,-0.19164274857800834,2.9132154338197047,0.5845717970214181,2.1370008882202782,-1.4530012512207016,100.0,27.275936348187457,0.7762145455994289,2,-0.8102655410766602,-1.5992088317871094,-1.395801067352295,-0.3927879333496094,-1.5711517333984375,2,-0.11999999660085559,2.0810978410657297,21.848005294799805,11.400169959634665,21.771692276000977,9.399994334759086,21.524797439575195,-0.11999999660085559
5291,2001-02-22,22.42259979248047,22.691938400268555,21.937786102294922,22.26548385620117,8756276.0,-0.0009999433192662277,1.1677485498744504,0.3043494324899572,71.44409218658024,68.58020281517608,-0.6429470570547053,-1.3731981797526132,-1.3880585974164497,-0.20174428702428315,6.260888665098416,0.7541522979736328,0.9810065332994995,1.1879607200622573,-0.2629913622946489,2.6389128024191635,0.4624846788838042,1.9134367612407104,-1.2271373046874992,85.57701244753945,11.759451858845395,0.7254760411784523,2,-0.6643743515014648,-1.453317642211914,-1.506624698638916,-0.3703441619873047,-1.2389659881591797,3,-0.12952959790403118,1.1739107945140694,22.445043563842773,2.0810978410657297,21.848005294799805,11.400169959634665,21.771692276000977,-0.12952959790403118
5292,2001-02-23,21.95125389099121,22.22059440612793,21.4888858795166,22.22059440612793,5854076.0,-0.021021019232895788,4.433334277540152,-1.7142787772840558,67.34903248757723,68.10079798163133,-0.1437950548674003,-0.8285450445197213,-0.9524365809069479,0.2819254455253315,6.616145618964142,0.9337139129638672,0.9844691168886257,0.6431073188781724,-0.7960187849322828,2.0822334226886277,-0.07645573302705344,1.3626703707833983,-0.5163552572021466,49.84812323714484,-25.254796827739774,0.7195630519052268,2,-0.19302845001220703,-0.9819717407226562,-1.3789682388305664,0.10100173950195312,-1.12225341796875,4,-0.11083851727450844,1.1677485498744504,22.42259979248047,1.1739107945140694,22.445043563842773,2.0810978410657297,21.848005294799805,-0.11083851727450844
5293,2001-02-26,22.085922241210934,22.13081359863281,21.794137954711914,22.108367919921875,4980610.0,0.00613488190189404,8.999716745978743,0.08333569385039417,65.51349851654811,66.95140486857863,-0.24827382690300226,-0.9030043433678863,-1.123809450790997,0.1578012399534714,7.050351737406229,0.3366756439208949,0.9940014112299735,0.7101599693298297,-0.7423189841307831,2.1626389227904426,-0.0160795074004767,1.4363994460601361,-0.5970363616943324,49.62679113303899,-22.1894126428858,0.7262394767303069,2,-0.32769680023193004,-1.1166400909423793,-1.5837774276733363,-0.033666610717769885,-1.9212951660156214,0,-0.100609669737181,4.433334277540152,21.95125389099121,1.1677485498744504,22.42259979248047,1.1739107945140694,22.445043563842773,-0.100609669737181
5294,2001-02-27,21.8255615234375,22.202638626098636,21.5472412109375,22.085922241210934,7796376.0,-0.01178853728315754,1.6545405384526009,11.599592114206027,58.0645176536423,65.75791067569358,-0.055698708341616054,-0.5592412947264052,-0.9274518239021603,0.4250592653377723,7.559064989843803,0.6553974151611364,0.9258363653805475,0.3786484718322747,-1.011161997724372,1.7684589413889213,-0.31625676294605043,1.0735537066105998,0.8663768768310547,27.9851160372004,-39.7238871058819,0.6949052347783241,2,-0.0673360824584961,-0.8562793731689453,-1.3234167098999023,0.22669410705566406,-1.4319953918456996,1,-0.07897985472188818,8.999716745978743,22.085922241210934,4.433334277540152,21.95125389099121,1.1677485498744504,22.42259979248047,-0.07897985472188818
5295,2001-02-28,21.99165344238281,22.391176223754886,21.749248504638672,21.924318313598636,7877240.0,0.0076099723146618725,-2.0752888608670794,-0.25862245794992644,57.971017238741375,65.61059441067924,-0.14325977533054868,-0.6177051145871495,-1.1035723245093365,0.27317219658663916,7.788813504713945,0.6419277191162145,0.8567204397216877,0.4563069343566859,-0.8265602028223,1.7391740715356718,-0.18512663423280884,1.0977405029461806,0.6773910140991255,41.79099035110776,-21.594381190064645,0.6414335685894937,2,-0.23342800140380504,-1.0223712921142543,-1.4895086288452113,0.060602188110355115,-0.8484230041503835,2,-0.07062661102033296,1.6545405384526009,21.8255615234375,8.999716745978743,22.085922241210934,4.433334277540152,21.95125389099121,-0.07062661102033296
5296,2001-03-01,22.368730545043945,22.440555572509766,21.771692276000977,21.95125389099121,5607920.0,0.017146373447956664,1.3840009245662697,6.199983004277911,58.480182086526696,65.53047378295577,-0.39116985859210374,-0.8633320124627843,-1.4675090464888356,-0.08915506701993792,7.546370317318073,0.6688632965087891,0.7196738442665698,0.7218321800231919,-0.4306956464756553,1.8743600065220392,0.14556826677376833,1.2980960932726155,0.277877846527101,92.452735650337,29.48445913761988,0.5762639132494233,3,-0.4152336120605469,-1.3994483947753906,-2.0840225219726562,-0.31647491455078125,-1.1446971893310547,3,-0.06682715908215942,-2.0752888608670794,21.99165344238281,1.6545405384526009,21.8255615234375,8.999716745978743,22.085922241210934,-0.06682715908215942
5297,2001-03-02,22.301395416259766,22.40015411376953,21.8435173034668,22.33281898498535,6294485.0,-0.003010234695642988,5.7026791148470535,-0.07527024186990013,57.01754549435807,64.5056835407307,-0.22583883663608617,-0.7018765854910463,-1.4273420551786486,-0.009551804794533325,7.71399002883634,0.5566368103027308,0.6708983304231602,0.5718993186950669,-0.5145259033912666,1.6583245407814005,0.02868670765190018,1.1151119297382337,0.32322563169860885,84.42203973917165,22.577113556166253,0.5432126110431671,3,-0.2109832763671875,-1.2052993774414062,-2.0307154655456543,-0.24913978576660156,-0.5656147003173793,4,-0.050120702811427,1.3840009245662697,22.368730545043945,-2.0752888608670794,21.99165344238281,1.6545405384526009,21.8255615234375,-0.050120702811427
5298,2001-03-05,21.982675552368164,22.27895164489746,21.780670166015625,22.26548385620117,3525500.0,-0.014291476292968897,2.2173773823085687,8.999878603945259,46.96446857636792,61.97286677099611,0.14075860139029572,-0.2749244779596367,-1.1509077524116336,0.3214993071328962,7.9856647242846055,0.5207252502441406,0.6998781677907893,0.17551965713500906,-0.7259358829945555,1.0769751972645736,-0.27520811292977143,0.6262474271997895,0.6203978988497916,48.74368533203517,-7.933053838507597,0.4507277700647817,3,0.10773658752441406,-0.8865795135498047,-1.6769251823425293,0.069580078125,-0.3411636352539098,0,-0.052481103885528624,5.7026791148470535,22.301395416259766,1.3840009245662697,22.368730545043945,-2.0752888608670794,21.99165344238281,-0.052481103885528624
5299,2001-03-06,21.55621910095215,22.13530158996582,21.41706085205078,22.13081359863281,5575396.0,-0.019399660901153304,1.4615389643710432,2.031745496482852,52.295916846551016,59.45558567632145,0.5827554453968702,0.22269944728165925,-0.7508567143238416,0.7480768559596171,8.219671706457135,0.7182407379150391,0.7053024500706933,-0.28886880874633647,-1.0668420952630342,0.48910447777036126,-0.6778554520046853,0.1001178345120124,1.0257377054601982,13.59638170277634,-45.00821051735133,0.38898664325834836,3,0.49828052520751953,-0.46012306213378906,-1.0751166343688965,0.4960365295410156,-0.4623680114746094,1,-0.06455640570545917,2.2173773823085687,21.982675552368164,5.7026791148470535,22.301395416259766,1.3840009245662697,22.368730545043945,-0.06455640570545917
5300,2001-03-07,21.15669822692871,21.56968688964844,20.613527297973636,21.5068416595459,7118275.0,-0.018533903007405872,3.0188797229369997,0.6093748443998935,48.349052231368624,56.88947012574238,0.8720065524328717,0.6543551238303884,-0.37297892319158166,1.1382291753328886,8.714669227665988,0.9561595916748047,0.6469057811041452,-0.6874917984008775,-1.4687575372748007,0.09377394047304577,-1.0781246678378409,-0.2968589289639141,1.3786627413091743,29.72974948036763,-34.027599893812976,0.3906328694369619,3,0.3703432083129883,-0.06060218811035156,-0.6601643562316895,0.8955574035644531,-0.6553955078125,2,-0.03607047220466464,1.4615389643710432,21.55621910095215,2.2173773823085687,21.982675552368164,5.7026791148470535,22.301395416259766,-0.03607047220466464
5301,2001-03-08,21.771692276000977,21.88391876220703,21.053451538085934,21.210567474365234,6186889.0,0.029068526784084225,1.114283910660923,-1.6025569791258116,52.95381026097878,55.29000098945365,0.17318350884079337,0.07651773510070115,-0.9920622812130588,0.5195875189903134,8.97749253252755,0.8304672241210973,0.5795699374907777,-0.09359607696533345,-0.8406809272253675,0.6534887732947006,-0.46713850209535224,0.27994634816468533,0.6483586720210539,64.82411255600731,-0.6261374709889083,0.37354242513001723,3,-0.24465084075927734,-0.6755962371826172,-1.275158405303955,0.2805633544921875,-0.8798446655273402,3,-0.028866007740762867,3.0188797229369997,21.15669822692871,1.4615389643710432,21.55621910095215,2.2173773823085687,21.982675552368164,-0.028866007740762867
5302,2001-03-09,21.43950653076172,21.987165451049805,21.277902603149414,21.776182174682614,6994863.0,-0.015257690630021803,-1.1496608077602328,-0.6000013596608942,46.1052672067439,53.13353084391985,0.4751064619425449,0.41103965709454116,-0.6796683488773212,0.8425731687448064,8.496783715518049,0.7092628479003906,0.41079097375743956,-0.4138859748840318,-1.180877589325501,0.35310563955743746,-0.7973817821047646,-0.03039016766329894,0.872152998257409,49.595722214205274,-14.909117559689513,0.38349580722073445,3,0.08753490447998047,-0.07855892181396484,-0.9429726600646973,0.6127490997314453,-0.2962760925292933,4,-0.010050286126672914,1.114283910660923,21.771692276000977,3.0188797229369997,21.15669822692871,1.4615389643710432,21.55621910095215,-0.010050286126672914
5303,2001-03-12,21.18363380432129,21.794137954711914,21.17914390563965,21.210567474365234,4668737.0,-0.011934636931745568,-33.248658983482926,0.07999886695181797,42.52525972169884,51.406946629259465,0.6588107483509198,0.6578619996773121,-0.4523956552515145,1.0863205659591628,8.037389765000725,0.6149940490722656,0.25942134869757183,-0.6426002502441399,-1.4649347692747057,0.17973426878642584,-1.0537675097594246,-0.23143299072885526,1.026137790835108,37.46327621301286,-21.62007851298906,0.4111672595152834,3,0.34340763092041016,0.3276958465576172,-0.6870999336242676,0.868621826171875,-0.1346721649169922,0,0.02606478740717577,-1.1496608077602328,21.43950653076172,1.114283910660923,21.771692276000977,3.0188797229369997,21.15669822692871,0.02606478740717577
5304,2001-03-13,21.49337387084961,21.56070899963379,20.779621124267575,21.16567611694336,6319881.0,0.01462166828361311,2.3786414976032892,-12.166843707952694,38.55289173415949,49.24937712875037,0.3318969961420386,0.30656468710927953,-0.7868217161567941,0.7585175463627714,7.463454253250057,0.7810878753662145,0.15799168232122796,-0.2964991569519029,-1.1096729417470996,0.5166746278432939,-0.7030860493495013,0.1100877354456955,0.6206230664758223,64.05228122891148,9.725543700568231,0.40658689239759827,3,0.033667564392089844,0.017955780029296875,-0.9968400001525879,0.5588817596435547,-0.9696254730224609,1,0.0068922658282866145,-33.248658983482926,21.18363380432129,-1.1496608077602328,21.43950653076172,1.114283910660923,21.771692276000977,0.0068922658282866145
5305,2001-03-14,20.77513313293457,21.327281951904297,20.6943302154541,21.322792053222656,7801722.0,-0.03341684475554363,1.274192277248757,-1.6712318401937045,33.02494138548401,46.42101705085673,0.9604260454566926,1.0287609031964102,-0.1012174619487638,1.4579192307722835,7.64046279010062,0.7990436553955078,0.03621584880693618,-0.983765792846679,-1.900880892450111,-0.0666506932432469,-1.4423233426483932,-0.5252082430449647,1.2488356260297522,6.250055324585656,-42.30102671806915,0.45855754980171526,3,0.7317075729370117,0.8775997161865234,-0.3908247947692871,1.2771224975585938,-0.5341930389404297,2,0.015341319571989143,2.3786414976032892,21.49337387084961,-33.248658983482926,21.18363380432129,-1.1496608077602328,21.43950653076172,0.015341319571989143
5306,2001-03-15,20.77513313293457,20.873891830444336,20.357654571533203,20.77513313293457,8433265.0,0.0,4.227258681293213,-0.0,36.57783655863795,44.14993828022117,0.7941111668820859,1.0422464599021062,-0.13000451109662592,1.455016169707804,8.09612962991643,0.5162372589111328,-0.03408794349744326,-0.9584029197692878,-1.9555667865631037,0.038760947024528036,-1.4569848531661975,-0.4598209863723781,1.1642091383703104,25.619869535649446,-21.826658222430684,0.4985819333969083,3,0.5431699752807617,0.7496633529663086,-0.28813886642456055,1.2771224975585938,-0.7810878753662109,3,-0.013180681542023898,1.274192277248757,20.77513313293457,2.3786414976032892,21.49337387084961,-33.248658983482926,21.18363380432129,-0.013180681542023898
5307,2001-03-16,20.20054054260254,20.424989700317386,19.79203987121582,20.424989700317386,14249025.0,-0.02765770917834154,4.640028552975821,-100.0,30.446917760121806,42.314654856193826,1.1615025668144092,1.5942819005391762,0.42390679988071156,2.0228870372365115,9.300394848182087,0.98309326171875,-0.13794135086486747,-1.466782665252687,-2.6756895704497268,-0.25787576005564716,-2.071236117851207,-0.8623292126541671,1.6122667127206078,20.403629310377678,-25.661388099174065,0.6044534525985203,3,0.7631301879882812,1.0414485931396484,0.3066539764404297,1.851715087890625,-0.25587463378905895,4,0.03422220640151408,4.227258681293213,20.77513313293457,1.274192277248757,20.77513313293457,2.3786414976032892,21.49337387084961,0.03422220640151408
5308,2001-03-19,20.088314056396484,20.20054054260254,19.756128311157227,19.774084091186523,8216959.0,-0.005555617978111549,-1.5384720141631485,-1.4000050987456865,31.412074810634664,39.99422796331423,1.0915422181889376,1.6589846350937947,0.5761304129629181,2.124087125302573,10.283726127723119,0.4444122314453125,-0.2884645928643863,-1.494840240478517,-2.892778906198803,-0.09690157475823113,-2.193809573338662,-0.7958709076183723,1.522416460515931,18.407918657252782,-28.707125431111077,0.6989693328601432,3,0.7833328247070312,1.1357192993164062,0.5838513374328613,1.9639415740966797,0.34116554260253906,0,0.05251393316902253,4.640028552975821,20.20054054260254,4.227258681293213,20.77513313293457,1.274192277248757,20.77513313293457,0.05251393316902253
5309,2001-03-20,19.437408447265625,20.110759735107425,19.39251708984375,20.110759735107425,7943402.0,-0.03240220196197097,1.1333371101605976,-2.1428614785094835,25.239330702372058,37.42648112675905,1.5760230084902247,2.234603968366688,1.2566763359157846,2.7605174016212004,11.358951121871588,0.7182426452636754,-0.4591745431163332,-2.0252160072326646,-3.7127015099694383,-0.3377305044958909,-2.8689587586010497,-1.1814732558642795,1.9507698049561668,2.3202487445458972,-43.59000573269922,0.8437427513683867,3,1.2524328231811523,1.6048192977905273,1.194075107574463,2.614847183227539,0.7002849578857422,1,0.08290987949915607,-1.5384720141631485,20.088314056396484,4.640028552975821,20.20054054260254,4.227258681293213,20.77513313293457,0.08290987949915607
5310,2001-03-21,19.751638412475586,20.020978927612305,19.616968154907227,19.751638412475586,9007111.0,0.016166247988381732,-2.0,-0.0,24.31715693504708,34.24463075721109,1.163924544501981,1.8005604639451356,0.982680516441647,2.417813090254274,11.80327158639697,0.5835704803466797,-0.5640201171448069,-1.5763157844543443,-3.360795018137356,0.20816344922866747,-2.4685554012958484,-0.6840761676128402,1.3571472770132793,24.242435947452385,-15.12863118394614,0.8922396168415054,3,0.9382028579711914,1.2905893325805664,0.947181224822998,2.300617218017578,0.888824462890625,2,0.039090933583711296,1.1333371101605976,19.437408447265625,-1.5384720141631485,20.088314056396484,4.640028552975821,20.20054054260254,0.039090933583711296
5311,2001-03-22,19.51820945739746,19.751638412475586,19.033397674560547,19.549633026123047,12100221.0,-0.011818207188862173,2.298962298449799,-100.0,23.549462194458343,31.738430200290466,1.1667802222038297,1.9028008702477521,1.2408935858910013,2.6238091342695355,12.205046595190815,0.7182407379150391,-0.6801737150006595,-1.6645252227783196,-3.544104796420381,0.21505435086374192,-2.6043150095993504,-0.7247354359572888,1.3502986281410898,34.83864335693081,1.1180458767313866,0.9397897868210302,3,0.8955583572387695,1.3444585800170898,1.3130359649658203,2.534046173095703,1.301813125610348,3,0.03702853164754627,-2.0,19.751638412475586,1.1333371101605976,19.437408447265625,-1.5384720141631485,20.088314056396484,0.03702853164754627
5312,2001-03-23,19.51820945739746,19.760616302490234,18.966062545776367,19.12317657470703,7061024.0,0.0,-1.240511809647257,-12.57122913505311,25.068094864308108,29.79874521613594,0.9673060009774623,1.8036514931846561,1.279755802450623,2.5916179220681492,13.28371990953574,0.7945537567138672,-0.7591130401864525,-1.5428730010986342,-3.525159251813893,0.4394132496166243,-2.5340161264562617,-0.5517298757410067,1.0566809623846076,44.72715698786506,12.373709223382818,0.9911431253576289,3,0.7451763153076172,1.310791015625,1.3882269859313965,2.534046173095703,1.0414505004882848,4,0.0243790702835478,2.298962298449799,19.51820945739746,-2.0,19.751638412475586,1.1333371101605976,19.437408447265625,0.0243790702835478
5313,2001-03-26,19.86386489868164,20.020978927612305,19.581056594848636,19.751638412475586,6727543.0,0.0177093827196928,1.0631616611132064,0.28409403653113546,32.59465450443824,29.136718857278023,0.4634952760648048,1.3523239558964875,0.9850162145989287,2.1988791844711315,14.23097247840282,0.5027694702148438,-0.911064882805988,-1.086114692687989,-3.075617966718646,0.9033885813426679,-2.0808663297033156,-0.09136305567266234,0.42143650377940034,78.43142809059695,41.89991520407055,0.9947516370153275,3,0.2828073501586914,0.9651355743408203,1.0425715446472168,2.076165199279785,0.5027675628662109,0,0.004067738606961635,-1.240511809647257,19.51820945739746,2.298962298449799,19.51820945739746,-2.0,19.751638412475586,0.004067738606961635
5314,2001-03-27,20.101781845092773,20.20054054260254,19.751638412475586,19.86386489868164,8135649.0,0.011977374374255056,1.0618591021187684,2.119971447509305,38.77745979543437,29.775887569494728,0.008294272410484638,1.0315314379500293,0.7801220662350765,1.923296020012316,15.449586556641412,0.4489021301269531,-1.0102161648836905,-0.7620087623596206,-2.7411266118652264,1.2171090871459853,-1.7515676871124235,0.22755016239318238,-1.1357192993164062,91.99996291844221,52.35226955154424,0.9895589247528036,3,-0.18180465698242188,0.7272186279296875,0.9090242385864258,1.8382482528686523,0.4623680114746129,1,0.016301925691539987,1.0631616611132064,19.86386489868164,-1.240511809647257,19.51820945739746,2.298962298449799,19.51820945739746,0.016301925691539987
5315,2001-03-28,20.438457489013672,20.609039306640625,19.886308670043945,19.886308670043945,6004221.0,0.01674854729373587,-1.617883482736584,2.320762885110272,34.92385782422703,29.592112154560187,-0.42595484541530126,0.6034681555781418,0.4602592746641001,1.5500815541959874,16.224494611486524,0.7227306365966797,-1.0713379334933393,-0.34767332077026225,-2.2612548759393576,1.565908234398833,-1.30446409835481,0.6091174568142854,-1.4477053833007822,89.61751488577224,50.95871293110304,0.9567907775845481,3,-0.6509065628051758,0.39054298400878906,0.6124691963195801,1.501572608947754,0.4758338928222621,2,-0.014715596028906486,1.0618591021187684,20.101781845092773,1.0631616611132064,19.86386489868164,-1.240511809647257,19.51820945739746,-0.014715596028906486
5316,2001-03-29,20.873891830444336,20.999582290649414,20.227474212646484,20.24542999267578,6967240.0,0.021304657734798393,-1.3243196688131418,1.1382109608442579,43.7500026345063,31.070232696158463,-0.945317248528255,0.05302058546087807,0.05789793811327826,1.075789674179255,16.741509360688656,0.7721080780029297,-1.1364126711779328,0.16250295639038015,-1.6017548231343994,1.9267607359151597,-0.7196259333720079,1.0446318461527682,-1.8184082366943386,93.81906861135863,54.20795103513046,0.8821288897623898,3,-0.8910694122314453,-0.044891357421875,0.36641454696655273,0.6733503341674805,0.22444915771484375,3,-0.011182819043723868,-1.617883482736584,20.438457489013672,1.0618591021187684,20.101781845092773,1.0631616611132064,19.86386489868164,-0.011182819043723868
5317,2001-03-30,21.18363380432129,21.277902603149414,20.653928756713867,20.873891830444336,6058353.0,0.014838726596503538,1.5045130568591574,0.49285725124812213,50.0,33.135557717199056,-1.2303239358844635,-0.3633858732572044,-0.22624807224979548,0.733972556855182,17.12897842789702,0.6239738464355469,-1.1024772140698964,0.5281330108642592,-1.088706082374209,2.1449721041027274,-0.28028653575497486,1.3365525574834933,-2.011504288757326,94.44446942344959,52.30777828668645,0.8084195466192334,3,-1.0616512298583984,-0.48032474517822266,0.18011999130249023,0.09707355499267578,0.22893905639648438,4,-0.017164723704735985,-1.3243196688131418,20.873891830444336,-1.617883482736584,20.438457489013672,1.0618591021187684,20.101781845092773,-0.017164723704735985
5318,2001-04-02,20.82900047302246,21.322792053222656,20.483346939086914,20.98611640930176,5766084.0,-0.016740911147476778,1.0216212988396982,-0.5072478047218608,42.81553754505204,35.08846958860794,-0.8488396668903597,-0.10499783748220182,0.1648596955523729,1.0550388892650027,17.72323835036366,0.8394451141357422,-1.1082568503818635,0.23118343353271342,-1.264034353275985,1.7264012203414119,-0.5164254598716376,0.9787923269370644,-1.4884091104516628,68.57140082332104,28.000378173327974,0.7476088934043496,4,-0.6845731735229492,-0.12569141387939453,0.5347533226013184,0.4517068862915039,0.8798465728759801,0,-0.012931034088052518,1.5045130568591574,21.18363380432129,-1.3243196688131418,20.873891830444336,-1.617883482736584,20.438457489013672,-0.012931034088052518
5319,2001-04-03,20.164627075195312,21.048961639404297,19.80999565124512,20.76166534423828,8578731.0,-0.03189655685531523,1.1149425661596106,3.7999854322965123,43.320231779386354,37.19992234909008,-0.07874272086275624,0.47408194624632216,0.8569305332623003,1.68388110890686,19.22486631630543,1.2389659881591761,-1.0439124482217323,-0.3636103630065932,-1.7993756794028677,1.0721549533896813,-1.0814930212047287,0.35427229519154224,-0.6258156435593278,23.442111806097348,-20.583367169919523,0.7178826581981365,4,-0.02019977569580078,0.5386819839477539,1.1991267204284668,1.1160802841186523,1.427505493164059,1,0.010017809186316562,1.0216212988396982,20.82900047302246,1.5045130568591574,21.18363380432129,-1.3243196688131418,20.873891830444336,0.010017809186316562
5320,2001-04-04,20.3935661315918,20.49232482910156,19.49576568603516,19.976089477539066,8713282.0,0.01135349816005804,2.240874101366533,-0.6992460545652035,46.0243114968666,39.697127827135446,-0.23138056451957922,0.1950393314184744,0.661633715879784,1.4190375095526164,19.856002758654306,0.9965591430663991,-0.9722838918104522,-0.09651470184325817,-1.5022031135252654,1.309173709838749,-0.7993589076842618,0.6063295039977454,0.9292259216308558,49.139982962517635,2.6712182476198834,0.7028442058410033,4,-0.2491388320922887,0.309742927551266,0.9701876640319789,0.8871412277221644,1.7192916870117188,2,0.008364585373390465,1.1149425661596106,20.164627075195312,1.0216212988396982,20.82900047302246,1.5045130568591574,21.18363380432129,0.008364585373390465
5321,2001-04-05,21.143230438232425,21.143230438232425,20.70330810546875,20.8514461517334,9010898.0,0.03675984385483799,2.0153942698016882,0.6989236012756049,59.476507611830606,43.52028479908239,-0.8116479845872284,-0.6367693360378368,-0.03412983407119086,0.6383593341296852,20.63633873036431,0.749664306640625,-0.7741217178923137,0.6845726966857946,-0.6253198564373648,1.994465249808954,0.02962642012421668,1.3395189732473725,0.14302108764648125,90.17191989042578,38.73695691224678,0.6549462765615791,4,-0.7339515686035192,-0.439921379089359,0.22052335739135387,0.13747692108153942,1.2344779968261683,3,-0.0108280074355388,2.240874101366533,20.3935661315918,1.1149425661596106,20.164627075195312,1.0216212988396982,20.82900047302246,-0.0108280074355388
5322,2001-04-06,21.22403335571289,21.22852325439453,20.80655670166016,21.09834098815918,6498317.0,0.003821692135292265,5.266574135708871,0.43077154380666105,61.48954825523822,46.73082854917127,-0.6984866248671402,-0.7742382480098726,-0.09335191464418102,0.5253536392906,21.569340060456057,0.42196655273437145,-0.5794534691795477,0.7761492729187012,-0.502958304751477,2.0552568505888793,0.13659548408361033,1.415703061753792,0.02640845336913955,94.59456637936793,37.37160215397577,0.6395537888350897,4,-0.8147544860839844,-0.5409250259399414,0.23735618591308594,-0.37819957733154297,1.8943614959716797,4,-0.005922171598918946,2.0153942698016882,21.143230438232425,2.240874101366533,20.3935661315918,1.1149425661596106,20.164627075195312,-0.005922171598918946
5323,2001-04-09,21.735780715942386,21.735780715942386,21.170166015625,21.22403335571289,7483389.0,0.024111692233641735,1.210523177154171,4.071427487518807,73.92521015310831,50.63613414446838,-1.0245175404583513,-1.30964541146734,-0.5852671540946197,-0.0065400862966953355,22.16339287724981,0.5656147003173864,-0.3283757451781284,1.2602892875671436,-0.10650940794843322,2.6270879830827205,0.5768899398093552,1.943688635324932,-2.2400150299072266,100.0,34.352019813261876,0.683399347757789,4,-1.1200075149536133,-1.1132736206054723,-0.14252662658691762,-0.9180030822753942,2.4150867462158168,0,-0.01486985259229967,5.266574135708871,21.22403335571289,2.0153942698016882,21.143230438232425,2.240874101366533,20.3935661315918,-0.01486985259229967
5324,2001-04-10,21.641511917114254,22.22059440612793,21.322792053222656,22.22059440612793,6387156.0,-0.004337033026791115,2.1007753469957775,-1.1315788492860674,70.61703066218323,54.602042237574615,-0.7698245049022319,-1.2687594001557763,-0.46117998994634846,0.06951753909342528,22.45793021388492,0.8978023529052734,-0.07982595124889258,1.1586135864257763,-0.23279467945555155,2.550021852307104,0.46290945348511414,1.8543177193664384,-2.1009459304809504,78.74793065914396,7.5376388212983585,0.6957041329406631,4,-0.7833318710327113,-1.0481834411621058,-0.04825782775878551,-0.8237342834472621,2.464464187622074,1,0.0031113874595303237,1.210523177154171,21.735780715942386,5.266574135708871,21.22403335571289,2.0153942698016882,21.143230438232425,0.0031113874595303237
5325,2001-04-11,21.09385108947754,21.327281951904297,20.45641326904297,21.322792053222656,6747146.0,-0.025306033595722144,6.3206615412982305,0.39535121176788096,66.08613596250038,57.08383482957396,-0.13345336150641174,-0.733609275140175,0.11633881961944681,0.5785744549085479,22.628168278872078,1.1850986480712855,0.09873055572844436,0.5950168609619126,-0.8176225952752532,2.0076563171990784,-0.11130286715667026,1.3013365890804955,-1.4460839660644496,36.13222061130518,-38.03974818865364,0.7063197281185832,4,-0.2356710433959961,-0.5005226135253906,0.4814467430114746,-0.2760734558105469,2.7068748474121094,2,0.02362211986650431,2.1007753469957775,21.641511917114254,1.210523177154171,21.735780715942386,5.266574135708871,21.22403335571289,0.02362211986650431
5326,2001-04-12,20.50130271911621,21.17914390563965,20.38010025024414,20.64944076538086,9605907.0,-0.028091047379058987,-3.091962667942976,0.6470578433904575,58.953388267125796,58.07865574814349,0.44777332468430586,-0.17141603379813475,0.7352249165715321,1.1313692493105663,22.419059981395712,0.7990436553955078,0.2172878545978385,0.016160011291503906,-1.3904992982520845,1.4228193208350923,-0.6871696434802921,0.7194896660632999,-0.7506225043945278,6.585322125832557,-68.36542451094164,0.7033296547717945,4,0.35687732696533203,0.0920257568359375,0.8102660179138184,0.27439117431640625,3.4071578979492188,3,0.07860744858835877,6.3206615412982305,21.09385108947754,2.1007753469957775,21.641511917114254,1.210523177154171,21.735780715942386,0.07860744858835877
5327,2001-04-16,20.891847610473636,21.318302154541016,20.64944076538086,20.82900047302246,6373345.0,0.019049759749816486,-2.1702104577999566,-0.42424710623561956,59.28628361537182,59.90873864484569,0.012835673325412245,-0.5349411592277917,0.35960127340996095,0.7083139454076388,21.501267941875668,0.8169994354248047,0.34596735625185104,0.37213954925537607,-1.039040969961512,1.783320068472264,-0.33345071035306617,1.0777298088638183,-1.0423708280957023,27.804889170308677,-44.776215559651824,0.7055902596084437,4,-0.033667564392093396,-0.2985191345214879,0.41972112655639293,-0.11615371704101918,2.8774547576904297,0,0.07112156149559778,-3.091962667942976,20.50130271911621,6.3206615412982305,21.09385108947754,2.1007753469957775,21.641511917114254,0.07112156149559778
5328,2001-04-17,21.143230438232425,21.30034637451172,20.77513313293457,20.78411102294922,8130971.0,0.01203258000181684,-1.7857215118161218,5.714172989377579,59.38509485663134,61.693723431206244,-0.21153086438595992,-0.7412440649408261,0.13345951880969764,0.42152062690955105,20.495913449612203,0.5252132415771484,0.40648717372057774,0.5707765579223683,-0.8513294869235608,1.9928826027682973,-0.1402764645005945,1.281829580345331,-1.1989089509044923,41.46333122268657,-27.477444910751508,0.7110530224229642,4,-0.28505039215088246,-0.549901962280277,0.30076408386230113,-0.36753654479980824,2.6036262512206996,1,0.09341828909363525,-2.1702104577999566,20.891847610473636,-3.091962667942976,20.50130271911621,6.3206615412982305,21.09385108947754,0.09341828909363525
5329,2001-04-18,21.048961639404297,21.048961639404297,20.5147705078125,20.932247161865234,8478264.0,-0.004458580683946334,8.15381095568048,0.3250018589137538,55.75294818823829,62.77468306358088,0.023884489872600057,-0.5481555802552833,0.2405276419934168,0.47095967048445786,19.17565089477491,0.6284599304199254,0.4075633436055561,0.3959300994873054,-0.9350930873159236,1.7269532862905344,-0.2695814939143091,1.0614416928889199,-1.013589235324364,70.61595341082086,4.113403523470012,0.6655115934016144,4,0.2513856887817383,-0.45563316345214844,0.47022390365600586,-0.2732677459716797,2.2669506072998047,2,0.14736621577318298,-1.7857215118161218,21.143230438232425,-2.1702104577999566,20.891847610473636,-3.091962667942976,20.50130271911621,0.14736621577318298
5330,2001-04-19,20.52374839782715,21.09385108947754,20.44294548034668,21.09385108947754,7100677.0,-0.02495197865693921,1.283467938895543,-4.884592757223166,46.75540165460801,61.361226846111705,0.6364338920717465,0.03991451287584269,0.7605448966291704,0.9500738453048037,17.81597471753652,0.6509056091308594,0.4639934189019499,-0.16788864135742188,-1.431934343999135,1.0961570612842912,-0.7999114926782802,0.46413420996343646,-0.40096711366529547,15.311005757408191,-45.76425553116147,0.6320228513208573,4,0.7765989303588867,0.069580078125,0.9954371452331543,0.25194549560546875,2.5497570037841797,3,0.17454061692202538,8.15381095568048,21.048961639404297,-1.7857215118161218,21.143230438232425,-2.1702104577999566,20.891847610473636,0.17454061692202538
5331,2001-04-20,20.24094009399414,20.249919891357425,19.90426445007324,19.998533248901367,10627068.0,-0.013779563964200103,1.6551458899543434,-0.4251985627203929,41.220721557665904,59.109134990825886,0.8691979150456923,0.4001606178314745,1.0291199396386297,1.188254372142044,16.045379751092504,0.6194839477539098,0.565043892652362,-0.48683347702026225,-1.6466595325171198,0.6729925784765953,-1.066746504768691,0.09307955072816654,1.979654312133789,23.809523809524,-31.6797122430179,0.5799130277484282,4,0.8214893341064453,0.3523883819580078,1.3388466835021973,0.531947135925293,2.81011962890625,4,0.17587057845953313,1.283467938895543,20.52374839782715,8.15381095568048,21.048961639404297,-1.7857215118161218,21.143230438232425,0.17587057845953313
5332,2001-04-23,19.99404525756836,20.44743537902832,19.86386489868164,20.38010025024414,8077284.0,-0.012197794928459849,1.2413757737811801,-1.5925911354855968,42.06484984996418,55.569094957143214,1.0317726053993646,0.7215246277187717,1.2480548223307473,1.389080671999146,14.007056388407502,0.5835704803466797,0.635192045782258,-0.7575201034545884,-1.8290339546174472,0.3139937477082704,-1.2932770290360196,-0.22176317787315725,2.1802225494384757,9.062446058449405,-42.922499652091,0.5357569255814298,4,1.0481843948364258,0.5992832183837891,1.427504539489746,0.7788419723510742,3.1153717041015625,0,0.19577905866824752,1.6551458899543434,20.24094009399414,1.283467938895543,20.52374839782715,8.15381095568048,21.048961639404297,0.19577905866824752
5333,2001-04-24,19.94466590881348,20.303787231445312,19.823463439941406,20.173606872558594,5584752.0,-0.0024697027599348553,-1.0380946985484842,0.5930268176518159,47.632852978377294,53.01529743672034,0.8944214851824697,0.819272278375653,1.2667320637789388,1.3790932116479517,12.419486417983315,0.48032379150390625,0.5653513100760463,-0.8109395027160602,-1.8688841194969008,0.24700511406478043,-1.3399118111064787,-0.28196719432564166,2.137185781860346,9.54058935603865,-44.15235524165219,0.52897230839042,4,0.6307067871093714,0.6486625671386683,1.1581640243530238,0.8282213211059535,3.3892021179199183,1,0.1917623727986586,1.2413757737811801,19.99404525756836,1.6551458899543434,20.24094009399414,1.283467938895543,20.52374839782715,0.1917623727986586
5334,2001-04-25,20.429479598999023,20.63597297668457,19.886308670043945,19.94466590881348,4154146.0,0.024307937390483314,-1.492532675490053,-2.1176362772950497,50.36631454764264,51.26865061284725,0.24540787825627675,0.3797369637315917,0.7402980187789439,0.8299615201235504,10.921323963344449,0.749664306640625,0.4828776129954804,-0.3425107002258301,-1.3674549458477152,0.682433545396055,-0.8549828230367744,0.16996142258511426,1.516868796630856,47.703247058399604,-6.294397717899351,0.5124721228109429,4,0.1414031982421875,0.163848876953125,0.6183605194091797,0.34340763092041016,2.7427825927734375,2,0.16238186951255695,-1.0380946985484842,19.94466590881348,1.2413757737811801,19.99404525756836,1.6551458899543434,20.24094009399414,0.16238186951255695
5335,2001-04-26,20.137693405151367,20.30827522277832,19.886308670043945,19.886308670043945,8220969.0,-0.014282605312273988,-2.357137437593894,0.5185182270971231,38.68688355660235,49.016816756122424,0.4328148010317783,0.6828451833019535,1.0128430085272626,1.0600077793118494,10.123224971647065,0.5431709289550781,0.27172978956449967,-0.6192586898803718,-1.673222767880592,0.4347053881198484,-1.146240728880482,-0.09227665088026171,1.6812818931372036,38.67400331933454,-10.30385680145114,0.5269820390001103,4,0.43318939208984375,0.45563507080078125,0.7283411026000977,0.6351938247680664,3.133329391479492,3,0.15782437330879828,-1.492532675490053,20.429479598999023,-1.0380946985484842,19.94466590881348,1.2413757737811801,19.99404525756836,0.15782437330879828
5336,2001-04-27,20.64046287536621,20.6943302154541,20.12871551513672,20.290319442749023,4656039.0,0.02496658679321384,1.4705906856619178,1.392858768721832,44.003698606672636,47.318751755155844,-0.05379612843760384,0.17042913165546736,0.49989573455520997,0.5134744471943726,9.747381764411282,0.5656147003173828,0.0898775638231335,-0.10481777191161967,-1.1584992080274716,0.9488636642042323,-0.6316584899695457,0.4220229461463063,1.0587817114215312,93.81451427445054,48.51634349112429,0.5268407180579264,4,-0.07855796813964844,-0.0471343994140625,0.2255716323852539,0.13242435455322266,3.0839500427246094,4,0.1178773238244033,-2.357137437593894,20.137693405151367,-1.492532675490053,20.429479598999023,-1.0380946985484842,19.94466590881348,0.1178773238244033
5337,2001-04-30,20.82002258300781,21.031005859375,20.44294548034668,20.64944076538086,6331910.0,0.008699403144485585,-1.015381095568048,0.48717697302478613,39.900987308319536,45.15385091645453,-0.27336266475614934,-0.03980917676750906,0.3042201856356037,0.2822391074689641,9.933607412965035,0.5880603790283203,-0.03817662550830647,0.09292249679565145,-0.9412803655730819,1.1271253591643848,-0.424178934388717,0.6100239279800199,0.7666751349691516,82.52787869214944,42.32536674823989,0.517101431184367,4,-0.3613653182983363,-0.2266941070556605,-0.18180465698241832,-0.047135353088375354,2.388153076171882,0,0.10715824783559236,1.4705906856619178,20.64046287536621,-2.357137437593894,20.137693405151367,-1.492532675490053,20.429479598999023,0.10715824783559236
5338,2001-05-01,20.559659957885746,20.779621124267575,20.5147705078125,20.76166534423828,6748929.0,-0.012505395903583572,1.226412371629946,-1.1842140572936506,38.490919789785565,43.2358477610709,-0.11676384241918925,0.21011313710322455,0.5371498830357417,0.49112738172412307,9.891489239662407,0.30525207519530895,-0.0963786134330924,-0.15397310256957653,-1.1896025023080483,0.8816562971688953,-0.6717878024388142,0.36384159729966115,0.9212437034090826,58.823529411765016,22.526127043948662,0.517814699869236,5,-0.10100269317627308,0.29852008819579723,-0.013466835021976209,0.21322727203368785,2.6260700225830043,1,0.12401746959857696,-1.015381095568048,20.82002258300781,1.4705906856619178,20.64046287536621,-2.357137437593894,20.137693405151367,0.12401746959857696
5339,2001-05-02,20.36663246154785,20.51028060913086,20.003023147583008,20.020978927612305,7324780.0,-0.009388652182637736,-1.6588252936765808,-1.7111104816399285,41.63223920429105,42.66660748881346,-0.034311556107766705,0.44169632445525764,0.69747567465825,0.6494026525807612,8.966954652175826,0.5566368103027379,-0.19556739106362286,-0.35710086822509624,-1.3739557447513917,0.6597540083011992,-0.865528306488244,0.1513265700380515,1.0148247864657698,41.96077320540997,5.409391574233574,0.5084274382631484,5,0.06060218811035156,0.4915475845336914,0.12120389938354492,0.40625476837158203,2.760740280151367,2,0.1456910252977599,1.226412371629946,20.559659957885746,-1.015381095568048,20.82002258300781,1.4705906856619178,20.64046287536621,0.1456910252977599
5340,2001-05-03,20.564149856567386,20.62250518798828,20.20054054260254,20.3352108001709,5047217.0,0.009698088056159904,1.4415737777287274,0.6623368023749978,50.795467164950246,43.730468111845056,-0.2519953186293442,0.271535664295655,0.44963023338936026,0.41882472790988245,7.578758118914217,0.4219646453857422,-0.317683656827338,-0.16811265945434073,-1.1761302350532006,0.8399049161445191,-0.6721214472537689,0.3358961283450874,0.7238277629619034,54.58522818989976,13.654963817295219,0.5040087877994293,5,-0.13691520690918324,0.2940301895141566,-0.18966102600098012,0.20873737335204723,2.0559654235839844,3,0.1268281136539251,-1.6588252936765808,20.36663246154785,1.226412371629946,20.559659957885746,-1.015381095568048,20.82002258300781,0.1268281136539251
5341,2001-05-04,20.914291381835934,20.98162651062012,20.357654571533203,20.357654571533203,5617276.0,0.01702679311864319,-1.241935594405128,2.431375489460915,50.28701022036386,44.64404148633391,-0.5549346031823283,-0.10185918731674093,0.052915222227465364,0.0471786387363089,7.23151914552123,0.6239719390869176,-0.40567697749686005,0.19347581863403107,-0.7999861267848196,1.1869377640528818,-0.3032551540753943,0.6902067913434564,0.2858153869180846,88.64626066175686,44.1532101237234,0.4967309727094261,5,-0.4870567321777308,-0.05611133575439098,-0.6060156822204554,-0.09931945800780895,1.8539619445800817,4,0.11268521470642545,1.4415737777287274,20.564149856567386,-1.6588252936765808,20.36663246154785,1.226412371629946,20.559659957885746,0.11268521470642545
5342,2001-05-07,21.09834098815918,21.30483627319336,20.76166534423828,20.76166534423828,7524824.0,0.008800183709934073,-2.2266719542248534,0.6048389860127917,49.415896258608875,44.84215740635964,-0.6323667373919122,-0.3117940077126633,-0.16133422988919932,-0.16021150085626346,7.152645828616248,0.5431709289550781,-0.393249465103672,0.38381004333496094,-0.5977675158125777,1.3653876024824996,-0.10697873623880838,0.8745988229087303,-1.2748775482177734,84.13787040767737,37.639725350609815,0.49078877957376893,5,-0.5027685165405273,-0.24016094207763672,-0.6924295425415039,-0.26934051513671875,1.6968460083007812,0,0.1244681717584073,-1.241935594405128,20.914291381835934,1.4415737777287274,20.564149856567386,-1.6588252936765808,20.36663246154785,0.1244681717584073
5343,2001-05-08,21.412572860717773,21.524797439575195,20.878379821777344,21.053451538085934,9595882.0,0.01489367684098708,1.2153883363457196,1.0666685550803154,54.47515409993387,45.29869513439199,-0.8006785285075004,-0.6866881857903309,-0.5070786294760694,-0.49708957464889636,7.9000097960840385,0.6464176177978516,-0.3113724806651348,0.7142023086547837,-0.20525830581393478,1.6336629231235023,0.2544720014204245,1.173932615889143,-1.5594819641113276,92.62541235924637,47.14651508061458,0.45973030723436004,5,-0.7070198059082031,-0.5543928146362305,-0.9999270439147949,-0.5835723876953125,1.2569217681884766,1,0.08385740518627838,-2.2266719542248534,21.09834098815918,-1.241935594405128,20.914291381835934,1.4415737777287274,20.564149856567386,0.08385740518627838
5344,2001-05-09,21.70884704589844,21.81209373474121,21.3676815032959,21.5472412109375,10669616.0,0.013836458939700647,1.4146328825327736,0.4500034522500758,65.4566676567564,48.27311558996467,-1.001732451509998,-1.0304930555046745,-0.8236788415338019,-0.826164503263815,8.253512486356371,0.4444122314453125,-0.20166210693091458,1.0071097373962452,0.07273603085029379,1.9414834439421966,0.5399228841232713,1.4742965906692191,-1.788887887573246,93.59334278592738,42.468488493659805,0.4671868532729752,5,-0.8012886047363317,-0.8506669998168981,-1.284978866577152,-0.8798465728759801,0.9875812530517543,2,0.06803138515130613,1.2153883363457196,21.412572860717773,-2.2266719542248534,21.09834098815918,-1.241935594405128,20.914291381835934,0.06803138515130613
5345,2001-05-10,21.59213256835937,21.928808212280273,21.511329650878906,21.713336944580078,7736675.0,-0.005376355422851531,-1.952358471478479,-0.7500000000000056,68.42105263157892,50.98615492606537,-0.7342204232321805,-0.9217954878339647,-0.7344201601187272,-0.7168316992519941,8.76707385303953,0.4174785614013672,-0.11844173963194393,0.8654811859130831,-0.13700455006486933,1.8679669218910355,0.3642383179241051,1.366724053902061,-1.5586453354492171,78.57143724271195,23.00031830015567,0.5012428679889769,5,-0.6262168884277308,-0.7339525222778285,-1.1682643890380824,-0.7631320953369105,1.3467025756835973,3,0.07110183158052452,1.4146328825327736,21.70884704589844,1.2153883363457196,21.412572860717773,-2.2266719542248534,21.09834098815918,0.07110183158052452
5346,2001-05-11,22.11285781860352,22.17570304870605,21.61457633972168,21.996143341064453,7238346.0,0.024116434474249493,3.6296640176254114,-0.9629559689044168,76.87925497627765,55.09485133361627,-1.1444759979887955,-1.3866931597255068,-1.289272594506972,-1.2325779858267794,9.326833497660525,0.5835704803466797,-0.065759140135917,1.3056286811828635,0.13452262610579524,2.4767347362599317,0.7200756536443293,1.8911817087213976,-1.9277449073437545,95.55561850267732,32.69276887746403,0.5855530275385341,5,-1.023494720458988,-1.0908288955688512,-1.6889896392822301,-1.2838573455810582,0.9067783355712855,4,0.02293948008479929,-1.952358471478479,21.59213256835937,1.4146328825327736,21.70884704589844,1.2153883363457196,21.412572860717773,0.02293948008479929
5347,2001-05-14,22.377708435058594,22.377708435058594,22.050010681152344,22.11285781860352,6328791.0,0.011977222420896494,1.4745855478258365,2.269218198457215,79.26564199886842,59.62537602351436,-1.3020574796872886,-1.6174465684722783,-1.5837056918425816,-1.5105700915456168,10.189896548973861,0.32769775390625,0.0910059481076253,1.4961862564086914,0.13017551190621646,2.8621970009111664,0.8131808841574539,2.179191628659929,-1.9935365100541986,100.0,29.136770853531843,0.6830053722512379,5,-1.187342643737793,-1.2771224975585938,-1.8214144706726074,-1.5487079620361328,1.077362060546875,0,0.017452407715955687,3.6296640176254114,22.11285781860352,-1.952358471478479,21.59213256835937,1.4146328825327736,21.70884704589844,0.017452407715955687
5348,2001-05-15,23.11839485168457,23.16328430175781,22.62460327148437,22.66949462890625,15751361.0,0.0330992969532824,1.0000070815762436,1.6949185498855173,80.46793549580636,63.940453389238286,-1.83453900959681,-2.321601215535864,-2.3357028093220364,-2.265600107128652,11.3867836639311,0.7855758666992152,0.21583843470829578,2.1381144523620605,0.44581145279178713,3.830417451932334,1.2919629525769238,2.9842659521471973,-2.4949985454736705,97.50003452257424,22.72790245787725,0.8461514997851367,5,-1.4364824295043945,-1.625020980834961,-2.5722012519836426,-2.2893943786621094,0.6733512878418004,1,-0.013980549138386977,1.4745855478258365,22.377708435058594,3.6296640176254114,22.11285781860352,-1.952358471478479,21.59213256835937,-0.013980549138386977
5349,2001-05-16,24.150867462158203,24.150867462158203,23.02861595153809,23.11839485168457,16249021.0,0.044660220447718446,1.173910473238212,2.300004673830374,88.93727536283373,68.17843207789201,-2.540977835588688,-3.277827537455444,-3.3539738314258365,-3.2958066575919034,12.594598015595826,1.1222515106201136,0.3874165919592194,3.0154917716979988,0.8068823461327597,5.224101197263238,1.911187058915381,4.1197964844806165,-3.171886836570735,100.0,19.808184015794865,1.1043047127826193,5,-1.8966064453125,-2.1637020111083984,-3.5317273139953613,-3.321866989135742,-0.7990436553955114,2,-0.06133828673330699,1.0000070815762436,23.11839485168457,1.4745855478258365,22.377708435058594,3.6296640176254114,22.11285781860352,-0.06133828673330699
5350,2001-05-17,24.105976104736328,24.24064826965332,23.70645523071289,24.150867462158203,13706367.0,-0.0018587886125505104,3.7599551318003366,-0.04347946566958488,86.90245377665171,72.24681469525731,-2.168929646086635,-3.110269557770046,-3.2822299987275905,-3.2439595175092784,13.798546236535051,0.5341930389404297,0.6067173949504685,2.7914890289306626,0.2376869023255601,5.345291155535765,1.5145879656281132,4.068390092233212,-2.619493585297544,94.87172596523288,15.725494981418137,1.2769010633025506,5,-1.6048192977905273,-2.073920249938965,-3.3802218437194824,-3.276975631713867,-0.8259754180908168,3,-0.05847296121351364,1.173910473238212,24.150867462158203,1.0000070815762436,23.11839485168457,1.4745855478258365,22.377708435058594,-0.05847296121351364
5351,2001-05-18,23.80072593688965,24.105976104736328,23.48649406433105,24.105976104736328,10603232.0,-0.01266284204881063,3.0588481557620564,6.799753569000679,80.91249142004867,75.74643637986173,-1.5770212145326425,-2.661090623170452,-2.972946878984253,-2.9280822152794315,14.26555734651542,0.619482040405277,0.8336072176421716,2.3082495689392104,-0.4207111730454507,5.0372103109238715,0.9437691979468781,3.6727299399315427,-1.8184935824122483,79.91806882740907,1.150039564209024,1.364480370992331,5,-1.2412118911743164,-1.7686700820922852,-3.0749716758728027,-2.9717254638671875,-0.6957988739013672,4,-0.036212794312748375,3.7599551318003366,24.105976104736328,1.173910473238212,24.150867462158203,1.0000070815762436,23.11839485168457,-0.036212794312748375
5352,2001-05-21,23.90846061706543,23.95783996582031,23.652587890625,23.80072593688965,7053896.0,0.0045265291681209074,1.9565313775840765,-0.3529389711257881,85.86539710762118,79.23424115849366,-1.3904403541728385,-2.5935010059803787,-3.064604592290152,-3.0302791118808443,15.076089312040683,0.30525207519530895,1.0222438460519747,2.2202634811401367,-0.6155926020882525,5.056119564368526,0.8023354395259403,3.638191522754333,-1.5197133978563642,79.44440575823853,-1.7701928881750462,1.4179280416141948,5,-1.1042957305908203,-1.8764047622680664,-3.182706356048584,-3.0794601440429688,-1.4634170532226562,0,-0.03717614768791089,3.0588481557620564,23.80072593688965,3.7599551318003366,24.105976104736328,1.173910473238212,24.150867462158203,-0.03717614768791089
5353,2001-05-22,23.769302368164066,23.903972625732425,23.60320854187012,23.746856689453125,6673188.0,-0.005820460427386709,1.061537455876535,0.20834218539766772,86.86773873691784,81.61324905628938,-0.9854548064866968,-2.269476424466557,-2.902406130533091,-2.8890239474274715,15.844920989753508,0.30525207519530895,1.2050812165191616,1.8898734092712424,-0.9666826451834822,4.746429463725967,0.46159538204388184,3.318151436498603,-1.0472129598750364,61.11111111111129,-24.033264846194406,1.428278027227362,5,-0.8933134078979528,-1.7372465133667028,-3.0435481071472203,-2.940301895141605,-1.0504283905029368,1,-0.013220071321044302,1.9565313775840765,23.90846061706543,3.0588481557620564,23.80072593688965,3.7599551318003366,24.105976104736328,-0.013220071321044302
5354,2001-05-23,23.746856689453125,24.016197204589844,23.25306510925293,23.903972625732425,9759170.0,-0.0009443137355602538,3.0000099975006247,-6.999830047585726,85.84430688039348,83.54916619504655,-0.7191409745685604,-2.093071133618423,-2.8666913962623184,-2.86414259352771,16.946849526258394,0.7631320953369141,1.3983104715276475,1.7015588760375984,-1.1855911659221832,4.58870891799738,0.2579838550577058,3.145133897017491,-0.7514266861185241,50.0,-37.39844378940191,1.4435750209798914,5,-0.819244384765625,-1.7148008346557617,-3.0211024284362793,-2.917856216430664,-2.199615478515625,2,0.001890332293670749,1.061537455876535,23.769302368164066,1.9565313775840765,23.90846061706543,3.0588481557620564,23.80072593688965,0.001890332293670749
5355,2001-05-24,23.3159122467041,23.401203155517575,22.691938400268555,23.27551078796387,11574047.0,-0.018147430979377654,5.723421566500519,-0.25714424454315266,76.5640776588423,83.5141464931093,-0.02007516024774958,-1.4881103540854497,-2.4040573426091427,-2.43279567718292,17.751313870943044,1.0549182891845703,1.5511723176737533,1.111703491210939,-1.6816992891065894,3.9051062715284672,-0.28499789894782523,2.508404881369703,0.9247360229492188,44.12710102878077,-41.33252801006654,1.3967013901587635,5,-0.17058277130126953,-1.2838563919067383,-2.3690743446350098,-2.4869117736816406,-1.153676986694336,3,0.0015402168132481187,3.0000099975006247,23.746856689453125,1.061537455876535,23.769302368164066,1.9565313775840765,23.90846061706543,0.0015402168132481187
5356,2001-05-25,23.073505401611328,23.230621337890625,22.75927543640137,23.11390686035156,4780343.0,-0.010396627098604672,2.4426117604446476,-1.0,71.56864337835113,82.65892442416293,0.41675630350816206,-1.111043932362044,-2.1321243042024918,-2.1891519885328563,19.210738111506902,0.5566368103027308,1.6400041128334735,0.7476445198059096,-1.9699051263495875,3.4651941659614067,-0.6111303032718389,2.106419342883658,1.1361686706542962,28.813627675923563,-54.46630046145034,1.358774823077748,5,0.35912036895751953,-1.0414495468139648,-2.1266674995422363,-2.244504928588867,-0.9561595916748047,4,0.00894945442575712,5.723421566500519,23.3159122467041,3.0000099975006247,23.746856689453125,1.061537455876535,23.769302368164066,0.00894945442575712
5357,2001-05-29,23.05105972290039,23.19021987915039,22.89843368530273,22.98372459411621,7067262.0,-0.000972790146978264,-1.4528407769947536,-1.6666509300350818,69.10994414988627,81.39692538572736,0.6087813920246745,-0.9622179840478466,-2.061280816189715,-2.1579717816299535,20.37324993791093,0.2917861938476598,1.740521518998193,0.6136469841003418,-2.025675074698295,3.252969042898979,-0.7060140452989749,1.9333080134996585,1.1282596359252928,27.118666038689714,-52.70799041224116,1.3196610293993178,5,0.4152336120605469,-1.0190038681030273,-2.2231807708740234,-2.2220592498779297,-1.0818500518798828,1,0.0023368704404671536,2.4426117604446476,23.073505401611328,5.723421566500519,23.3159122467041,3.0000099975006247,23.746856689453125,0.0023368704404671536
5358,2001-05-30,23.109416961669922,23.38773536682129,23.019636154174805,23.16328430175781,6633090.0,0.002531651016094205,-2.153843639691463,-0.7999886695181185,67.29489949059902,78.99221695547905,0.6135366454104805,-0.8640603854955344,-2.0659463228516657,-2.176255917722635,21.68517459279321,0.3680992126464844,1.7679847828636817,0.5445163726806648,-1.955553965201272,3.0445867105626014,-0.7055187962603036,1.794551541621633,1.0401547779846183,31.525451070369424,-44.63647433336354,1.250035168940968,5,0.3568763732910156,-1.0773611068725586,-2.291637897491455,-2.280416488647461,-1.8719158172607422,2,-0.02874903330227241,-1.4528407769947536,23.05105972290039,2.4426117604446476,23.073505401611328,5.723421566500519,23.3159122467041,-0.02874903330227241
5359,2001-05-31,23.3338680267334,23.3338680267334,22.87150001525879,23.109416961669922,5985731.0,0.009712536903711433,3.1199894626817475,-4.166737483181353,70.9503338348542,77.21975918416823,0.2916799514232906,-0.9010110028955367,-2.2120066639460845,-2.3607137846034263,23.04727175617983,0.4623680114746094,1.7700337693718424,0.6206056594848626,-1.673912951347532,2.915124270317257,-0.5266536459313329,1.767864964901058,0.7865510461334217,90.50634783614264,14.044065742666092,1.1472593054161973,5,0.06508922576904297,-1.2703895568847656,-2.7495174407958984,-2.5048675537109375,-1.8315162658691442,3,-0.02635628385176758,-2.153843639691463,23.109416961669922,-1.4528407769947536,23.05105972290039,2.4426117604446476,23.073505401611328,-0.02635628385176758
5360,2001-06-01,23.17226219177246,23.297956466674805,22.673982620239254,22.920879364013672,6986843.0,-0.006925805647644334,1.4821375053585728,1.1199894626817475,63.94797018114205,75.33481237984527,0.34297762901041295,-0.5628511856238987,-1.9824018528503267,-2.1565126109853487,24.52767023330855,0.6598854064941442,1.7005437706159334,0.3285942077636719,-1.7366448186019028,2.3938332341292465,-0.7040253054191155,1.3612137209464592,0.9195872676423953,69.81122999796922,-4.060893887240567,1.032619513182787,6,0.17282772064208984,-1.1087837219238281,-2.5901565551757812,-2.34326171875,-1.4454593658447266,4,-0.07012785231698015,3.1199894626817475,23.3338680267334,-2.153843639691463,23.109416961669922,-1.4528407769947536,23.05105972290039,-0.07012785231698015
5361,2001-06-04,23.27102279663086,23.297956466674805,22.947813034057614,22.98372459411621,8323887.0,0.004262018271719015,1.05263069620786,1.142871233791361,62.299147588510564,72.71634021105521,0.1801181816570221,-0.5017221359045934,-2.003088618897028,-2.2183908175523257,25.89792593590673,0.35014343261719105,1.4670623002117225,0.3095182418823228,-1.550995950535647,2.1700324343002926,-0.6207388543266639,1.2397753380913095,0.7641119892169712,83.64803907945237,12.540556663794703,0.9302570962089857,6,0.0740671157836914,-1.1491870880126953,-2.6889171600341797,-2.4420223236083984,-0.7451763153076207,0,-0.04764670407102267,1.4821375053585728,23.17226219177246,3.1199894626817475,23.3338680267334,-2.153843639691463,23.109416961669922,-0.04764670407102267
5362,2001-06-05,23.72441291809082,23.72441291809082,22.911901473999023,22.98372459411621,9777882.0,0.01948303370342641,1.1939361477491026,2.578116805088065,59.060422588548775,69.62663841679198,-0.33763002659554786,-0.7887244390601182,-2.3715267552943473,-2.6251679971349304,27.09534511710713,0.8125114440917969,1.2690746003882296,0.6316047668457045,-1.0359194011684778,2.299128934859887,-0.20215731716138663,1.4653668508527957,0.25627578113266836,100.0,30.899568648063138,0.8337620840070907,6,-0.37932300567626953,-1.6025772094726562,-3.146796226501465,-2.8954124450683594,-1.7282695770263672,1,-0.0677389621274398,1.05263069620786,23.27102279663086,1.4821375053585728,23.17226219177246,3.1199894626817475,23.3338680267334,-0.0677389621274398
5363,2001-06-06,23.20817565917969,23.63463020324707,22.961280822753906,23.499961853027344,5926475.0,-0.021759748521215316,1.4000067983276114,-0.3939392378725482,33.333355814417786,63.79208829835023,0.1012928749900226,-0.1381508210119584,-1.7857279203128584,-2.0612626234937537,28.061996187334714,0.7631320953369141,1.1009694287683693,0.025587368011478873,-1.4424535464972585,1.4936282825202163,-0.7084330892428881,0.7596078252658458,0.7202447968844297,50.85468688717529,-13.74490368265225,0.7340204572543684,6,-0.00897789001465199,-1.086339950561527,-2.6821827888488805,-2.37917518615723,-0.9426918029785227,2,-0.05338489359757692,1.1939361477491026,23.72441291809082,1.05263069620786,23.27102279663086,1.4821375053585728,23.17226219177246,-0.05338489359757692
5364,2001-06-07,23.18572998046875,23.239599227905273,22.75478553771973,22.781719207763672,6699697.0,-0.000967145330187269,-1.1176539198533872,-1.3846123676297724,33.60002991243813,59.018305215416426,0.0399760803615159,0.0006453943699256115,-1.7002172250163596,-2.0015469146193574,28.559081409232277,0.4848136901855433,0.8904345428292793,-0.0707024574279771,-1.3648977614700293,1.223492846614075,-0.717800109449005,0.5763951945930508,0.6925129621623753,48.71787888031859,-11.554614218341833,0.6470976520210262,6,0.013467788696289062,-1.063894271850586,-2.527311325073242,-2.356729507446289,-0.8529109954833984,3,-0.08402706482395528,1.4000067983276114,23.20817565917969,1.1939361477491026,23.72441291809082,1.05263069620786,23.27102279663086,-0.08402706482395528
5365,2001-06-08,23.12737274169922,23.217153549194336,22.89394569396973,22.93883514404297,4028952.0,-0.0025169463639355127,-1.3225921407914372,0.46666477825302854,36.84209741658138,55.159800108553114,0.07685901420955332,0.18963911926751464,-1.589026544692949,-1.9161841562232311,28.936158847849626,0.3232078552246058,0.6732483734560937,-0.20582170486450124,-1.2404725520202007,0.8288291422911982,-0.7231471284423492,0.3115037187133467,0.7026997880362309,38.42581300013354,-18.56183723199137,0.5173254235778494,6,0.07182502746582031,-0.9067783355712891,-2.4846653938293457,-2.298372268676758,-0.6149940490722656,4,-0.07026396811190805,-1.1176539198533872,23.18572998046875,1.4000067983276114,23.20817565917969,1.1939361477491026,23.72441291809082,-0.07026396811190805
5366,2001-06-11,22.62011528015137,23.16328430175781,22.57971382141113,23.11839485168457,7699027.0,-0.021933207338905802,-1.0155003524304278,-2.642865814179327,28.22463445739541,50.61698792049859,0.5733316222157399,0.7766676988335064,-1.0477782044425759,-1.3792209369948658,28.800087572873025,0.5835704803466797,0.4459921010374437,-0.738442039489744,-1.666516581543032,0.18963250256354414,-1.202479310516388,-0.2744047684630999,1.1637136532042298,3.5294392087343973,-48.526622360873155,0.4640372710266448,6,0.5319480895996058,-0.320963859558109,-1.9774079322814977,-1.7911148071289098,0.5207252502441406,0,-0.03949194967222369,-1.3225921407914372,23.12737274169922,-1.1176539198533872,23.18572998046875,1.4000067983276114,23.20817565917969,-0.03949194967222369
5367,2001-06-12,22.768253326416016,23.11390686035156,22.570735931396484,22.87150001525879,6239908.0,0.006548951870047892,-1.1801770765149546,0.2072063450746832,33.13166504894926,46.8210729825375,0.42561691273804314,0.6949172468071261,-1.1694886139938987,-1.5023139428331618,28.408881409686888,0.5431709289550746,0.2918444552755588,-0.6098312377929673,-1.464545618348211,0.2448831427622764,-1.0371884280705892,-0.18247404751534546,0.9433287002229171,18.565509773443985,-31.009004190492334,0.42735719027762264,6,0.3793210983276367,-0.26709651947021484,-2.1255459785461426,-1.9392528533935547,0.3950309753417933,1,-0.010646703619180742,-1.0155003524304278,22.62011528015137,-1.3225921407914372,23.12737274169922,-1.1176539198533872,23.18572998046875,-0.010646703619180742
5368,2001-06-13,22.79518699645996,22.87150001525879,22.57971382141113,22.66949462890625,4809971.0,0.001182948452734145,1.0967797202557839,-1.2173985331880068,33.98795797035123,42.71414233092606,0.3904859966110479,0.6772511502277929,-1.1577041537522987,-1.4966240356578027,27.17370247622579,0.2917861938476598,0.17639572346611487,-0.566737174987793,-1.4537376621852474,0.3202633122096614,-1.0102374185865202,-0.12323693138906577,0.8251273425595755,33.55709099826906,-15.304161918304281,0.44350024359872753,6,0.3523874282836914,-0.2356729507446289,-2.0683107376098633,-1.9661865234375,0.6733512878418004,2,-0.03505317396692542,-1.1801770765149546,22.768253326416016,-1.0155003524304278,22.62011528015137,-1.3225921407914372,23.12737274169922,-0.03505317396692542
5369,2001-06-14,22.66949462890625,23.217153549194336,22.53482437133789,22.570735931396484,6912662.0,-0.005513987122511055,-7.000022362859762,0.7857175374436638,37.87881714130796,39.817569770944495,0.460447204708732,0.7233594680927027,-0.9725379110536423,-1.3396037381414772,25.284305234769867,0.6823291778564453,0.07574076863962276,-0.6183609008789048,-1.4748483097325433,0.23812650797473367,-1.046604605305724,-0.19011719645208558,0.866853437503444,19.736845783354813,-28.49540889618967,0.42824370442682014,6,0.46012401580810547,0.13467025756835938,-1.8876280784606934,-1.9661855697631836,0.40849876403808594,3,-0.017821781178567697,1.0967797202557839,22.79518699645996,-1.1801770765149546,22.768253326416016,-1.0155003524304278,22.62011528015137,-0.017821781178567697
5370,2001-06-15,22.696428298950195,22.98372459411621,22.46748924255371,22.557268142700195,10060796.0,0.0011881019177906182,-2.239449431478157,1.4090926648383484,42.30770727288713,37.59629862476412,0.401098026440291,0.617047950627736,-0.945839031121146,-1.3333908677798334,23.17484589912681,0.5162353515625,-0.018470399029283158,-0.5209498405456543,-1.3243091533025435,0.2824094722112349,-0.9226294969240989,-0.11927018416720969,0.7397673979523169,30.53887645023407,-19.317340462024802,0.4016796563784454,6,0.3995227813720703,0.17956066131591797,-1.8135590553283691,-1.993119239807129,0.3232078552246094,4,-0.016020552184488945,-7.000022362859762,22.66949462890625,1.0967797202557839,22.79518699645996,-1.1801770765149546,22.768253326416016,-0.016020552184488945
5371,2001-06-18,22.93883514404297,23.046571731567386,22.66949462890625,22.66949462890625,9641549.0,0.01068039613545646,-1.8000028326204836,1.9354714912280702,47.89917706640311,36.3561602334146,0.1191442740635793,0.3233373416943337,-1.1548583692889451,-1.5355293281858664,21.421827158909526,0.37707710266113637,-0.15071050753094184,-0.2354484558105483,-0.9985078300982799,0.5276109184771833,-0.6169781429544123,0.14608123133331574,0.38111577833768706,62.87426216161205,9.722946638880458,0.38152968714386576,6,0.11222457885742188,-0.01122283935546875,-2.026787281036377,-2.2355260848999023,0.17955970764160156,0,-0.018591024728941474,-2.239449431478157,22.696428298950195,-7.000022362859762,22.66949462890625,1.0967797202557839,22.79518699645996,-0.018591024728941474
5372,2001-06-19,23.019636154174805,23.109416961669922,22.768253326416016,22.89394569396973,8607245.0,0.0035224548075110107,1.2352911772056985,0.46666005721892007,48.33332507154122,38.02282348420609,-0.0806209206071884,0.1818575638859521,-1.2032494977104307,-1.5922065210627068,19.61384532272996,0.34116363525390625,-0.23234536997086508,-0.11020622253418111,-0.7924830045902915,0.5720705595219293,-0.45134461356223454,0.23093216849387233,0.19801936662661745,73.65255444738449,17.03182925577744,0.34113839102805493,6,-0.1660919189453125,0.12569332122802734,-1.963940143585205,-2.3163270950317383,0.25587463378906605,1,0.005265260293817686,-1.8000028326204836,22.93883514404297,-2.239449431478157,22.696428298950195,-7.000022362859762,22.66949462890625,0.005265260293817686
5373,2001-06-20,23.45507049560547,23.64809799194336,23.25306510925293,23.41018104553223,11741790.0,0.018915778621100943,-1.1999968133076273,0.357142857142839,52.086536169363235,40.07687973497554,-0.533447946551,-0.2933663298560134,-1.6170436218092163,-2.004771880517481,18.118955065756097,0.6284618377685547,-0.3043447246957136,0.34093971252441335,-0.2920248744942562,0.9739042995430829,0.024457419015078585,0.6574220060337481,-0.9875812530517578,83.650172299868,30.022129129030702,0.316482293509334,6,-0.3972768783569336,-0.10100173950195312,-2.3095946311950684,-2.7517614364624023,-0.318719863891598,2,-0.012440218156766103,1.2352911772056985,23.019636154174805,-1.8000028326204836,22.93883514404297,-2.239449431478157,22.696428298950195,-0.012440218156766103
5374,2001-06-21,23.79174613952637,23.903972625732425,23.31142234802246,23.45507049560547,14180636.0,0.01435406659655869,1.1119945070072907,7.500106224772289,60.05830813501926,42.656458703690866,-0.8662113828354308,-0.6603637287612507,-1.9246816434992589,-2.3111024983454946,17.3824270521067,0.5925502777099645,-0.3893623164531661,0.6753708839416532,0.03271528401545254,1.318026483867854,0.3540430839785529,0.9966986839047536,-1.3006447219848667,92.18741493843703,38.92902607547995,0.32132779996310007,6,-0.6060152053833043,-0.4376773834228551,-2.204102993011478,-2.727072715759281,-0.31871986389160156,3,-0.013584873229949612,-1.1999968133076273,23.45507049560547,1.2352911772056985,23.019636154174805,-1.8000028326204836,22.93883514404297,-0.013584873229949612
5375,2001-06-22,23.35182380676269,23.51791763305664,23.024126052856445,23.45507049560547,8523931.0,-0.018490544165348788,3.31370229357416,-0.3066651559357635,51.18108523898549,45.20717545720087,-0.43706443024600006,-0.22937312602510573,-1.4425794850296185,-1.840218110683093,17.37807280868108,0.7676200866699254,-0.3533177767344533,0.23365297317504385,-0.4115456617588933,0.878851608108981,-0.0889463442919265,0.5562522906420142,-0.8042075408935503,55.27268850564367,5.61638212939225,0.32259931746696907,6,-0.16609287261962535,0.002244949340823865,-1.2311105728149379,-1.7933588027954066,0.7047748565673864,4,-0.011726296673198355,1.1119945070072907,23.79174613952637,-1.1999968133076273,23.45507049560547,1.2352911772056985,23.019636154174805,-0.011726296673198355
5376,2001-06-25,23.28000068664551,23.746856689453125,23.28000068664551,23.41018104553223,5325006.0,-0.00307569638720806,-6.172449158998949,1.2608671556039543,42.68832428944952,46.26902648392312,-0.29255842244321073,-0.14892200496819896,-1.3094389458931204,-1.7361743980846178,17.490984621773066,0.46685600280761363,-0.31797181043447154,0.15150508880615732,-0.4972829243161172,0.8002931019284318,-0.17288891775497817,0.4758990953672928,-0.6781301663818375,45.0593170810355,1.6979850133493528,0.324394006561137,6,-0.09426975250244496,0.006731986999508166,-1.0133943557739293,-1.6766452789306676,0.5566368103027273,0,-0.011184043161135415,3.31370229357416,23.35182380676269,1.1119945070072907,23.79174613952637,-1.1999968133076273,23.45507049560547,-0.011184043161135415
5377,2001-06-26,23.10492706298828,23.544851303100586,22.961280822753906,22.961280822753906,7112483.0,-0.007520344437002557,-7.125106224771617,-1.103440192228799,48.08649717138661,47.835530839593716,-0.07230943614733931,0.03203668005504312,-1.086408397062634,-1.53774226291727,17.348089355900235,0.5835704803466797,-0.29738695040333596,-0.02626190185547017,-0.6741429882406038,0.6216191845296635,-0.350202445048037,0.29767864133709665,-0.45097245850585566,15.23787941939368,-26.052997917571503,0.32394054319256654,6,0.08080387115478516,0.1369161605834961,-0.8091421127319336,-1.5015716552734375,0.23791885375976918,1,0.0005828968280043867,-6.172449158998949,23.28000068664551,3.31370229357416,23.35182380676269,1.1119945070072907,23.79174613952637,0.0005828968280043867
5378,2001-06-27,22.445043563842773,23.297956466674805,22.445043563842773,23.10492706298828,6347058.0,-0.028560293540271453,-1.5850408562616882,-4.593809751434034,38.896364390181134,47.948591645024074,0.5952833890686655,0.6741594705458098,-0.39335116851491847,-0.8545881497382481,16.579663425844142,0.8529129028320312,-0.2143656506765197,-0.6529267311096199,-1.3699474568703494,0.06409399465110965,-1.0114370939899864,-0.2944163682292533,1.458929061889652,0.0,-38.684536401796684,0.35851036288036486,6,0.7294645309448242,0.7855768203735352,-0.02693319320678711,-0.8416881561279297,1.014516830444336,2,0.03700002727813434,-7.125106224771617,23.10492706298828,-6.172449158998949,23.28000068664551,3.31370229357416,23.35182380676269,0.03700002727813434
5379,2001-06-28,22.71887397766113,22.840076446533203,22.40015411376953,22.40015411376953,7136988.0,0.01220003931110547,-1.7605579858887739,-0.4829941410935608,44.247802346849106,48.164157764353185,0.3678806262361043,0.3709096264346847,-0.6271029190624269,-1.109196886028478,16.028040485269784,0.4399223327636719,-0.14960789725779122,-0.3483466148376486,-1.0754489126377358,0.37875568296243856,-0.7118977637376922,0.01520453406239497,1.1559200668335023,23.666685550802786,-14.42885378474379,0.36355114890004364,6,0.4331893920898473,0.48930168151855824,-0.264851570129391,-1.1155185699462855,0.49379158020019887,3,0.01837576344951053,-1.5850408562616882,22.445043563842773,-7.125106224771617,23.10492706298828,-6.172449158998949,23.28000068664551,0.01837576344951053
5380,2001-06-29,21.5472412109375,22.943323135375977,21.09834098815918,22.93883514404297,14815520.0,-0.05157089950301519,1.6346162750475963,-4.366197688822976,37.273690264433526,46.9835481196899,1.5191088220955713,1.4910022396525093,0.5887521540757419,0.06901886693054848,16.29492789789875,1.8449821472167969,-0.11677104599482391,-1.4387283325195312,-2.4311722318063396,-0.44628443323272293,-1.9349502821629336,-0.9425063828761289,2.2685672363281277,16.949124468433695,-24.464639002772685,0.4962219496434036,6,0.9539155960083008,0.9539155960083008,0.9325928688049316,0.05611419677734375,2.060455322265625,4,0.08937501770387812,-1.7605579858887739,22.71887397766113,-1.5850408562616882,22.445043563842773,-7.125106224771617,23.10492706298828,0.08937501770387812
5381,2001-07-02,22.162235260009766,22.35526466369629,21.88391876220703,22.01858711242676,8117159.0,0.02854166076537412,-1.2826304826738961,-0.10322562075449719,43.52826536132603,46.449652596332655,0.8743125159901233,0.831302802264311,0.03515561594566918,-0.538544569412938,16.57623823793829,0.8080234527587891,-0.07810765971753852,-0.7682949066162124,-1.8160293612586536,0.27943954802622883,-1.2921621339374347,-0.24442767929498999,1.4905251397094759,43.48619604639051,-0.7839387728840421,0.5238672273212209,7,0.33892154693603516,0.33892154693603516,0.42645740509033203,-0.5588798522949219,1.1222534179687536,0,0.08547709114606139,1.6346162750475963,21.5472412109375,-1.7605579858887739,22.71887397766113,-1.5850408562616882,22.445043563842773,0.08547709114606139
5382,2001-07-03,22.117345809936523,22.229572296142575,21.861473083496094,22.229572296142575,3538198.0,-0.0020254928957568197,5.559934737164478,-0.7812595435051,42.788913012600695,45.416583356692364,0.8691529574308099,0.7901321493475137,0.15014621755779345,-0.49164249829780715,16.284925206797656,0.3680992126464808,-0.0580172264217822,-0.7328310012817383,-1.7706613601756445,0.3049993576121679,-1.2517461807286914,-0.2139158218347852,1.3821494250891142,46.32649805069578,0.6722679332444628,0.5189151794469533,7,0.38381099700927734,0.38381099700927734,0.614995002746582,-0.5139904022216797,1.0324726104736364,1,0.0777349914309926,-1.2826304826738961,22.162235260009766,1.6346162750475963,21.5472412109375,-1.7605579858887739,22.71887397766113,0.0777349914309926
5383,2001-07-05,21.969209671020508,22.189170837402344,21.55173110961914,22.121835708618164,5176644.0,-0.0066977358037899615,3.4375074688300824,1.3599823246486604,42.58555517006426,43.475166360586265,0.8765311456870499,0.886120753285212,0.36969937457174495,-0.3431231576400613,16.11602752680818,0.6374397277832031,-0.07723041679651033,-0.8190188407897949,-1.9132500678427498,0.2752123862631599,-1.3661344543162706,-0.2719032272633193,1.3862163091931414,47.20201136770109,-1.6591045282830876,0.5471156135264771,7,0.45338916778564453,0.531947135925293,0.7799649238586426,-0.36585426330566406,1.4993286132812536,3,0.0625255194109009,5.559934737164478,22.117345809936523,-1.2826304826738961,22.162235260009766,1.6346162750475963,21.5472412109375,0.0625255194109009
5384,2001-07-06,21.23750114440918,21.96023178100586,21.03549575805664,21.906362533569336,11615705.0,-0.033306092370565366,1.381499255824463,4.38235441139715,36.559146587044026,41.85050651037054,1.3497588417601527,1.5435266342463478,1.1501654809857271,0.37683316806736045,16.578872049368634,0.9337139129638672,-0.12645357611624775,-1.4533159255981438,-2.730182366890073,-0.17644948430621454,-2.0917491462441085,-0.8148827049521792,1.982499736281202,10.588242351169857,-38.91376136305422,0.638433220645965,7,1.1536750793457031,1.2322330474853516,1.5116734504699707,0.36585426330566406,2.3522396087646484,4,0.10462903496831077,3.4375074688300824,21.969209671020508,5.559934737164478,22.117345809936523,-1.2826304826738961,22.162235260009766,0.10462903496831077
5385,2001-07-09,21.502351760864254,21.69986915588379,20.918781280517575,21.322792053222656,8255052.0,0.01247089356954767,1.7187447095962654,-0.2684557825457064,36.8204203502113,41.19851718378852,0.8883955513825725,1.2128761974824336,0.9475618876047811,0.11483966670938628,17.11014286746793,0.7810878753662145,-0.2242853592677534,-1.1072142601013226,-2.4709688949551953,0.2565403747525501,-1.7890915775282608,-0.4253369426743845,1.5428887100154292,40.62493775983185,-6.888736908461141,0.6818773174269369,7,0.7294645309448278,0.9090251922607457,1.2288661003112828,0.10100364685058949,1.970674514770515,0,0.07954077842359375,1.381499255824463,21.23750114440918,3.4375074688300824,21.969209671020508,5.559934737164478,22.117345809936523,0.07954077842359375
5386,2001-07-10,21.726802825927734,21.749248504638672,21.210567474365234,21.277902603149414,8291140.0,0.010438442620587907,1.181815372611428,2.5000053111822123,38.44302972580079,40.127020800945644,0.46986499180782815,0.9676825519288883,0.7730411428617003,-0.10362819872561246,18.28607549168423,0.5386810302734375,-0.38716297055556836,-0.8380975723266602,-2.257766626349003,0.5815714816956827,-1.5479320993378316,-0.1282630453154887,1.1057917259157364,61.64381169677807,16.71624447754708,0.7098345270111718,7,0.38156604766845703,0.6845741271972656,0.9774813652038574,-0.12344741821289062,2.132278442382816,1,0.08657020189969322,1.7187447095962654,21.502351760864254,1.381499255824463,21.23750114440918,3.4375074688300824,21.969209671020508,0.08657020189969322
5387,2001-07-11,22.52584648132324,22.84905433654785,21.996143341064453,22.04103279113769,18515000.0,0.03677686320427975,-1.9687504149350412,1.0800032291918946,42.20045921747316,40.49414244842254,-0.46931289586701297,0.15762895609117678,0.02845358822897026,-0.8958520581397416,18.828462328178926,1.1222515106201172,-0.47800758840801194,-0.026933574676515804,-1.4434281954041985,1.389561046051167,-0.7351808850403572,0.6813137356873256,-1.607065200805664,83.2558479633286,41.44079063318661,0.7082473103638409,7,-0.5947942733764613,-0.11446952819823863,0.2076163291931188,-0.9224910736083949,1.2524337768554723,2,0.033678743095594266,1.181815372611428,21.726802825927734,1.7187447095962654,21.502351760864254,1.381499255824463,21.23750114440918,0.033678743095594266
5388,2001-07-12,21.996143341064453,22.89394569396973,21.3497257232666,22.445043563842773,16375553.0,-0.023515348943622394,1.29333159599524,-0.9259231574226342,35.401466532230884,39.511216246798284,-0.011155840186773958,0.6581437951677032,0.6159739490779508,-0.36628229047531846,19.676136286492042,1.5442199707031286,-0.5541171677840353,-0.5166845321655273,-1.949372882570497,0.9160038182394423,-1.2330287073680104,0.19965964303695571,-1.0387565994262715,54.54543698789537,18.313054251581775,0.7163441752024841,7,-0.06509113311767578,0.4152336120605469,0.7373194694519043,-0.3927879333496094,1.476882934570316,3,0.052448970778978365,-1.9687504149350412,22.52584648132324,1.181815372611428,21.726802825927734,1.7187447095962654,21.502351760864254,0.052448970778978365
5389,2001-07-13,22.26548385620117,22.557268142700195,22.01409912109375,22.099390029907227,9204927.0,0.012244897251323383,-2.2266606237430246,-0.37000165708530647,40.91591871784391,39.915908297177225,-0.3928897035960368,0.3762757519201543,0.4149952858871053,-0.635409831595954,19.96047100343074,0.5611248016357422,-0.642132474558224,-0.22714347839355753,-1.6619223115086506,1.2076353547215355,-0.9445328949511058,0.49024593816399076,-1.2306347564697262,68.18179623486897,32.93859537240456,0.7173894165575467,7,-0.359120368957516,0.14589309692383168,0.39503288269043324,-0.6621284484863246,1.521774291992191,4,0.05403226068970102,1.29333159599524,21.996143341064453,-1.9687504149350412,22.52584648132324,1.181815372611428,21.726802825927734,0.05403226068970102
5390,2001-07-16,22.33281898498535,22.512378692626953,22.22059440612793,22.498912811279297,4806852.0,0.0030241933756778305,2.0232705210422823,-1.0000000000000213,42.073624269525716,39.754281509199416,-0.37668420115054246,0.295451143526293,0.41184637222884035,-0.711671272555563,20.414566142000396,0.29178428649902344,-0.645828312319523,-0.14162788391113423,-1.5747472063505938,1.2914914385283254,-0.858187545130864,0.5749317773085956,-1.223606021484379,66.66662889839377,31.31573910426701,0.7165596612197296,7,-0.4264554977416992,0.07855796813964844,0.32769775390625,-0.4646120071411133,1.3422126770019531,0,0.056281375362130515,-2.2266606237430246,22.26548385620117,1.29333159599524,21.996143341064453,-1.9687504149350412,22.52584648132324,0.056281375362130515
5391,2001-07-17,22.512378692626953,22.6784725189209,22.14427947998047,22.445043563842773,8055899.0,0.008040172078693786,1.6741555868522187,-0.4054041639393209,45.04505079259154,40.00496348475395,-0.5602713443168099,0.0867520853471504,0.2885949250500346,-0.8988454200812974,20.679263928340497,0.5341930389404297,-0.6902880032955174,0.05925464630126953,-1.35736745251576,1.475876745118299,-0.6490564031072452,0.7675656957097843,-1.3317764199072286,75.29063160807081,35.85080838167762,0.7083110494085146,7,-0.6060152053833008,-0.10100173950195312,0.19751739501953125,-0.6441717147827148,1.256923675537113,1,0.04267197154614499,2.0232705210422823,22.33281898498535,-2.2266606237430246,22.26548385620117,1.29333159599524,21.996143341064453,0.04267197154614499
5392,2001-07-18,23.14084053039551,23.16328430175781,22.445043563842773,22.48993492126465,8562692.0,0.027916278699344543,1.0645237338128817,9.666657224598529,55.849061323126534,41.47868639064976,-1.1491253661310594,-0.560922643417026,-0.2810282931277932,-1.5238184759951672,20.56558155533459,0.7182407379150355,-0.5886536794171633,0.6816562652587912,-0.7461628137012255,2.109475344218808,-0.03225327422121538,1.3955658047387978,-1.8917045208257868,98.76244574459957,52.089278957268306,0.7139095394800081,7,-1.0998077392578196,-0.7294635772705114,-0.4152331352233922,-1.272633552551273,0.3321857452392578,2,0.0310377981720944,1.6741555868522187,22.512378692626953,2.0232705210422823,22.33281898498535,-2.2266606237430246,22.26548385620117,0.0310377981720944
5393,2001-07-19,23.16328430175781,23.297956466674805,22.93883514404297,23.158796310424805,7549774.0,0.0009698771024682085,1.6229286674514338,0.006894995633847672,53.900696871694656,43.4055253111665,-1.1000602257861765,-0.6391148816296592,-0.2532897037539783,-1.544757806840913,19.489916915950925,0.35912132263183594,-0.5549135275684662,0.7186893463134716,-0.6717577835156092,2.1091364761425524,0.02346578139893296,1.4139129112280102,-1.7992993946567992,89.51034821894133,38.277672425901514,0.6952235649145403,7,-1.0549154281616175,-0.751907348632809,-0.3389186859130824,-1.2950773239135707,0.4040107727050817,3,0.02655046445094289,1.0645237338128817,23.14084053039551,1.6741555868522187,22.512378692626953,2.0232705210422823,22.33281898498535,0.02655046445094289
5394,2001-07-20,23.46853828430176,23.562807083129886,23.11839485168457,23.31142234802246,6718410.0,0.013178354958963467,1.5714317246250131,35.00807479815855,69.88849712190137,47.07975606357651,-1.1796087374780377,-1.0222348201131517,-0.5133308598505799,-1.8425598201719566,18.035066914593013,0.44441223144531605,-0.5017633982405947,1.0401037216186566,-0.2906499833875067,2.37085742662482,0.37472686911557673,1.7054805741217365,-1.9498356524348495,93.35446144165054,36.22428153122844,0.6653768525030809,7,-1.0818510055542028,-1.0571613311767614,-0.6149940490722692,-1.600331306457523,-0.09875869750977273,4,0.0001912343784959969,1.6229286674514338,23.16328430175781,1.0645237338128817,23.14084053039551,1.6741555868522187,22.512378692626953,0.0001912343784959969
5395,2001-07-23,23.077993392944336,23.45507049560547,23.0151481628418,23.37875747680664,4636881.0,-0.016641210740366508,-1.0631616611132408,-1.914281205234618,59.941525432502665,49.4684778087656,-0.6057563249589535,-0.6885592598823251,-0.07741648514877397,-1.4494103196005987,17.16337880622617,0.45339012145996094,-0.4398800063813688,0.663250350952147,-0.6326809812282939,1.959181683132588,0.015284684861928355,1.3112160170423657,-1.354880315951128,65.82275247170615,6.678913158008378,0.6479656660902201,7,-0.6217269897460938,-0.6666164398193359,-0.11110162734985352,-1.2097864151000977,-0.0044879913330078125,0,0.030733380635504792,1.5714317246250131,23.46853828430176,1.6229286674514338,23.16328430175781,1.0645237338128817,23.14084053039551,0.030733380635504792
5396,2001-07-24,23.019636154174805,23.32040023803711,22.673982620239254,22.745807647705078,7907314.0,-0.002528696398161445,-2.096770361706661,-0.9104428392955666,59.7667589126372,51.42028888600605,-0.3852366979362891,-0.6858730741816821,0.009780441684359431,-1.3947822197845028,16.02377728032513,0.6464176177978551,-0.2666109899301077,0.6179113388061523,-0.6462643639428656,1.8820870415551703,-0.01417651256835839,1.249999190180663,-1.1125536765679271,51.4055594423492,-8.972952440996409,0.6320878513745097,7,-0.5633697509765625,-0.6082592010498047,-0.033666133880615234,-1.1514291763305664,-0.12569046020507457,1,0.028471149735945778,-1.0631616611132408,23.077993392944336,1.5714317246250131,23.46853828430176,1.6229286674514338,23.16328430175781,0.028471149735945778
5397,2001-07-25,23.11839485168457,23.212665557861328,22.79518699645996,22.93883514404297,4443074.0,0.0042901936784893735,1.2682819406086294,0.6557378191063281,62.573657142332436,54.43942117601733,-0.4370651916122874,-0.8259162195923508,-0.06693460445126931,-1.4956584881791883,15.573006927835397,0.4174785614013672,-0.09665710069477029,0.7159966468811021,-0.5497695621861922,1.9817628559483964,0.08311354234745494,1.3488797514147493,-1.0457399135253915,50.0,-11.547673704756598,0.6328831045336466,7,-0.3299417495727539,-0.7070178985595703,-0.129058837890625,-1.250187873840332,-0.5297031402587891,2,0.02815539403385814,-2.096770361706661,23.019636154174805,-1.0631616611132408,23.077993392944336,1.5714317246250131,23.46853828430176,0.02815539403385814
5398,2001-07-26,23.27551078796387,23.27551078796387,22.89843368530273,23.05105972290039,4599456.0,0.006796143819122191,2.3599938815571004,1.2500079667732642,75.50559855937473,58.28271893618742,-0.4398756171607445,-0.967215226856684,-0.223604886369273,-1.648910824369029,16.118852956319124,0.3770771026611399,0.06606245876009353,0.8315892219543493,-0.4931790892121697,2.156357533120868,0.169205066371088,1.4939733775376105,-1.0538406353076226,67.67682403433503,-0.3037852341204257,0.6623841555832599,7,-0.42196750640869496,-0.8641338348388707,-0.27607393264770863,-1.2434549331665075,-0.9651374816894567,3,0.008485978652422732,1.2682819406086294,23.11839485168457,-2.096770361706661,23.019636154174805,-1.0631616611132408,23.077993392944336,0.008485978652422732
5399,2001-07-27,23.13635063171387,23.3338680267334,22.9971923828125,23.16328430175781,3392286.0,-0.005978822871718137,-1.2058998119208444,-0.11999796051901435,71.1136622192604,61.509389819491275,-0.183487607356831,-0.8381473853894086,-0.11889171105775276,-1.4998477599347702,16.743253243594665,0.33667564392089844,0.1531448656433021,0.6715552330017118,-0.6842469157619213,2.027357381765345,-0.0063458413801065205,1.3494563073835302,-0.7805667860102581,59.19538966826676,-11.739677935222907,0.6779010743818167,7,-0.28280735015869496,-0.7249736785888707,0.06958055496215465,-1.1042947769165075,-0.4219665527343821,4,0.018626292867394145,2.3599938815571004,23.27551078796387,1.2682819406086294,23.11839485168457,-2.096770361706661,23.019636154174805,0.018626292867394145
5400,2001-07-30,23.47302627563477,23.59871864318848,23.01065826416016,23.297956466674805,5466240.0,0.01455180418381996,1.757904152783012,-6.500035408259052,71.92781518941018,64.49636364136002,-0.3815387769389673,-1.0784429443150358,-0.4853651536066046,-1.8181829977334374,16.067632443728275,0.5880603790283203,0.352185003228044,0.9119416236877491,-0.44302109665543554,2.2669043440309338,0.234460263516155,1.5894229838593432,-0.9965401061885295,86.4077569777324,13.70679681349462,0.6774813601715931,7,-0.4511451721191442,-1.1402072906494176,-0.20312643051147816,-1.440970420837406,-0.2962741851806676,0,-0.0043985248271950494,-1.2058998119208444,23.13635063171387,2.3599938815571004,23.27551078796387,1.2682819406086294,23.11839485168457,-0.0043985248271950494
5401,2001-07-31,24.056598663330078,24.15984535217285,23.34284591674805,23.34284591674805,7943179.0,0.024861403929882897,-1.2893065962609558,4.076960789654206,70.3217889849019,66.10444449266839,-0.8079973394429274,-1.5945721925793919,-1.0827279130297462,-2.3896550403607577,15.661599824989219,0.8169994354248011,0.5158491548419661,1.4007958412170396,-0.09436755839563915,2.8959592408297183,0.6532141414107002,2.148377541023379,-1.4454445970347685,92.43424638770941,20.198094319767108,0.7475816998063385,7,-0.6396846771240234,-1.5172853469848633,-0.7866988182067871,-2.024542808532715,-1.629510879516598,1,-0.040865846226935565,1.757904152783012,23.47302627563477,-1.2058998119208444,23.13635063171387,2.3599938815571004,23.27551078796387,-0.040865846226935565
5402,2001-08-01,23.83663749694824,23.97579574584961,23.531383514404297,23.948862075805664,8540415.0,-0.009143485721326394,4.351401010564998,-0.15723172960782164,76.62335154117334,68.62918390038824,-0.5352445631947909,-1.3061697734998496,-0.8828705560574086,-2.1534456880721073,15.204507947566459,0.5252151489257812,0.6742944202042693,1.0948700904846156,-0.4661906784125094,2.6559308593817406,0.3143397060360513,1.8754004749331799,-1.0086666506300723,74.37728984808165,-0.09262748150361233,0.7805303844485627,8,-0.41972351074218395,-1.2973241806030238,-0.6004056930541957,-1.8045816421508754,-1.8853836059570277,2,-0.03954801943433506,-1.2893065962609558,24.056598663330078,1.757904152783012,23.47302627563477,-1.2058998119208444,23.13635063171387,-0.03954801943433506
5403,2001-08-02,23.34284591674805,23.939884185791016,23.18572998046875,23.939884185791016,7306067.0,-0.02071565590001556,1.526317807168871,5.320031272306813,64.63412612052446,68.04536490023526,-0.014866995688862517,-0.7422477543303394,-0.4108490109221741,-1.6420267832452495,14.098963757504512,0.7541542053222656,0.7972932450831252,0.532396697998049,-1.0062583561289316,2.0710517521250296,-0.2369308290654395,1.3017242250615375,-0.32841263961022804,29.729725295908043,-43.654568518340355,0.7693275270634896,8,0.07406806945800426,-0.8035326004028356,-0.12905883789062855,-1.3107900619506871,-1.1087856292724645,3,-0.03230772323186082,4.351401010564998,23.83663749694824,-1.2893065962609558,24.056598663330078,1.757904152783012,23.47302627563477,-0.03230772323186082
5404,2001-08-03,23.45956039428711,23.57178497314453,22.956790924072266,23.34284591674805,3514584.0,0.005000010622326023,2.605273162331999,-0.19548910612739923,65.10226818946215,68.61878076211964,-0.1486176471735945,-0.7209174455379319,-0.5477025400439004,-1.7452019567909787,12.201876788005624,0.6149940490722656,0.8022688525836941,0.5380082130432129,-0.8343301173596238,1.9103465434460496,-0.14816095215820724,1.224177378244633,0.7002849578857422,41.791082636936835,-31.10276578607514,0.6861691652014189,8,-0.04264640808105469,-0.9202470779418945,-0.25699615478515625,-1.427504539489746,-0.7765998840332031,4,-0.04898587478615102,1.526317807168871,23.34284591674805,4.351401010564998,23.83663749694824,-1.2893065962609558,24.056598663330078,-0.04898587478615102
5405,2001-08-06,23.212665557861328,23.56729507446289,23.05105972290039,23.55831718444824,5601237.0,-0.010524273783318883,1.839520549741653,-2.9615145770689577,59.21986527995692,68.55801480293293,0.13341992753430176,-0.35765773852408245,-0.31033816544464443,-1.4745977874321206,10.07788104581491,0.5162353515625,0.8167460667189381,0.20559768676757884,-0.9970391392654143,1.408234512800572,-0.39572072624891774,0.8069160997840754,0.9231187057495127,21.26874959373568,-49.201866222668954,0.6013184130164966,8,0.2648506164550781,-0.6733522415161133,-0.032546043395996094,-1.1806097030639648,-0.5835723876953125,0,-0.021465931072835787,2.605273162331999,23.45956039428711,1.526317807168871,23.34284591674805,4.351401010564998,23.83663749694824,-0.021465931072835787
5406,2001-08-07,23.607696533203125,23.61218643188477,23.100439071655273,23.19021987915039,6036522.0,0.01701790664054159,1.3999982109791973,-1.207796005981659,56.549100527798046,67.88861962354022,-0.18933269633583905,-0.637222620425387,-0.7026911128973161,-1.8433816421597875,7.976051452624769,0.5117473602294957,0.725256030916281,0.5065839767456062,-0.5611121154169076,1.57428006890812,-0.02726406933565073,1.040432022826863,0.5045078636169436,63.87659756070169,-2.8907334396748823,0.5338480460812577,8,-0.07855701446533203,-1.0683832168579102,-1.1065397262573242,-1.5756406784057617,-1.3422126770019567,1,-0.018254404538914693,1.839520549741653,23.212665557861328,2.605273162331999,23.45956039428711,1.526317807168871,23.34284591674805,-0.018254404538914693
5407,2001-08-08,23.28448867797852,23.679521560668945,23.1767520904541,23.607696533203125,3650695.0,-0.013690783205808743,1.1538436396914629,-0.7741938431454881,51.567957662725114,65.22888174613472,0.17870611645576062,-0.2680058572786095,-0.3797821161466466,-1.4863650329346925,7.854135374937973,0.5027694702148438,0.7161563178817616,0.1454440116882374,-0.8896049152414705,1.1804929386179452,-0.37208045177661475,0.6629684751530895,0.8046074493865945,33.33333333333369,-29.294874229138145,0.5175244634648539,8,0.2738294601440394,-0.7451753616333043,-0.7833318710327184,-1.252432823181156,-1.5172843933105504,2,-0.036822835408704235,1.3999982109791973,23.607696533203125,1.839520549741653,23.212665557861328,2.605273162331999,23.45956039428711,-0.036822835408704235
5408,2001-08-09,23.14981842041016,23.39222526550293,23.00168037414551,23.28448867797852,4841158.0,-0.005783689709953799,1.230770906872383,0.4166676502177628,45.686511691780765,62.40364279863698,0.32818395504025233,-0.0447689239197544,-0.24886307508452532,-1.3165339521999293,6.860438881618072,0.3905448913574183,0.7105875928871122,-0.046909999847407846,-0.9314133288758981,0.8375933291810824,-0.489161664361653,0.3953416646668373,0.9166316028890975,26.708082730082644,-30.710191158625967,0.4422516645142443,8,0.4084997177123988,-0.610505104064945,-0.648661613464359,-1.1177625656127965,-2.029031753540039,3,-0.05177425186031814,1.1538436396914629,23.28448867797852,1.3999982109791973,23.607696533203125,1.839520549741653,23.212665557861328,-0.05177425186031814
5409,2001-08-10,23.46853828430176,23.540361404418945,23.12737274169922,23.14981842041016,6059912.0,0.013767704700897276,-1.271594706169272,-2.3666685550803046,55.39034866493065,60.566146518139256,0.06877244946037209,-0.28326065134315215,-0.574943780501993,-1.5874895861785525,5.867932523060726,0.41298866271972656,0.691649550428199,0.21165714263916513,-0.562999498012914,0.9863137832912443,-0.17567117768687623,0.5989854629652065,0.575718557012955,68.87423181685199,12.001918162273817,0.38732832032603964,8,0.08977985382079723,-0.9292249679565465,-1.0066604614257848,-1.436482429504398,-2.257970809936527,4,-0.05260140115551737,1.230770906872383,23.14981842041016,1.1538436396914629,23.28448867797852,1.3999982109791973,23.607696533203125,-0.05260140115551737
5410,2001-08-13,23.589740753173828,23.728900909423828,23.27551078796387,23.27551078796387,6582299.0,0.005164466035498139,-1.8857217430363347,0.9859127114738879,57.73447652504776,59.16755624482214,-0.038144269590439706,-0.3219774921882248,-0.6970406360723516,-1.6647554833856297,4.947252404455347,0.4533901214599574,0.6087634598996878,0.27001352310180593,-0.38345549711347005,0.9234825433170819,-0.05672098700583206,0.5967480332094439,0.43276676979603934,80.86410524742105,22.33777325582671,0.3267345101076379,8,-0.12344741821289062,-1.0504274368286133,-1.159285545349121,-1.5576848983764648,-1.8404922485351562,0,-0.03843960187641826,-1.271594706169272,23.46853828430176,1.230770906872383,23.14981842041016,1.1538436396914629,23.28448867797852,-0.03843960187641826
5411,2001-08-14,23.47302627563477,23.630142211914066,23.16777420043945,23.56729507446289,4842049.0,-0.004947679534093918,3.2040511948943133,-0.299999393008666,54.78787535439952,56.741392224069486,-0.014432678765608387,-0.13660755674940717,-0.5857790545611827,-1.500609875579503,4.188676339554146,0.4623680114746165,0.5578587868677474,0.10526666641235849,-0.4286168433198796,0.6391501761445966,-0.16167508845376233,0.3722084212784793,0.5281669153571471,64.81471281732544,4.994643346100574,0.2669417548661198,8,-0.024688720703128553,-0.7878198623657262,-1.1514296531677282,-1.4095478057861364,-1.072872161865238,1,-0.03595331490532028,-1.8857217430363347,23.589740753173828,-1.271594706169272,23.46853828430176,1.230770906872383,23.14981842041016,-0.03595331490532028
5412,2001-08-15,23.85908126831055,24.02517509460449,23.45956039428711,23.58525276184082,6938280.0,0.016446749905294933,-1.1538478299553545,-2.9047628682422966,57.420083960042625,55.93983198401595,-0.4436206723359284,-0.4912831527429766,-0.9875297323870349,-1.8365073168367374,4.441381582259696,0.5656147003173793,0.48342728788469813,0.4554096221923878,-0.10990562768849799,1.0207248720732736,0.17275199725194312,0.7380672471328324,-0.9022903442382848,83.77189222632678,23.915170324117454,0.2826576249404433,8,-0.3680982589721715,-1.1042957305908239,-1.5992083549499547,-1.7956027984619176,-0.9696254730224609,2,-0.06679206940905913,3.2040511948943133,23.47302627563477,-1.8857217430363347,23.589740753173828,-1.271594706169272,23.46853828430176,-0.06679206940905913
5413,2001-08-16,23.77828025817871,23.962329864501953,23.41018104553223,23.79174613952637,4707052.0,-0.003386593524837833,2.1139138385413667,-0.049176331278527295,58.28507536317794,55.18236611442882,-0.3291738967145825,-0.3816112393571771,-0.9070445172080461,-1.7110285316877096,4.877455174428387,0.552148818969723,0.3719780699410933,0.3438588142395034,-0.23318371112638658,0.9209013396053933,0.055337551556558395,0.6323800769224484,-0.8001216506958002,72.50009028971343,12.040885465200162,0.2885212626829446,8,-0.26485252380371094,-1.0234947204589844,-1.6070656776428223,-1.6564445495605469,-0.5027694702148402,3,-0.08457617420919317,-1.1538478299553545,23.85908126831055,3.2040511948943133,23.47302627563477,-1.8857217430363347,23.589740753173828,-0.08457617420919317
5414,2001-08-17,23.47302627563477,23.769302368164066,23.16328430175781,23.62116432189941,3692575.0,-0.01283751302573477,1.727267264947349,11.000991501413,50.0,54.157936638878056,-0.02437186466075758,-0.08011112740521042,-0.6049363165524291,-1.366217088814313,5.028237128144336,0.614995956420902,0.2428502691606056,0.03838043212891051,-0.5387214431270344,0.6154823073848554,-0.2501705054990637,0.32693136975688475,-0.47392733840942824,35.93749654221677,-20.362013618078535,0.28855093762797274,8,0.04040145874023082,-0.3860540390014684,-1.3018116950988805,-1.3511905670166051,0.22445106506346946,4,-0.10021032572209476,2.1139138385413667,23.77828025817871,-1.1538478299553545,23.85908126831055,3.2040511948943133,23.47302627563477,-0.10021032572209476
5415,2001-08-20,23.78725814819336,23.92641639709473,23.432626724243164,23.45507049560547,6001102.0,0.01338693481056441,-1.6190514729686172,-2.2424195604311787,46.23115470595895,53.01149821422926,-0.2777329246044289,-0.35677419627410245,-0.9168461123349516,-1.6440384129616277,5.455360874582955,0.49378967285156605,0.20159905475169637,0.3171490669250474,-0.2548194398979291,0.8891175737480239,0.031164813513559153,0.6031333203365357,-0.7676376878204358,72.39592899869254,19.813478413129396,0.2859842534114883,8,-0.2738304138183594,-0.6351957321166992,-1.6283879280090332,-1.6654224395751953,0.1840496063232422,0,-0.10832230674823795,1.727267264947349,23.47302627563477,2.1139138385413667,23.77828025817871,-1.1538478299553545,23.85908126831055,-0.10832230674823795
5416,2001-08-21,23.675031661987305,24.011707305908203,23.59423065185547,23.89948272705078,6254387.0,-0.004717924424365805,-1.1627940297327608,-0.6756755204924151,47.66837210940668,52.57821093052721,-0.17316012072317122,-0.20335573651273364,-0.7872008287125247,-1.502636967696379,5.6297679441285355,0.4174766540527344,0.14496326341057397,0.17215280532836985,-0.36519802846518346,0.7095036391219232,-0.0965226115684068,0.4408282222251465,-0.6353001089297514,59.37496542215989,9.154938923541707,0.2686754168967765,8,-0.1616039276123047,-0.5229692459106445,-1.5161614418029785,-1.5531959533691406,-0.5790824890136683,1,-0.08134236882312917,-1.6190514729686172,23.78725814819336,1.727267264947349,23.47302627563477,2.1139138385413667,23.77828025817871,-0.08134236882312917
5417,2001-08-22,23.769302368164066,23.769302368164066,23.35182380676269,23.675031661987305,3721980.0,0.003981861883974647,7.857015680323206,-0.4200056085726341,56.95461920142539,53.83022287604327,-0.21392425762703482,-0.2596754802473633,-0.8673738284091286,-1.5718340414722967,5.62226676266002,0.4174785614013743,0.13579686358897192,0.2338781356811559,-0.2839132510658473,0.7516695224281591,-0.025017557692343928,0.4927738290546557,-0.7098619442755734,71.42876412375452,17.847809362458875,0.2588956933735009,8,-0.19302845001221058,-0.46685791015625355,-1.6104321479797399,-1.5487079620361364,-0.5790824890136754,2,-0.05760153298518067,-1.1627940297327608,23.675031661987305,-1.6190514729686172,23.78725814819336,1.727267264947349,23.47302627563477,-0.05760153298518067
5418,2001-08-23,23.47302627563477,24.06108665466309,23.34284591674805,23.65707588195801,9482940.0,-0.012464652430275835,-2.2323314692337735,-1.9523520485583483,50.20745107856936,53.25434536644758,0.1486527170848433,0.05497529630741482,-0.5610204048418552,-1.2462901119555312,5.919733166532143,0.7182407379150391,0.10452191117065368,-0.0722737312316859,-0.5765502862839682,0.4320028238205964,-0.3244120087578253,0.17986454629445348,-0.39427115833195714,34.500018057943144,-19.722456724933558,0.2521382775261411,8,0.13915920257568004,-0.05611228942871449,-1.2468214035034215,-1.1738748550415075,-0.13915824890137074,3,-0.024861322672843023,7.857015680323206,23.769302368164066,-1.1627940297327608,23.675031661987305,-1.6190514729686172,23.78725814819336,-0.024861322672843023
5419,2001-08-24,23.56729507446289,23.56729507446289,23.25306510925293,23.47302627563477,7560689.0,0.004016047940353262,5.666680155390094,-0.5121923415720829,55.73290593283368,53.03194863397935,0.07807632491543615,-0.005642134037096014,-0.6398566275897011,-1.2998376236178224,6.266496770234883,0.31422996520996094,0.12141972851124194,0.0004478454589857961,-0.46563528351834904,0.46653097443632063,-0.23259371902967985,0.23348940994765144,-0.4492466956656678,38.88881020498713,-18.696477999825568,0.23304156448866709,8,0.044890403747558594,-0.15038108825683594,-1.307422161102295,-1.0661382675170898,-0.3276958465576172,4,-0.012380898426276876,-2.2323314692337735,23.47302627563477,7.857015680323206,23.769302368164066,-1.1627940297327608,23.675031661987305,-0.012380898426276876
5420,2001-08-27,23.36977958679199,23.58525276184082,23.34284591674805,23.544851303100586,3340158.0,-0.008380914612679757,-1.1176539198534048,-1.8571544189059024,45.89148706449333,52.043461046211995,0.2694439816982026,0.1936714077390036,-0.4297538103041596,-1.0659914851180936,6.6044972643922755,0.24240684509276988,0.17444823480240146,-0.19190530776977965,-0.6646040179069104,0.28079340236735106,-0.428254662838345,0.044444047298785705,-0.2140096769601314,14.444475918004576,-40.595775530850545,0.23634935506856558,8,0.24240589141846058,0.04713439941406605,-0.9707474708557093,-0.8102655410766566,-0.46236801147460227,0,0.014022286889323388,5.666680155390094,23.56729507446289,-2.2323314692337735,23.47302627563477,7.857015680323206,23.769302368164066,0.014022286889323388
5421,2001-08-28,23.073505401611328,23.360801696777344,22.961280822753906,23.16328430175781,4443743.0,-0.012677662794393973,-1.5428720575916866,0.5128121323048458,46.322386313010675,50.81038352987511,0.5622085458503214,0.43481140804286866,-0.1318901967027486,-0.7467106345752015,5.87589881521295,0.4084987640380824,0.154357124997464,-0.43902482986450053,-0.8993257145142337,0.021276054785232645,-0.6691752721893671,-0.20887438753963394,0.9875812530517614,10.204035621688616,-45.616431850251146,0.23015044232486617,8,0.43767833709716797,0.34340858459472656,-0.639683723449707,-0.4937906265258789,0.5611248016357422,1,0.03891053124691557,-1.1176539198534048,23.36977958679199,5.666680155390094,23.56729507446289,-2.2323314692337735,23.47302627563477,0.03891053124691557
5422,2001-08-29,22.89394569396973,23.297956466674805,22.86701011657715,23.27551078796387,3418795.0,-0.007782073183776328,1.0210567745744703,4.250053112385976,45.60864711986354,49.401891502840186,0.6598575079568789,0.5693149663844572,0.04460035385038097,-0.5462450165015333,5.17635633194404,0.43094635009765625,0.1074492522082302,-0.5714499473571735,-1.082297172368584,-0.06060272234576303,-0.8268735598628787,-0.31602633485146825,1.1451448440551744,2.255766404702866,-54.882398257850824,0.255423612505705,8,0.5701026916503871,0.5835704803466761,-0.460124015808109,-0.3142309188842809,0.008977890014641332,2,0.008823445364296134,-1.5428720575916866,23.073505401611328,-1.1176539198534048,23.36977958679199,5.666680155390094,23.56729507446289,0.008823445364296134
5423,2001-08-30,22.58869171142578,23.154306411743164,22.46299934387207,22.89394569396973,5327457.0,-0.013333393318232245,-1.483862677709285,0.8000049987503217,34.829730627439645,47.71630601700013,0.8701257880343007,0.8592256560820211,0.32913732404551865,-0.2298190658197754,5.363864167556577,0.6913070678710938,0.07195337790394163,-0.8389962196350105,-1.4821360721715315,-0.19585636709848941,-1.160566145903271,-0.51742629336675,1.4035156097412127,11.19999864034372,-42.617298755015625,0.3215699262682606,8,0.6733512878417969,0.7227306365966797,0.011223316192626953,-0.008976936340332031,0.7137527465820277,3,0.026629615181314126,1.0210567745744703,22.89394569396973,-1.5428720575916866,23.073505401611328,-1.1176539198534048,23.36977958679199,0.026629615181314126
5424,2001-08-31,22.310373306274414,22.884967803955078,22.171213150024414,22.58869171142578,5518367.0,-0.012321138767438566,-1.5645167369679858,0.9117601114714249,29.074926423747996,45.81005843008781,1.079722438602829,1.1036186289719225,0.5722237699031041,0.059671523478812105,6.139346795413202,0.7137546539306641,-0.019392551671820968,-1.059855270385743,-1.8736937000781566,-0.2460168406933292,-1.4667744852319515,-0.6529360555395343,1.5900815362548855,9.841319513761121,-38.87946417088824,0.40691921484620736,8,0.8057765960693359,0.8551559448242188,0.32208681106567383,0.26934146881103516,1.4813728332519567,4,0.04587528439836297,-1.483862677709285,22.58869171142578,1.0210567745744703,22.89394569396973,-1.5428720575916866,23.073505401611328,0.04587528439836297
5425,2001-09-04,22.71438407897949,23.11839485168457,22.198148727416992,22.53482437133789,6363320.0,0.018108651395422948,-1.1578948545411039,-0.6451593007079143,38.657739173085076,44.80887699271874,0.5671632424264565,0.6960507142078214,0.15113145315579146,-0.3219597580407303,6.7666534911700165,0.9202461242675781,-0.10694892723982008,-0.6309304237365758,-1.4940914905437062,0.23223064307055452,-1.062510957140141,-0.19934989033301065,1.0477314281494188,45.660403375410766,-0.9822810739566563,0.4315805334035656,9,0.40176582336426137,0.4511451721191442,-0.08192396163940074,-0.13466930389403942,1.2928352355957067,1,0.02312257937963791,-1.5645167369679858,22.310373306274414,-1.483862677709285,22.58869171142578,1.0210567745744703,22.89394569396973,0.02312257937963791
5426,2001-09-05,23.1767520904541,23.28897857666016,22.52584648132324,22.60215950012207,8058572.0,0.0203557362535971,-1.0987693824880915,3.200008497891524,40.02626303742337,42.92794853005185,0.029816782351247184,0.2105363681755108,-0.32098210202651245,-0.7495711219299253,7.213789739450712,0.7631320953369212,-0.12570954629122966,-0.14701519012451314,-1.0040918225410174,0.7100614422919911,-0.575553506332767,0.28152312608374075,0.4580912281064471,89.24294695787303,45.34307318446248,0.4285383162082527,9,-0.06060218811035156,-0.01122283935546875,-0.4994020462036133,-0.5970373153686523,0.7137527465820277,2,-0.01162115011135012,-1.1578948545411039,22.71438407897949,-1.5645167369679858,22.310373306274414,-1.483862677709285,22.58869171142578,-0.01162115011135012
5427,2001-09-06,22.42708778381348,22.99270248413086,22.42259979248047,22.82661056518555,6842936.0,-0.03234552899020693,-1.7912088938277806,-0.6953148858762763,33.4797059053987,41.06931017747734,0.635941630740227,0.9409140064965769,0.41566857383194034,0.024607538912601257,7.626726727378645,0.7541522979736328,-0.1742116095236348,-0.8538094520568826,-1.8002700250777863,0.09265112096402106,-1.3270397385673363,-0.380579165546429,1.090665121264177,22.891621774274984,-16.672132640887607,0.47323028651045224,9,0.4511451721191371,0.6890621185302699,0.5510258674621547,0.1526269912719691,1.1671428680419886,3,0.05384303263418455,-1.0987693824880915,23.1767520904541,-1.1578948545411039,22.71438407897949,-1.5645167369679858,22.310373306274414,0.05384303263418455
5428,2001-09-07,21.95125389099121,22.60215950012207,21.798627853393555,22.5393123626709,8594325.0,-0.021216927378582717,1.251568629546888,1.4719022271023798,32.13912661937174,38.44777914264823,0.9758301628448862,1.393811922793244,0.8939645637685771,0.5184238426316838,8.633853575352452,0.8035316467285156,-0.240745819208815,-1.2697151184082038,-2.3874132322027535,-0.1520170046136542,-1.8285641753054769,-0.7108660615109308,1.4587758336821857,10.240947665199567,-28.55126077358337,0.5588490568972746,9,0.7406864166259766,0.9786033630371094,1.0268597602844238,0.5880594253540039,1.8629379272460938,4,0.04335377367138582,-1.7912088938277806,22.42708778381348,-1.0987693824880915,23.1767520904541,-1.1578948545411039,22.71438407897949,0.04335377367138582
5429,2001-09-10,22.234060287475586,22.507890701293945,21.740270614624023,21.95125389099121,6017810.0,0.01288338232926356,-1.1783471897462545,-0.4809154363112691,31.63481397852712,36.863704355318646,0.5408970999650755,1.0685654967635116,0.6081295392679991,0.256932127361047,9.568142729573617,0.7676200866699219,-0.3542692201996296,-0.925184822082521,-2.119066997597237,0.26869735343219503,-1.522125909839879,-0.32824373432516296,1.0148292500698268,31.883975866073634,-2.5478057047134754,0.5969410877573573,9,0.31647586822509766,0.6666183471679688,0.7440533638000488,0.3052530288696289,2.2669506072998047,0,0.04805168991711528,1.251568629546888,21.95125389099121,-1.7912088938277806,22.42708778381348,-1.0987693824880915,23.1767520904541,0.04805168991711528
5430,2001-09-17,22.682960510253906,22.93883514404297,21.457462310791016,21.5472412109375,15170610.0,0.020189754681522842,-1.2525638645908257,4.015889716197259,39.13470533013194,36.06507313499879,-0.017515967041831004,0.5778764245090784,0.1991255092240145,-0.15944053251458,9.854339433811942,1.4813728332519531,-0.41855602760406896,-0.4309455871582024,-1.6248637349935784,0.7629725606771736,-1.0279046610758904,0.16601348675948557,0.3848947565409411,66.91167434875778,34.16299112979868,0.5969590739176873,9,-0.3052511215209961,0.07631397247314453,0.2951531410217285,-0.1436471939086914,1.4948406219482422,0,0.04888187451418591,-1.1783471897462545,22.234060287475586,1.251568629546888,21.95125389099121,-1.7912088938277806,22.42708778381348,0.04888187451418591
5431,2001-09-18,22.629093170166016,22.88047790527344,22.310373306274414,22.71438407897949,10206485.0,-0.0023747931873151495,1.7311802411377681,-0.07509858189854653,37.40077391289681,35.1530872231136,-0.03723348350727562,0.5958249047296107,0.27325954228595606,-0.06851299698850966,10.38764601666469,0.570104598999027,-0.5207382170667358,-0.44261627197265696,-1.6427309770530627,0.7574984331077488,-1.042673624512858,0.15744108056754413,-1.171630859375,76.31580255134747,46.45806138297807,0.6000573525402025,9,-0.2558727264404297,0.13018131256103516,0.3793215751647949,-0.08977985382080078,1.7192916870117152,1,0.06090063503853038,-1.2525638645908257,22.682960510253906,-1.1783471897462545,22.234060287475586,1.251568629546888,21.95125389099121,0.06090063503853038
5432,2001-09-19,22.26548385620117,22.80416488647461,21.67293357849121,22.66949462890625,10791469.0,-0.01606822293896537,2.360003399144549,4.736856229174826,36.852390410281764,35.377827198984946,0.2546306209883866,0.8789908013589205,0.6547753750839789,0.33436059098789883,10.564192320400412,1.1312313079833984,-0.5893590159045239,-0.7265457153320334,-1.9181280660070215,0.4650366353429547,-1.3223368906695256,-0.13075453999454112,-0.8080215454101527,54.545454545454305,24.230848888241834,0.5957911753374937,9,0.10773658752441762,0.49379062652588246,0.7687425613403356,0.2738294601440465,2.2220592498779332,2,0.07298386108875765,1.7311802411377681,22.629093170166016,-1.2525638645908257,22.682960510253906,-1.1783471897462545,22.234060287475586,0.07298386108875765
5433,2001-09-20,21.76720428466797,22.17570304870605,21.67742347717285,21.861473083496094,11071264.0,-0.022379013847229845,-2.639329646295058,0.23333238912651222,31.985623100768095,35.70123794087606,0.6974746394066429,1.2847503720234172,1.1703162080811609,0.8701940312024306,10.861779293401153,0.5880603790283168,-0.6577053123116521,-1.1242714881896987,-2.3744639685384854,0.12592099215908803,-1.749367728364092,-0.49917524801530533,-0.281281661987304,20.909116660185976,-7.977181586597105,0.625096240174393,9,0.6060161590576172,0.992070198059082,1.281611442565918,0.7721090316772461,2.608114242553711,3,0.08393481970830718,2.360003399144549,22.26548385620117,1.7311802411377681,22.629093170166016,-1.2525638645908257,22.682960510253906,0.08393481970830718
5434,2001-09-21,21.12078666687012,21.54275321960449,21.026517868041992,21.22852325439453,13951632.0,-0.02969685998000038,-2.4848486799327656,1.1428658141793084,29.348711693919896,34.66690155430216,1.29342085184782,1.84025961692004,1.8504283097144558,1.543046792767182,12.011430447380345,0.7406864166259766,-0.7339950878923887,-1.6530771255493129,-3.1000084150869007,-0.20614583601172498,-2.376542770318107,-0.9296114807805189,1.7596912384033203,4.929558500107407,-24.71844198631224,0.7234656447687943,9,1.0369615554809535,1.4230155944824183,1.928029060363766,1.418526649475094,3.133327484130856,4,0.1275239030557529,-2.639329646295058,21.76720428466797,2.360003399144549,22.26548385620117,1.7311802411377681,22.629093170166016,0.1275239030557529
5435,2001-09-24,21.210567474365234,21.524797439575195,20.80655670166016,21.47990608215332,8397845.0,0.004250826870759727,2.999989377692071,2.499973444277324,32.21936290037178,33.79946820574087,1.0816362000652688,1.6311729711974294,1.7875417208709692,1.4851505684076258,13.009856047496623,0.7182407379150355,-0.7537404435846575,-1.4344617843627923,-2.9582803092915775,0.08935674056599296,-2.196371046827185,-0.6725525218983996,1.6328312301635783,19.48052664687493,-12.105396090396678,0.7619092624643931,9,0.6890621185302734,1.2232542037963903,1.8382482528686523,1.3287458419799805,2.9313220977783203,0,0.15513226717705386,-2.4848486799327656,21.12078666687012,-2.639329646295058,21.76720428466797,2.360003399144549,22.26548385620117,0.15513226717705386
5436,2001-09-25,21.749248504638672,21.97369766235352,21.071407318115234,21.07589530944824,9214952.0,0.02539682311302971,-1.6447362168296926,-2.500024785604534,39.775457390569514,34.49899614853763,0.3566775762489556,0.9916627399468751,1.275333094687383,0.9737824288630961,13.55335316654989,0.9022903442382848,-0.7173751210827781,-0.7994915962219231,-2.2923302860356323,0.693347093591786,-1.5459109411287777,-0.05307225131506854,1.0126765197753933,47.19102625553545,11.403664332084503,0.7464193449068547,9,0.12344741821289062,0.6845731735229528,1.2535548210144043,0.790064811706543,2.033519744873047,1,0.11166145014369189,2.999989377692071,21.210567474365234,-2.4848486799327656,21.12078666687012,-2.639329646295058,21.76720428466797,0.11166145014369189
5437,2001-09-26,22.40015411376953,22.40015411376953,21.97369766235352,22.13081359863281,7466236.0,0.029927728720927194,2.1666713877007355,0.3999988669550298,48.413902613415075,36.30730459232022,-0.3335239625486608,0.24551227404472087,0.6332497670021624,0.3513849241290643,14.382552949594466,0.6509056091308594,-0.7293653016913488,-0.08012857437133647,-1.4584778640456264,1.2982207153029535,-0.7693032192084814,0.6090460704658085,0.28355617773437913,100.0,58.57842065279057,0.6891746448371456,9,-0.5274581909179688,0.033667564392093396,0.6666178703308105,0.1391592025756836,1.804580688476559,2,0.08697398837138404,-1.6447362168296926,21.749248504638672,2.999989377692071,21.210567474365234,-2.4848486799327656,21.12078666687012,0.08697398837138404
5438,2001-09-27,22.88945579528809,22.89394569396973,22.26548385620117,22.310373306274414,9533730.0,0.021843674781584665,1.137398885551741,2.1500014163102135,54.704601492798226,38.870614316128126,-0.7551592128319413,-0.30540917346463203,0.17571451959189588,-0.10211671892134788,14.398429654218841,0.6284618377685618,-0.7740618982905936,0.43835163116455433,-0.8746703718151849,1.7513736341442936,-0.21815937032531352,1.0948626326544222,-2.0828990936279297,99.78490359496087,52.12272159012598,0.6565110014898691,9,-1.016759872436527,-0.45563411712646484,0.23342847824096324,-0.35014247894287465,1.5531978607177699,3,0.06981761930399344,2.1666713877007355,22.40015411376953,-1.6447362168296926,21.749248504638672,2.999989377692071,21.210567474365234,0.06981761930399344
5439,2001-09-28,23.27551078796387,23.32489013671875,22.87598991394043,23.073505401611328,11185988.0,0.016866062528024584,1.9850653509801062,0.34883697950633785,54.572063713487054,40.585876358723134,-1.0928763201819578,-0.7530542114572008,-0.18211606945051884,-0.44668123437712026,14.585813211408338,0.4489002227783203,-0.7138440644318962,0.8389958381652853,-0.4274649939078152,2.105456670238386,0.20576542212873505,1.4722262542018356,-2.4272063064575207,98.03920529079063,48.05324879240206,0.6332304160365506,9,-1.2097873687744176,-0.8416891098022461,-0.14140415191650746,-0.7361974716186559,0.8753566741943324,4,0.04725171229438874,1.137398885551741,22.88945579528809,2.1666713877007355,22.40015411376953,-1.6447362168296926,21.749248504638672,0.04725171229438874
5440,2001-10-01,23.69747734069824,23.746856689453125,23.14084053039551,23.230621337890625,9462445.0,0.018129206984044854,1.1428585880726239,2.311106704812564,54.270991860069266,42.46034501952008,-1.5151320058844107,-1.2113165285194647,-0.5725437488495935,-0.8274361650747615,14.951078979315232,0.6060161590576136,-0.5905920727725942,1.2445775032043436,-0.07987339900999757,2.5690284054186847,0.5823520520971748,1.9068029543115124,-2.7501094329833933,98.1543530861063,50.93922527056896,0.6622254511071701,10,-1.420770645141598,-1.263655662536614,-0.39727735519408824,-1.1581640243530238,0.6553955078125071,0,0.023489285475410737,1.9850653509801062,23.27551078796387,1.137398885551741,22.88945579528809,2.1666713877007355,22.40015411376953,0.023489285475410737
5441,2001-10-02,23.9713077545166,23.97579574584961,23.41467094421387,23.553829193115234,11318312.0,0.011555255856203983,1.6315808305565949,0.8942341083561169,63.738036300550235,45.44763900732769,-1.764056267348579,-1.4908750968926299,-0.8167917244408258,-1.063635019639996,16.034945272222817,0.5611248016357386,-0.4702934165766699,1.47351779937744,0.007235906697335537,2.9397996920575444,0.7403768530373895,2.2066587457174904,-2.855970519897461,99.77583559117289,47.43981700492813,0.733140946340052,10,-1.5801315307617188,-1.537486076354977,-0.6385626792907715,-1.4319944381713867,0.1436481475830078,1,0.007116083084570679,1.1428585880726239,23.69747734069824,1.9850653509801062,23.27551078796387,1.137398885551741,22.88945579528809,0.007116083084570679
5442,2001-10-03,23.095949172973636,23.97579574584961,22.884967803955078,23.97579574584961,10894610.0,-0.03651693059499572,1.4795867268742426,-2.1075251623042783,59.50781473773867,48.505660300324415,-0.8476469106999609,-0.6320104807696829,0.05832717478535798,-0.15829175070640744,16.689384609985467,1.0908279418945312,-0.4344214170220866,0.5880590438842823,-0.8924268014774306,2.068544889245995,-0.15218387879657413,1.3283019665651388,-1.7517752574560568,48.55636692926062,-8.728301855312147,0.7402429226808559,10,-0.7047729492187536,-0.6621274948120117,0.2367959022521937,-0.5566358566284215,0.9337139129638636,2,0.029737642362920536,1.6315808305565949,23.9713077545166,1.1428585880726239,23.69747734069824,1.9850653509801062,23.27551078796387,0.029737642362920536
5443,2001-10-04,23.19021987915039,23.3338680267334,23.03759384155273,23.095949172973636,7417005.0,0.004081698720010518,-1.808534104777772,-0.10714448300754258,58.19861764250841,51.711205405723135,-0.8033119723775961,-0.7155944844759681,-0.03581626212655209,-0.226742566508932,16.600222793955876,0.2962741851806676,-0.3816340165949015,0.652253341674804,-0.8592593403260516,2.1637660236756595,-0.10350299932562379,1.4080096826752317,-1.6355162172062485,28.571403796293886,-30.607440043611142,0.7557563410004284,10,-0.7990436553955078,-0.756398200988766,0.24913930892944336,-0.6509065628051758,0.6913070678710938,3,0.043747533588839316,1.4795867268742426,23.095949172973636,1.6315808305565949,23.9713077545166,1.1428585880726239,23.69747734069824,0.043747533588839316
5444,2001-10-05,23.3338680267334,23.401203155517575,23.06452751159668,23.12737274169922,8477150.0,0.006194341766985856,-1.0270324584723116,2.1904501770359954,55.88952923873767,54.34122388776379,-0.670534986985782,-0.8207117923462981,-0.18750606620726273,-0.34820404209797573,16.043055539998736,0.3366756439208949,-0.2896246681985346,0.7447267532348647,-0.803206926961419,2.2926604334311484,-0.029240086863278947,1.5186935933330084,-1.5854769980768175,41.152248263706745,-16.34419086578898,0.773966840098142,10,-0.8102664947509766,-0.9426918029785156,0.18068170547485352,-0.7945547103881836,0.7317085266113317,4,0.047518295209441286,-1.808534104777772,23.19021987915039,1.4795867268742426,23.095949172973636,1.6315808305565949,23.9713077545166,0.047518295209441286
5445,2001-10-08,23.239599227905273,23.432626724243164,23.073505401611328,23.073505401611328,4615718.0,-0.004039998800032696,-3.324318737726944,0.8043468220906497,55.48387583123944,56.08660371450489,-0.28852120659230707,-0.7221001579231938,-0.08994978169877754,-0.2302078988452365,16.01692124169547,0.35912132263183594,-0.11578290482231068,0.6241971969604485,-0.9502758787633994,2.1986702726842964,-0.16303934090147365,1.4114337348223707,-1.3130158218732504,32.510298859257084,-21.671802629947088,0.7872365378619236,10,-0.26485252380371094,-0.8484230041503906,0.2749505043029785,-0.7002859115600586,0.6060161590576172,0,0.03921187389319147,-1.0270324584723116,23.3338680267334,-1.808534104777772,23.19021987915039,1.4795867268742426,23.095949172973636,0.03921187389319147
5446,2001-10-09,22.907411575317386,23.239599227905273,22.62460327148437,23.235109329223636,6221641.0,-0.014294035337279354,2.653323211493674,-1.9729676967421137,55.798855167408846,56.90715399828198,0.2516973447833948,-0.4333431552840281,0.24361440391561118,0.11570183034570292,16.29571802620179,0.614995956420902,0.14383261713372164,0.30547657012939666,-1.253309356457173,1.8642624967159662,-0.47391639316388634,1.0848695334226797,-0.8168911820999547,20.930275234538467,-31.834164525292326,0.779392963293284,10,0.21322822570800426,-0.5162353515625036,0.6071381568908656,-0.3680982589721715,0.5162372589111328,1,0.06310015727620821,-3.324318737726944,23.239599227905273,-1.0270324584723116,23.3338680267334,-1.808534104777772,23.19021987915039,0.06310015727620821
5447,2001-10-10,23.63463020324707,23.652587890625,22.84905433654785,23.18572998046875,8817760.0,0.0317459973833647,2.3148007537876256,-1.3698605420003724,66.19935081416276,58.18434836732248,-0.31513552085463203,-1.1230358914063103,-0.4769327409636652,-0.5976555800865313,16.4391767121513,0.8035335540771484,0.41318903119820405,0.9723180770874009,-0.6501942256751931,2.594830379849995,0.1610619257061039,1.783574228468698,-1.3932877818190654,98.25311711444263,39.746556716330474,0.8112561513812975,10,-0.3344306945800781,-1.2434539794921875,-0.17058134078979492,-1.0953168869018555,0.11222648620605469,2,0.020322962310895365,2.653323211493674,22.907411575317386,-3.324318737726944,23.239599227905273,-1.0270324584723116,23.3338680267334,0.020322962310895365
5448,2001-10-11,22.90292358398437,23.679521560668945,22.80416488647461,23.63463020324707,13285561.0,-0.030959088971156068,1.1311455617290114,-1.6299983429146936,65.2340742600651,59.369016205831144,0.46788557565487565,-0.3334743652359755,0.24801532687612138,0.13197149002506947,15.537697861373978,0.8753566741943359,0.6003773489346003,0.19302797317504528,-1.3971789395142835,1.783234885864374,-0.6020754831696209,0.9881314295197114,-0.5228248966026392,26.383115673834308,-37.29363250544726,0.7951034563446648,10,0.39727592468262074,-0.5117473602294886,0.5678586959838903,-0.3636102676391566,0.4533901214599645,3,0.049196317571484016,2.3148007537876256,23.63463020324707,2.653323211493674,22.907411575317386,-3.324318737726944,23.239599227905273,0.049196317571484016
5449,2001-10-12,23.30244445800781,23.32937812805176,22.80416488647461,22.87150001525879,7603237.0,0.01744409933336266,1.1666686337688326,-0.5889579667644107,66.9824976277838,60.781405735577216,0.0811173829467009,-0.6839153374023077,-0.149274743660456,-0.28381249447424395,14.501524191637715,0.525213241577152,0.7024921850551316,0.53912963867187,-1.0555472475326049,2.133806524876345,-0.2582088044303674,1.3364680817741075,-0.7946900059486453,64.2553260733959,-4.804908536268272,0.7973384431022374,10,-0.00224494934081676,-0.9112682342529261,-0.015711784362789416,-0.7631311416625941,0.09875869750976562,4,0.024850718561188367,1.1311455617290114,22.90292358398437,2.3148007537876256,23.63463020324707,2.653323211493674,22.907411575317386,0.024850718561188367
5450,2001-10-15,23.79174613952637,24.11495590209961,23.25306510925293,23.27551078796387,11435709.0,0.02099786923214464,-2.072000598248724,1.197916251731672,66.71563915497174,61.11225049717961,-0.43963873178378776,-1.1445733233362034,-0.6414676219123585,-0.7859803403901289,14.772890106019766,0.8618907928466797,0.7401204377239736,0.9729920387268116,-0.6857308149931818,2.631714892446805,0.14363061186681492,1.8023534655868083,-1.1665483839639705,78.31320212855844,6.218702518488058,0.8293614268599975,10,-0.42196655273437855,-1.330989837646488,-0.6509065628051793,-1.252432823181156,-0.026933670043945312,0,0.011509471066666777,1.1666686337688326,23.30244445800781,1.1311455617290114,22.90292358398437,2.3148007537876256,23.63463020324707,0.011509471066666777
5451,2001-10-16,24.007219314575195,24.218202590942386,23.79174613952637,23.92641639709473,9726869.0,0.009056635598967189,-1.435895759794358,0.15652340978954146,64.1613893999295,61.62931434853414,-0.7258086810523245,-1.3191400063650676,-0.8762009473783863,-1.008323358849612,15.104639907291379,0.4264564514160156,0.759500936042329,1.1195589065551772,-0.6185879507344438,2.8577057638447982,0.2504854779103667,1.9886323351999877,-1.2330457443590745,85.07937407181076,15.832526017610277,0.8690734286448101,10,-0.5858163833618164,-1.4948396682739222,-0.8663797378540039,-1.4679059982299805,0.12120246887207031,1,-0.006731472124894999,-2.072000598248724,23.79174613952637,1.1666686337688326,23.30244445800781,1.1311455617290114,22.90292358398437,-0.006731472124894999
5452,2001-10-17,23.89050483703613,23.9713077545166,23.652587890625,23.814191818237305,6114490.0,-0.0048616408260246935,1.6792316695794385,0.9444339533566211,59.44114891614531,61.76737337893823,-0.5414757203950806,-1.1325050373452434,-0.773408864535007,-0.9009473733823441,14.386096708090268,0.3546314239501953,0.7478285836454113,0.921593379974361,-0.8457741236380869,2.688960883586809,0.03790962816813703,1.805277131780585,-0.9430477843328582,76.82538783295048,10.96876605716794,0.8836837518062235,10,-0.46910190582275035,-1.3781251907348562,-0.7496652603149379,-1.3511915206909144,0.3276977539062571,2,-0.019541487548805136,-1.435895759794358,24.007219314575195,-2.072000598248724,23.79174613952637,1.1666686337688326,23.30244445800781,-0.019541487548805136
5453,2001-10-18,23.59423065185547,23.962329864501953,23.34284591674805,23.79174613952637,4933829.0,-0.012401336313386024,1.2999946888554352,-2.5882279430144135,53.057710416245015,61.452726843105715,-0.2032385101675267,-0.7297512750828048,-0.4788680415841462,-0.6136073459665994,13.43406324225051,0.6194839477539027,0.6405637139496925,0.5339678764343248,-1.1591802465847856,2.227115999453435,-0.31260618507522864,1.3805419379438781,-0.49428413456350384,55.87303385790753,-5.66845969441755,0.8465740615095544,10,-0.17282772064208984,-1.0818510055541957,-0.5970392227172852,-1.054917335510254,0.6688632965087855,3,0.0064687863677239665,1.6792316695794385,23.89050483703613,-1.435895759794358,24.007219314575195,-2.072000598248724,23.79174613952637,0.0064687863677239665
5454,2001-10-19,23.814191818237305,23.814191818237305,23.48200416564941,23.59423065185547,5133427.0,0.009322667461697298,2.020420904763176,-1.1136400946356808,51.16487673536026,60.972838054674696,-0.3887855053751359,-0.7774431453231152,-0.7018049725168751,-0.8409559145054857,11.598939774782183,0.3321876525878942,0.6261171359987507,0.6192587852478013,-0.8361257760703715,2.074643346565974,-0.10843349541128688,1.3469510659068895,-0.5800545721072901,58.13956245923973,1.1785662461227417,0.7276922806590868,10,-0.3927888870239258,-1.3018121719360316,-1.0032930374145508,-1.2748785018920898,0.32769775390625,4,-0.019227111139766606,1.2999946888554352,23.59423065185547,1.6792316695794385,23.89050483703613,-1.435895759794358,24.007219314575195,-0.019227111139766606
5455,2001-10-22,24.50101089477539,24.50101089477539,23.55831718444824,23.56729507446289,9411877.0,0.028840746802589745,1.0192304549614404,4.244912116403492,54.8841058729141,60.87119924417528,-0.9810211906659632,-1.2702367237291412,-1.3757208934919625,-1.5243626181337255,9.748870669500889,0.942693710327152,0.6362893202093716,1.1415556907653794,-0.0971165072317497,2.3802278887625086,0.5222195917668131,1.7608917897639458,-1.1581649780273402,100.0,46.45317550373264,0.619336098998565,10,-0.8484230041503906,-1.8472270965576172,-1.7754034996032715,-1.9616975784301758,-0.21996116638183594,0,-0.0448882596714546,2.020420904763176,23.814191818237305,1.2999946888554352,23.59423065185547,1.6792316695794385,23.89050483703613,-0.0448882596714546
5456,2001-10-23,24.17780113220215,24.50101089477539,23.9713077545166,24.50101089477539,8594770.0,-0.013191690904564402,2.277766958779617,-0.3461543175578507,61.105998471168334,60.30527120606479,-0.5125565327335124,-0.7965992615327337,-1.055832643334142,-1.195714742421817,8.795913445697625,0.5297031402587891,0.6507660329184617,0.6969182968139656,-0.3362167294840823,1.7300533231120134,0.18035078366494162,1.2134858099629895,-0.6957969665527379,72.09294282721676,17.174814665340335,0.5165675131490234,10,-0.5252132415771484,-1.524017333984375,-1.609309196472168,-1.6384878158569336,0.3097419738769531,1,-0.0170813160577149,1.0192304549614404,24.50101089477539,2.020420904763176,23.814191818237305,1.2999946888554352,23.59423065185547,-0.0170813160577149
5457,2001-10-24,24.34838485717773,24.50998878479004,24.02068519592285,24.17780113220215,7925358.0,0.007055386221552773,-1.0185142200697923,-0.5277802366409852,61.70599561843524,59.91326246810592,-0.638379173658187,-0.857718448337188,-1.2174046159925673,-1.3594548159309845,8.631897659173287,0.4893035888671875,0.683299265492888,0.7700904846191357,-0.19942409319017784,1.7396050624284491,0.2853331957144789,1.2548477735237924,-0.7900676727294922,86.1538863803866,26.750427542043305,0.48475728890465763,10,-0.6913080215454066,-1.6901121139526332,-1.7821373939514125,-1.809071540832516,0.3411636352539098,2,-0.009033990345590492,2.277766958779617,24.17780113220215,1.0192304549614404,24.50101089477539,2.020420904763176,23.814191818237305,-0.009033990345590492
5458,2001-10-25,24.4875431060791,24.64465713500977,23.90846061706543,24.14637756347656,7132309.0,0.005715296916721346,1.2465782925657942,1.9999888186952042,61.67120760716877,59.32311913248203,-0.5913024850868425,-0.9180839891836641,-1.3414067896176434,-1.4918225355463974,9.376127613409983,0.7361965179443395,0.7498202083944925,0.8293443679809585,-0.1642502199995377,1.8229389559614546,0.3325470739907104,1.3261416619712065,-0.7769584655761754,86.48659289821407,23.75107051046576,0.496797293990248,10,-0.5386819839477539,-1.761936187744137,-1.9212956428527832,-1.9482297897338867,0.40850067138671875,3,-0.010999082838565766,-1.0185142200697923,24.34838485717773,2.277766958779617,24.17780113220215,1.0192304549614404,24.50101089477539,-0.010999082838565766
5459,2001-10-26,24.37531852722168,24.532432556152344,24.105976104736328,24.24064826965332,6343494.0,-0.004582925219213219,-1.1110943253705976,0.394735812242475,61.44796654995243,58.737822176368766,-0.3474212664386904,-0.7581085523302775,-1.2252925752800081,-1.3769749125965838,10.258331522671499,0.4264564514160156,0.6882726989607448,0.6621294021606445,-0.3635077909629487,1.6877665952842378,0.1493108055988479,1.1749479987224412,-0.49660083770752195,75.20678424383932,8.290735456361716,0.5128185965617965,10,-0.3815670013427699,-1.6497116088867152,-1.8090710639953613,-1.8360052108764648,0.3546314239501953,4,-0.004604025122055155,1.2465782925657942,24.4875431060791,-1.0185142200697923,24.34838485717773,2.277766958779617,24.17780113220215,-0.004604025122055155
5460,2001-10-29,24.254114151000977,24.465097427368164,24.20024681091309,24.397762298583984,6902192.0,-0.0049724222510301175,-1.1071496316304934,-1.0666657224598477,64.1776952801523,58.73963394083797,-0.17179916893239877,-0.6251140834163884,-1.105434088791199,-1.251245275755437,10.605768188128618,0.2648506164550746,0.6877056530175665,0.513093185424804,-0.540575707259844,1.566762078109452,-0.013741260917520037,1.039927631767128,-0.3456535339355469,46.95125900631877,-24.716666220793137,0.5268344463423238,10,-0.26036262512206676,-1.528507232666012,-1.90333890914917,-1.7148008346557617,0.5072593688964844,0,-0.004627032682320786,-1.1110943253705976,24.37531852722168,1.2465782925657942,24.4875431060791,-1.0185142200697923,24.34838485717773,-0.004627032682320786
5461,2001-10-30,24.141889572143555,24.34389495849609,24.128421783447266,24.330427169799805,7619722.0,-0.004627032682320786,1.000000000000033,1.3124958506499542,56.13465374671757,58.372245588679334,-0.042982780048145486,-0.5264458469376194,-0.9921245762896547,-1.1366790006549508,10.615534959826691,0.21547317504882457,0.6408222752990689,0.39233951568603587,-0.6718869016508577,1.4565659330229295,-0.13977369298240916,0.9244527243544809,-0.10091358184814325,31.70742449718752,-35.08584146829561,0.5321132086684462,10,-0.14813804626464488,-1.2838573455810547,-1.9751639366149902,-1.6586885452270508,0.5117473602294957,1,0.005764261154212802,-1.1071496316304934,24.254114151000977,-1.1110943253705976,24.37531852722168,1.2465782925657942,24.4875431060791,0.005764261154212802
5462,2001-10-31,23.78276824951172,24.23615837097168,23.78276824951172,24.016197204589844,7748036.0,-0.014875443844553637,-2.8846090992286575,1.2381029459371966,61.69449089421186,59.33188786400898,0.33441641457313764,-0.11935068735125043,-0.6485145825710852,-0.7845198288875821,11.185981131061332,0.45339012145996094,0.5521980333231902,-0.0011227607727057887,-1.0199009951209455,1.0176554735755339,-0.5105118779468256,0.508266356401414,0.8618888854980504,0.0,-68.93456185580887,0.5093891171741202,10,0.2805624008178711,-0.4735908508300746,-1.629509449005127,-1.2995672225952148,0.9696273803710902,2,0.02963384452025908,1.000000000000033,24.141889572143555,-1.1071496316304934,24.254114151000977,-1.1110943253705976,24.37531852722168,0.02963384452025908
5463,2001-11-01,24.20473480224609,24.281049728393555,23.684009552001953,23.6929874420166,7828009.0,0.017742533094019963,-1.2542444286809955,-2.1923045496143136,61.92169473243852,60.527089863684346,0.00911562661225318,-0.4863507747104059,-1.0788041294202095,-1.2028226616091224,11.712508080918935,0.5970401763916016,0.48240763270424125,0.3701180458068798,-0.6249508743181877,1.3651869659319473,-0.12741641425565575,0.8676525058694153,0.42268455505371705,61.37566375461383,-7.814089232489813,0.4975344600625338,11,-0.10324764251708629,-0.7496643066406214,-2.0514760017394984,-1.7215337753295863,0.7092647552490305,3,0.020029704689867645,-2.8846090992286575,23.78276824951172,1.000000000000033,24.141889572143555,-1.1071496316304934,24.254114151000977,0.020029704689867645
5464,2001-11-02,24.44265365600586,24.55487823486328,23.948862075805664,24.20473480224609,6073501.0,0.009829434435187023,1.6213585023967263,0.46491466737234666,59.21220494397839,61.007989760469265,-0.14559137620262064,-0.6713642580472055,-1.3126121877316521,-1.4352987205287775,12.337790956950943,0.6060161590576172,0.46442429241741223,0.5525976181030288,-0.448534324659569,1.5537295608656265,0.052031646721729885,1.0531635894843276,0.1470293090820327,87.11349012015262,18.28970817848645,0.500565971381298,11,-0.2783203125,-0.8080234527587891,-2.2893948554992676,-1.9594526290893555,-0.13916015625,4,0.018549136597063365,-1.2542444286809955,24.20473480224609,-2.8846090992286575,23.78276824951172,1.000000000000033,24.141889572143555,0.018549136597063365
5465,2001-11-05,24.150867462158203,24.66261482238769,24.011707305908203,24.66261482238769,9097777.0,-0.01193758247177723,1.5438627223698793,-2.1509323542143863,51.99004567595177,59.995106116556315,0.10203366583964169,-0.324442033129106,-1.0301512061185818,-1.1387793992850277,13.01319119363879,0.6509075164794886,0.5075135600884693,0.2152480125427232,-0.7432780039073243,1.1737740289927707,-0.2640149956822988,0.6945110207677452,-0.46685791015625,47.70645778069719,-18.273706658107685,0.4792630082250236,11,0.022444725036621094,-0.5072584152221715,-1.901094913482666,-1.6676664352416992,-0.34116363525390625,0,0.02397770970011881,1.6213585023967263,24.44265365600586,-1.2542444286809955,24.20473480224609,-2.8846090992286575,23.78276824951172,0.02397770970011881
5466,2001-11-06,24.352872848510746,24.572834014892575,23.886016845703125,24.24064826965332,7207827.0,0.008364311827269377,1.487805889099244,-0.21929683976698833,56.25758921196111,59.38972762694807,-0.08104938869313827,-0.4349023739997868,-1.235708801535072,-1.3267294998012638,13.832707486592078,0.6868171691894496,0.5569915539915833,0.3449803352356007,-0.4981452583943664,1.1881059288655678,-0.07658246157938464,0.766543132050586,-0.6492911911010779,68.34863011162258,3.5858050014996365,0.4215627968149842,11,-0.17956066131592152,-0.7092638015747141,-1.9976086616516149,-1.8696718215942418,-0.475835800170902,1,0.01677422922247529,1.5438627223698793,24.150867462158203,1.6213585023967263,24.44265365600586,-1.2542444286809955,24.20473480224609,0.01677422922247529
5467,2001-11-07,24.11495590209961,24.50998878479004,24.03415298461914,24.24064826965332,6413665.0,-0.009769563857665586,-2.312487137100254,-1.120007478160337,57.1604898120191,58.88853676082034,0.1344079332635495,-0.16775654339476986,-1.0072210103353143,-1.0783633931689636,14.576753367385969,0.47583580017089844,0.5247257341394942,0.08304710388183523,-0.7424914214458624,0.9085856292095329,-0.3297221587820154,0.49581636654568584,-0.3921935813903801,44.036790229812404,-20.947910679025362,0.4127692626638497,11,0.058356285095214844,-0.47134685516357777,-1.7024569511413574,-1.6317548751831055,0.3052520751953125,2,0.022338047494689484,1.487805889099244,24.352872848510746,1.5438627223698793,24.150867462158203,1.6213585023967263,24.44265365600586,0.022338047494689484
5468,2001-11-08,24.0296630859375,24.17331123352051,23.917438507080078,24.11495590209961,8091319.0,-0.0035369260681369363,1.5333496997393425,0.6785838935340445,53.07690170659655,57.958418444891905,0.16530351114173314,0.006616071722877592,-0.9229915428202133,-0.9834413623276248,15.334550759847303,0.25587272644043324,0.47789175336995626,-0.058582687377928266,-0.6908902663970693,0.5737248916412128,-0.3747364768874988,0.25757110213164225,-0.28810371519470124,18.49685996448588,-45.39757221796764,0.31615378950957024,11,0.14364910125732422,-0.3860540390014684,-1.617164134979248,-1.546462059020996,0.2109851837158203,3,0.030076682363818108,-2.312487137100254,24.11495590209961,1.487805889099244,24.352872848510746,1.5438627223698793,24.150867462158203,0.030076682363818108
5469,2001-11-09,23.881526947021484,24.14637756347656,23.746856689453125,24.0296630859375,5750044.0,-0.0061647197626630845,1.0941164708823,1.736795026611208,39.545455130705975,55.2215028727312,0.263767153088029,0.21118772542872577,-0.7807010614722643,-0.8244327067382251,15.991414123862095,0.39952087402343395,0.4068050139276096,-0.2356729507446289,-0.7603469434306085,0.2890010419413507,-0.4980099470876205,0.026664045598362662,0.7810878753662074,14.705876227034492,-42.77817860859595,0.2623369963429906,11,0.29178524017333984,-0.23791790008545277,-1.4690279960632324,-1.3983259201049805,0.291784286499027,4,0.043233107027204065,1.5333496997393425,24.0296630859375,-2.312487137100254,24.11495590209961,1.487805889099244,24.352872848510746,0.043233107027204065
5470,2001-11-12,24.06557655334473,24.1688232421875,23.56729507446289,23.769302368164066,4324563.0,0.007706777155897182,1.3928678465069857,-2.0000128756470015,48.01273191774518,54.3190671139565,0.05605586776039573,0.05133671922746075,-0.9622106889462465,-0.996859230884585,15.438480052342248,0.6015281677246094,0.3249574616050843,-0.06531486511230256,-0.5680628839291479,0.43743315370454283,-0.31668887452072525,0.18605914429612014,0.5787231063842704,49.55367304511502,-5.8311957389906794,0.2513740094084222,11,0.049378395080562854,-0.4219675064086985,-1.6081876754760778,-1.5823755264282262,0.5431690216064418,0,0.009886193496497109,1.0941164708823,23.881526947021484,1.5333496997393425,24.0296630859375,-2.312487137100254,24.11495590209961,0.009886193496497109
5471,2001-11-13,23.84561538696289,24.1688232421875,23.78725814819336,24.06557655334473,8086640.0,-0.009140074657852715,-1.2666628898393903,-0.7424243399664068,41.24999502078667,52.0474564613537,0.256549852960557,0.2725436159328609,-0.7326618790191937,-0.770306592098791,14.724671703537018,0.3815650939941406,0.2417147858416584,-0.27719583511352397,-0.7933293945137123,0.23893772428666438,-0.5352626148136181,-0.019129055413429796,0.7556040893554652,29.523938629378666,-21.061345567750127,0.2580667797000936,11,0.26933956146240234,-0.20200634002685902,-1.162653923034668,-1.3624143600463867,1.1132736206054688,1,-0.0015060026539817084,1.3928678465069857,24.06557655334473,1.0941164708823,23.881526947021484,1.5333496997393425,24.0296630859375,-0.0015060026539817084
5472,2001-11-14,23.42364883422852,23.78725814819336,23.35182380676269,23.73787879943848,8309630.0,-0.017695771146467143,1.1086987645768922,1.4285701898146712,33.14369294091705,48.8499007067402,0.6953406835896239,0.6932863260581925,-0.3000246628212402,-0.3454255256953296,14.556926018553696,0.49379158020019887,0.13813188472268934,-0.6758195877075153,-1.2721831035871638,-0.07945607182786674,-0.9740013456473413,-0.3776378297676892,1.1362136660156175,8.743289930717582,-35.75986589280498,0.2981817579398247,11,0.5835704803466726,0.30974102020263317,-0.6677408218383825,-0.9404478073120153,1.9796524047851527,2,0.01935600287214001,-1.2666628898393903,23.84561538696289,1.3928678465069857,24.06557655334473,1.0941164708823,23.881526947021484,0.01935600287214001
5473,2001-11-15,23.746856689453125,23.809703826904297,23.432626724243164,23.432626724243164,7360645.0,0.01379835641799354,-1.4000072838959132,-1.0,40.66666251215903,46.78928488098249,0.335649600193932,0.40274821654848836,-0.59874539129666,-0.6707624855101848,14.918217459018198,0.3860549926757777,0.09781669301439422,-0.36024303436279226,-0.9328161643819257,0.2123300956563412,-0.6465295993723608,-0.07395646935322375,0.7405234891821237,48.351671440878214,7.4129040329252405,0.2862865650095674,11,0.26036262512206676,-0.013466835021972656,-0.9011688232421875,-1.263655662536621,1.5980873107910156,3,0.028355386005292083,1.1086987645768922,23.42364883422852,-1.2666628898393903,23.84561538696289,1.3928678465069857,24.06557655334473,0.028355386005292083
5474,2001-11-16,23.356313705444336,23.827659606933594,23.14532852172852,23.814191818237305,7549996.0,-0.01644609175505085,1.8148177290287915,-1.4571433774211366,37.65433847296581,45.19642852509516,0.62121753569226,0.7981509068887931,-0.17877614584075374,-0.29001695965936847,15.494280492353296,0.6823310852050746,0.04965918756773391,-0.7278921127319329,-1.3807630090881595,-0.07502121637570625,-1.0543275609100462,-0.40145666455381956,1.062933090878559,20.614193654189204,-18.755863939038637,0.32643544817811265,11,0.5027675628662109,0.3770761489868164,-0.5106258392333984,-0.873112678527832,2.1277885437011754,4,0.037862762735664246,-1.4000072838959132,23.746856689453125,1.1086987645768922,23.42364883422852,-1.2666628898393903,23.84561538696289,0.037862762735664246
5475,2001-11-19,23.401203155517575,23.490982055664066,23.00168037414551,23.32937812805176,8723307.0,0.0019219407068837846,2.8928807180738976,-0.1568649504290439,39.62264150943392,43.34810100259214,0.5127235017303349,0.7026681400540866,-0.2061354767828938,-0.3375179983450316,15.248493991029033,0.4893016815185547,-0.03430255851379016,-0.6280122756958058,-1.3173184481194333,0.06129389672782182,-0.9726653619076195,-0.28335918948399197,0.916130178837772,34.23083774159601,-5.856155925148229,0.3446530862118137,11,0.35463142395019887,0.430944442749027,-0.5555152893066371,-0.9180021286010707,1.9616966247558665,0,0.03299437524095361,1.8148177290287915,23.356313705444336,-1.4000072838959132,23.746856689453125,1.1086987645768922,23.42364883422852,0.03299437524095361
5476,2001-11-20,23.764812469482425,23.84561538696289,23.47751617431641,23.47751617431641,5953653.0,0.015538060652198427,-1.5625058090900394,3.9999468890250127,49.74874720563341,42.524574046327054,0.06361531006531607,0.32309774664262747,-0.562533850011274,-0.7005042334227518,14.672758620359394,0.44441223144531605,-0.11840054940626032,-0.24375352859496857,-0.9390357478152289,0.4515286906252918,-0.5913946382050987,0.1038875810151616,0.4209555688519373,90.42545738081016,43.39776544178394,0.34764110961012984,11,-0.17731666564941406,0.06733512878417613,-0.8495445251464879,-1.2816114425659215,1.5891094207763636,1,0.03551187734186767,2.8928807180738976,23.401203155517575,1.8148177290287915,23.356313705444336,-1.4000072838959132,23.746856689453125,0.03551187734186767
5477,2001-11-21,24.128421783447266,24.30349349975586,23.535873413085934,23.535873413085934,7386709.0,0.015300323300752705,-1.5909111392942712,2.0624991701300033,48.914433128429586,42.06207753764184,-0.33288992431833364,-0.060961089807289426,-0.8903907584977375,-1.0585743458718895,13.831043161075351,0.7676200866699254,-0.14519067540809516,0.1308539390563972,-0.5485733500047161,0.8102812281175105,-0.20885970547415766,0.47056758358695205,-1.1267414093017543,86.55170140287898,39.63126278842323,0.33971364453055586,11,-0.47583484649658203,-0.29627418518066406,-1.1615304946899414,-1.6160421371459925,0.8978023529052734,2,0.034418630094191105,-1.5625058090900394,23.764812469482425,2.8928807180738976,23.401203155517575,1.8148177290287915,23.356313705444336,0.034418630094191105
5478,2001-11-23,24.218202590942386,24.3259391784668,23.939884185791016,24.3259391784668,1832476.0,0.003720956484468907,6.166646012215699,-0.1818190596975519,46.66665533617848,42.85332200491657,-0.4393122575885329,-0.1812474704015905,-0.9272988670426692,-1.131701187797482,12.776682712887293,0.3860549926757848,-0.20830182674960795,0.23410177230835316,-0.4144072162247596,0.882610760841466,-0.09015272195820145,0.5583562665749078,-1.190485954284668,91.86438578525204,47.961488753882776,0.32425449426655584,11,-0.5543928146362305,-0.3860549926757848,-1.2513113021850621,-1.7058229446411133,0.8484230041503835,4,0.04893421151388466,-1.5909111392942712,24.128421783447266,-1.5625058090900394,23.764812469482425,2.8928807180738976,23.401203155517575,0.04893421151388466
5479,2001-11-26,24.263093948364254,24.420207977294922,24.15535545349121,24.330427169799805,6473812.0,0.0018536205258543603,1.145468310620809,0.6249800832079643,51.798582262694005,43.273972043244214,-0.47425982910434783,-0.24767597065543256,-0.9268228537993508,-1.1638807551908172,11.733662421036978,0.26485252380371094,-0.26012103885486937,0.28460435867309286,-0.351474867956032,0.9206835853022177,-0.033435254641471346,0.6026439719876571,-1.183448410034174,88.9241472226664,43.62271886915953,0.3180396133145627,11,-0.5521497726440394,-0.4309463500976527,-1.29620265960693,-1.7507143020629812,0.8259754180908239,0,0.04458829752636806,6.166646012215699,24.218202590942386,-1.5909111392942712,24.128421783447266,-1.5625058090900394,23.764812469482425,0.04458829752636806
5480,2001-11-27,24.141889572143555,24.45611953735352,23.823169708251953,23.92641639709473,5932713.0,-0.004995421296172808,-2.000000000000017,-3.2001019772248647,46.52880549185291,43.86050654002935,-0.38117687898597197,-0.14262259612868888,-0.7751957454128018,-1.0118326992391182,10.59127080261469,0.632949829101566,-0.29204909394851697,0.1690112113952651,-0.45875603591379743,0.7967784587043276,-0.14487241225926795,0.48289483504979813,-0.9818102874755823,67.88995653614481,24.45030670710777,0.3138836236545314,11,-0.4129896163940394,-0.3097419738769531,-1.1749982833862305,-1.6295099258422816,0.9022903442382848,1,0.055596836071634126,1.145468310620809,24.263093948364254,6.166646012215699,24.218202590942386,-1.5909111392942712,24.128421783447266,0.055596836071634126
5481,2001-11-28,24.281049728393555,24.465097427368164,24.128421783447266,24.141889572143555,5369782.0,0.005764261154212802,-3.053995085092212,0.6458351774807578,52.82443490868047,46.04725564755862,-0.5052025647358427,-0.2854582668434169,-0.8799522944300513,-1.1288465365548035,9.552736204674913,0.33667564392089844,-0.2578199376791943,0.3012133598327651,-0.33743194648302577,0.939858666148556,-0.018109293325132114,0.6205360129906623,-1.0172872235107384,80.19339834681574,35.30790308174519,0.3193226531578961,11,-0.5476608276367188,-0.4489021301269531,-1.127863883972168,-1.6272659301757812,0.588058471679684,2,0.044555324583632094,-2.000000000000017,24.141889572143555,1.145468310620809,24.263093948364254,6.166646012215699,24.218202590942386,0.044555324583632094
5482,2001-11-29,24.4875431060791,24.57732391357422,24.07455444335937,24.24064826965332,5923802.0,0.008504301914265211,1.3578936069342613,1.7741776315789475,57.47802797193215,47.91518514308897,-0.6089495335142487,-0.4600304620648643,-1.0372112575648842,-1.311051256059141,9.160221557204013,0.5027694702148473,-0.262903836647979,0.4724679946899428,-0.19740506279413594,1.1423410521740216,0.13753146594790167,0.807404523431984,-1.1036471089477509,88.09516583458526,38.22462747125414,0.3349365287420402,11,-0.6980409622192383,-0.6553955078125,-1.3343572616577148,-1.8337593078613281,0.21996116638183238,3,0.03538038832342494,-3.053995085092212,24.281049728393555,-2.000000000000017,24.141889572143555,1.145468310620809,24.263093948364254,0.03538038832342494
5483,2001-11-30,24.68954849243164,24.68954849243164,24.411230087280273,24.55487823486328,8047211.0,0.008249312128924435,3.1333314449196954,0.5454559500633479,62.9683007704402,50.727847620586125,-0.7411068642293124,-0.6575662963858377,-1.1705563046429006,-1.4849814377472335,9.034163993424105,0.2783184051513672,-0.22077770902033222,0.6502326965332017,-0.08083118794128907,1.3812965810076925,0.2847007542959581,1.0157646387704453,-1.162441145327147,100.0,43.79431816667483,0.3655319422372446,11,-0.8439340591430664,-0.8439340591430664,-1.5318737030029297,-2.031275749206543,-0.11671447753906605,4,0.013636362934061008,1.3578936069342613,24.4875431060791,-3.053995085092212,24.281049728393555,-2.000000000000017,24.141889572143555,0.013636362934061008
5484,2001-12-03,24.89604377746582,25.13844871520996,24.57732391357422,24.57732391357422,11138094.0,0.008363671984422005,-2.5211159717775478,2.3666685550803046,63.233198794008935,53.3512428744278,-0.7892172688400656,-0.8731183775191553,-1.2837369695305512,-1.6502324342195465,8.739213797864377,0.5611248016357422,-0.10019991343207124,0.834058475494384,0.02624378986518039,1.6418731611235877,0.4301511326797822,1.2379658183089859,-1.2061946700155275,81.57007475510633,23.50994042585279,0.403907342814602,12,-0.5880613327026367,-0.8259792327880859,-1.558809757232666,-2.170436859130856,-0.09875869750976918,0,0.006851764045392228,3.1333314449196954,24.68954849243164,1.3578936069342613,24.4875431060791,-3.053995085092212,24.281049728393555,0.006851764045392228
5485,2001-12-04,24.729949951171875,24.89155387878418,24.49652099609375,24.86910820007324,6571161.0,-0.006671494787628962,3.2926783771179853,-0.4366161782394967,64.33769276346149,54.97223682529758,-0.46356840899062846,-0.6971605234832552,-1.0272289491285633,-1.4476703358795504,8.176311818105491,0.3995227813720703,-0.026217852544853315,0.6390105247497573,-0.22197930925579712,1.5000003587553117,0.2085156077469783,1.0695054417525363,-0.8083249064800349,61.60344360840262,-0.06358763648678689,0.43049491700277787,12,-0.3927888870239258,-0.6598854064941406,-1.3702707290649379,-2.0043430328369105,0.3546314239501953,1,0.014521639388363816,-2.5211159717775478,24.89604377746582,3.1333314449196954,24.68954849243164,1.3578936069342613,24.4875431060791,0.014521639388363816
5486,2001-12-05,24.76137351989746,24.82421875,24.50101089477539,24.667102813720703,8866991.0,0.0012706685127803485,1.938771970899127,-0.6774352718650374,74.8333181080092,57.852112934139754,-0.37857486672130847,-0.7340460126113584,-0.9833749908626359,-1.4456565164761592,7.877983161443824,0.3232078552246094,0.10372325708774355,0.6500090599060044,-0.25538073273060746,1.5553988525426163,0.1973141635876985,1.1027039562243104,-0.6450566879227217,64.55708003234221,-3.647290710002636,0.4526948963183057,12,-0.2805643081665039,-0.6913089752197266,-1.4016942977905238,-2.0357666015624964,0.3276958465576172,2,0.01142127258235992,3.2926783771179853,24.729949951171875,-2.5211159717775478,24.89604377746582,3.1333314449196954,24.68954849243164,0.01142127258235992
5487,2001-12-06,24.65363693237305,24.89155387878418,24.52345466613769,24.703014373779297,9216957.0,-0.004350993996267483,-1.3768119511804306,-0.5237835103692087,68.29708917817176,60.25549447213901,-0.21065419560287424,-0.6154373773489681,-0.8210445690415789,-1.3175280097363853,7.612577677526709,0.3680992126464879,0.22996586881998837,0.5153384208679235,-0.4219879433614899,1.4526647850973369,0.046675238753216775,0.9840016029826302,-0.37377899908067747,33.333420759982864,-35.83796351047541,0.468663182114706,12,-0.1728277206420934,-0.583572387695316,-1.2277450561523473,-1.928030014038086,0.3815650939941406,3,0.00873993838277265,1.938771970899127,24.76137351989746,3.2926783771179853,24.729949951171875,-2.5211159717775478,24.89604377746582,0.00873993838277265
5488,2001-12-07,24.75239562988281,24.90502166748047,24.61323547363281,24.78381729125977,5614380.0,0.004005846998585305,1.1311452572336327,0.6363566131027855,81.93012747639337,63.603443940327836,-0.2521892204748397,-0.6927945007648475,-0.8787103099653812,-1.3866556394119733,7.628220360315319,0.2917861938476598,0.2964957672742017,0.5779604911804164,-0.39671407105052126,1.552635053411354,0.09062321006494756,1.0652977722958852,-0.3351631714836216,39.86034971995607,-33.98865778147741,0.48733728111546964,12,-0.2715864181518519,-0.6823310852050746,-1.0661416053771937,-2.0267887115478445,0.6105041503906321,4,-0.0018136166734373793,-1.3768119511804306,24.65363693237305,1.938771970899127,24.76137351989746,3.2926783771179853,24.729949951171875,-0.0018136166734373793
5489,2001-12-10,24.91399955749512,24.981334686279297,24.572834014892575,24.75239562988281,7822217.0,0.006528819675830189,1.7575853167067121,-5.143073934684021,82.84594965068584,67.63868218019816,-0.3483892030818616,-0.8148605026454341,-1.008941791881103,-1.5216885598439305,8.109767594624111,0.4085006713867223,0.3499289152205982,0.6879407882690458,-0.32982924282905657,1.7057108193671482,0.17905577271999462,1.196825803818097,-0.390544891357429,86.11113296771677,6.951174772955397,0.5088850155490516,12,-0.30749797821045277,-0.8439350128173864,-1.1357207298278844,-2.1883926391601562,0.8529109954833984,0,-0.013693728372083491,1.1311452572336327,24.75239562988281,-1.3768119511804306,24.65363693237305,1.938771970899127,24.76137351989746,-0.013693728372083491
5490,2001-12-11,24.30349349975586,25.124982833862305,24.150867462158203,25.116004943847656,8333911.0,-0.024504538355247574,1.3459453748702355,-5.02779515384684,60.56335604910194,68.49856230691165,0.32123206893612277,-0.19564734586347754,-0.3871139147399809,-0.8889669537697529,8.567427277421821,0.9741153717041016,0.39552566149999535,0.06553888320922852,-0.9498922250466464,1.0809699914651034,-0.44217667091870894,0.573254437337166,0.8349552154541016,15.668168476866837,-59.50286518404192,0.5077155541279383,12,0.3030080795288086,-0.233428955078125,-0.40401172637939453,-1.5778865814208949,1.4679069519043004,1,0.020317720174885645,1.7575853167067121,24.91399955749512,1.1311452572336327,24.75239562988281,-1.3768119511804306,24.65363693237305,0.020317720174885645
5491,2001-12-12,23.809703826904297,24.263093948364254,23.809703826904297,24.24064826965332,10161263.0,-0.02031764169445527,-1.1041697095233505,0.530385689804925,44.05364318442886,67.00696399718906,0.8282269765810248,0.31127311187688633,0.10366540648767852,-0.3784746153638565,9.22394925106316,0.4937896728515625,0.4070237978884492,-0.4264552116394036,-1.4449298998417355,0.5920194765629283,-0.9356925557405695,0.08278213246176236,1.3152790069580078,0.0,-70.6856853504172,0.5092373441011662,12,0.664372444152832,0.2603607177734375,0.09875679016113281,-1.075118064880371,1.9931182861328125,2,0.05354445219000148,1.3459453748702355,24.30349349975586,1.7575853167067121,24.91399955749512,1.1311452572336327,24.75239562988281,0.05354445219000148
5492,2001-12-13,23.877037048339844,24.22718048095703,23.72441291809082,23.809703826904297,9039858.0,0.0028279739187457853,-3.2264462544894816,-0.156245712338286,43.58107016973449,64.8528272637773,0.743358371033743,0.2947607123366467,0.062261925300056475,-0.4385788067176257,9.04804169872173,0.5027675628662109,0.4510110044964257,-0.38179140090942454,-1.3426735074863778,0.5790907056675287,-0.8622324541979012,0.0986496523790521,1.247945785522461,10.897287492067296,-54.750302851195954,0.48044105328847675,12,0.5543937683105469,0.19302749633789062,0.03142356872558594,-1.142451286315918,1.8853855133056676,3,0.05076142050881094,-1.1041697095233505,23.809703826904297,1.3459453748702355,24.30349349975586,1.7575853167067121,24.91399955749512,0.05076142050881094
5493,2001-12-14,24.420207977294922,24.62221336364746,23.917438507080078,23.9713077545166,6481386.0,0.022748673876721526,-1.5322523720270422,6.666846071044134,52.48930968519862,63.65906180724283,0.17652736309932493,-0.20593637925119168,-0.45117204627084817,-0.9716471656312322,8.675787270510291,0.7451763153076172,0.4771580505924611,0.12771196365356374,-0.8043944995920747,1.0598184268992021,-0.33834126796925545,0.5937651952763829,0.6207406616210953,49.67942345247596,-12.485837635403563,0.46605323162281975,12,0.004489898681640625,-0.3501434326171875,-0.5117473602294922,-1.685622215270996,1.3197689056396484,4,0.02518381701106187,-3.2264462544894816,23.877037048339844,-1.1041697095233505,23.809703826904297,1.3459453748702355,24.30349349975586,0.02518381701106187
5494,2001-12-17,24.24064826965332,24.465097427368164,24.14637756347656,24.263093948364254,7126072.0,-0.007352914758488094,-2.021226201883893,-0.05000148712783834,51.53632063995063,62.23668712685274,0.283114973316291,0.045610903903430255,-0.2479796867406705,-0.7878004913394356,7.723997855630688,0.3187198638916051,0.46651500339599394,-0.09606447219848491,-0.9186477167740428,0.726518772377073,-0.5073560944862656,0.3152271500892958,0.7213082260131856,36.85894904276442,-23.566712214638088,0.4112916222877792,12,0.1840496063232422,-0.17058372497558594,-0.3321876525878906,-1.5060625076293945,1.4544372558593714,0,0.0462962664255584,-1.5322523720270422,24.420207977294922,-3.2264462544894816,23.877037048339844,-1.1041697095233505,23.809703826904297,0.0462962664255584
5495,2001-12-18,24.17331123352051,24.24064826965332,23.9713077545166,24.137399673461914,9137652.0,-0.002777856243106669,2.1578335345945705,-1.5999320190350819,48.285678560025886,59.28694939929905,0.2941189440997931,0.18314831276960675,-0.154266176776364,-0.7102886396413517,6.514335879895046,0.26934051513671875,0.4152440781236457,-0.20200691223144318,-0.9032493427659034,0.49923551830301705,-0.5526281274986751,0.1486143030357887,0.7143926474914544,49.99978755316521,-7.597998309078939,0.3506212152672308,12,0.25138664245605113,-0.10324668884277699,-0.2648506164550817,-1.4387254714965856,1.3467044830322195,1,0.06592391518329532,-2.021226201883893,24.24064826965332,-1.5322523720270422,24.420207977294922,-3.2264462544894816,23.877037048339844,0.06592391518329532
5496,2001-12-19,24.608745574951172,24.75688362121582,24.03415298461914,24.28553771972656,5503442.0,0.018013020112315203,1.3333312807123416,9.000106224770825,51.797590388711775,57.453671756025706,-0.18466162924319107,-0.19586080123264793,-0.5470113941985417,-1.131981040605929,6.340626247830279,0.7227306365966797,0.35323294075948297,0.19123077392578125,-0.45471684085323005,0.8371783887047926,-0.1317430334637244,0.5142045813152869,0.20916084828552428,85.65208234807284,30.59375773233318,0.3229738073895061,12,-0.18404769897460938,-0.5386810302734375,-0.7294635772705078,-1.874159812927246,0.6284618377685582,2,0.04724559702435349,2.1578335345945705,24.17331123352051,-2.021226201883893,24.24064826965332,-1.5322523720270422,24.420207977294922,0.04724559702435349
5497,2001-12-20,24.95888900756836,25.111515045166016,24.716482162475586,24.801773071289066,8449081.0,0.014228414510229825,-1.4109587446451852,0.4861142256895513,53.82652674113851,54.33104945210851,-0.5441775669494398,-0.5065697728814946,-0.8729608650165659,-1.4677838496948468,7.021270764616674,0.5027694702148438,0.3050819319585045,0.4998508453369155,-0.17401576540790487,1.1737174560817358,0.16291753996450353,0.8367841507093274,-1.234476089477539,87.21806913296275,36.281244292856755,0.3369333053724105,12,-0.5341911315917969,-0.888824462890625,-1.0796070098876953,-2.2243032455444336,0.3950328826904297,3,0.03381292753907594,1.3333312807123416,24.608745574951172,2.1578335345945705,24.17331123352051,-2.021226201883893,24.24064826965332,0.03381292753907594
5498,2001-12-21,25.403301239013672,25.452680587768555,24.91399955749512,24.95888900756836,14494068.0,0.01780576977246673,-1.016810083193501,2.8285624104693867,56.75028643455105,51.43153131698241,-0.9907354204495604,-0.9039933297587766,-1.2639274983643318,-1.8976343268451075,7.884509398700096,0.538681030273434,0.23470020937365987,0.8850081443786628,0.10090758173481618,1.6691087070225095,0.4929578630567377,1.277058425700588,-1.651146278381347,96.66664949926995,47.55560474135977,0.392050281321924,12,-0.8147544860839844,-1.1761207580566406,-1.532996654510498,-2.668715476989746,0.4982795715332031,4,0.01413679738916418,-1.4109587446451852,24.95888900756836,1.3333312807123416,24.608745574951172,2.1578335345945705,24.17331123352051,0.01413679738916418
5499,2001-12-24,25.34494400024414,25.560415267944336,25.322498321533203,25.36289978027344,2124300.0,-0.0022972305142729965,-6.571289833080425,-0.04040343347640284,58.42557634899532,51.19400023919279,-0.966452990942205,-0.8015255710463975,-1.1645805676693897,-1.8226848535603395,8.65564452128206,0.2379169464111328,0.19603449181879284,0.772558403015136,-0.08338923155589484,1.6285060375861669,0.3445845857296206,1.2005322203006514,-1.5247680145263658,86.44073696213167,37.302568948522264,0.4279738172855154,12,-0.7025299072265625,-1.0638961791992188,-1.4746394157409668,-2.610358238220215,0.4399223327636683,0,0.015586259834964533,-1.016810083193501,25.403301239013672,-1.4109587446451852,24.95888900756836,1.3333312807123416,24.608745574951172,0.015586259834964533
5500,2001-12-26,25.48410224914551,25.663663864135746,25.389833450317386,25.47512435913086,4713513.0,0.0054905723563654085,-2.050020713610556,-0.5000000000000989,59.6176572713041,52.92333513773448,-1.0287101129760323,-0.8800958029577579,-1.2760610439846474,-1.9496489719536463,9.646233178486183,0.3187198638916051,0.12154608286541091,0.8446060180664112,-0.07716503006909292,1.7663770662019154,0.38372049399865915,1.3054915421341633,-1.5595119064941443,88.98064337910395,40.06644393435768,0.46088552406775185,12,-0.7900638580322301,-1.1514301300048828,-1.6878666877746618,-2.7495164871215856,-0.07182312011719105,2,0.008279015454595973,-6.571289833080425,25.34494400024414,-1.016810083193501,25.403301239013672,-1.4109587446451852,24.95888900756836,0.008279015454595973
5501,2001-12-27,25.36289978027344,25.50205993652344,25.255163192749023,25.30903244018555,4176200.0,-0.004756003083300042,-2.055542441695689,5.999999999997626,59.404755160427484,54.6815223589226,-0.7420517992249067,-0.7100951277739291,-1.1349649373071031,-1.8261513489005203,10.584208455349456,0.24689674377441762,0.021213874663214227,0.6693110466003453,-0.2900969597486025,1.6287190529492932,0.1896070434258732,1.1490150497748175,-1.2991835559033227,68.24642163851513,16.64417866703924,0.4797040031744731,12,-0.5723485946655309,-0.7923097610473633,-1.5689086914062536,-2.6283140182495153,0.224451065063473,3,0.006194715022352915,-2.050020713610556,25.48410224914551,-6.571289833080425,25.34494400024414,-1.016810083193501,25.403301239013672,0.006194715022352915
5502,2001-12-28,25.35392189025879,25.52001571655273,25.19231605529785,25.4975700378418,3475155.0,-0.000353977269650918,2.4761909579258186,-2.666702074923938,58.17072102811707,55.31279028591353,-0.5604877620346294,-0.6670840793334989,-1.1020249375187632,-1.8113950571819544,11.770343123164489,0.32769966125487926,0.026135494501492218,0.6170142173767097,-0.38069443640771894,1.6147228711611383,0.11815989048449538,1.115868544268924,-1.1622098547074202,58.68257683696269,5.363937043029594,0.498854326892215,12,-0.5364360809326172,-0.7541532516479492,-1.6441001892089844,-2.6193361282348633,-0.2513847351074183,4,-0.004603409209992915,-2.055542441695689,25.36289978027344,-2.050020713610556,25.48410224914551,-6.571289833080425,25.34494400024414,-0.004603409209992915
5503,2001-12-31,25.02622413635254,25.34494400024414,25.02622413635254,25.250675201416016,4278227.0,-0.012924933480691791,-1.8399942214706357,1.5625058090900255,51.45856821442767,55.30415112752209,-0.15397895141698825,-0.3297780670991095,-0.7441276397692143,-1.4718813409500022,12.65572824545645,0.32769775390625,0.120298387440954,0.2724826812744148,-0.7331907772203827,1.2781561397692123,-0.23035404797298398,0.7753194105218135,-0.7167559545144186,0.0,-47.13942277358349,0.5028367292473995,12,-0.2087383270263672,-0.3321857452392578,-1.2838568687438965,-2.2916383743286133,-0.07631301879882812,0,0.013094174819214599,2.4761909579258186,25.35392189025879,-2.055542441695689,25.36289978027344,-2.050020713610556,25.48410224914551,0.013094174819214599
5504,2002-01-02,25.06662559509277,25.13844871520996,24.65363693237305,24.75688362121582,7724868.0,0.0016143649365605306,1.138616610434723,-1.379997790562286,61.64384757627556,56.788392129327605,-0.07252036920534266,-0.3760236436377369,-0.7603285277387393,-1.5019755442905698,12.354871882266389,0.4848117828369105,0.2225036866324288,0.3043550491332958,-0.7092619631044812,1.3179720613710728,-0.20245345698559447,0.8111635552521861,-0.648821758670838,40.88887629946393,-9.808797902886184,0.5068085061188893,1,-0.21771717071532848,-0.37258720397948863,-1.318646907806393,-2.332039833068844,-0.24689483642578125,2,0.03330943817254606,-1.8399942214706357,25.02622413635254,2.4761909579258186,25.35392189025879,-2.055542441695689,25.36289978027344,0.03330943817254606
5505,2002-01-03,25.089069366455078,25.09355926513672,24.851152420043945,25.04866981506348,5920015.0,0.0008953646862903675,8.818146703233033,0.1304296956784018,72.79997117524769,59.121989994498264,0.05430795943609823,-0.3901888032535581,-0.7799535856006514,-1.5099347029530747,12.23727208171749,0.24240684509277344,0.26185138668982333,0.3088428497314446,-0.7150349067592465,1.3327206062221357,-0.20309602851390096,0.8207817279767902,-0.5715967278160399,50.25889853643073,-6.568654223885055,0.5119388782453453,1,0.06958103179931996,-0.3950309753417969,-1.31752347946167,-2.3544836044311523,-0.094268798828125,3,0.02773307197607866,1.138616610434723,25.06662559509277,-1.8399942214706357,25.02622413635254,2.4761909579258186,25.35392189025879,0.02773307197607866
5506,2002-01-04,25.04417991638184,25.1608943939209,24.78381729125977,25.1608943939209,5953653.0,-0.0017892034741335827,5.4615309190743275,-2.889004296303457,70.96774856752826,61.02657019743045,0.1871389910094443,-0.34048259595418173,-0.7222893147682647,-1.4569821378266141,12.163495939531828,0.37707710266112926,0.3236577631268709,0.24981307983398793,-0.7807579294848459,1.2803840891528218,-0.265472424825429,0.7650985844934048,-0.43501197970306293,45.077625530566245,-16.834419790689445,0.5152855046594175,1,0.1144704818725586,-0.35014152526855824,-1.2636561393737828,-2.3095941543579137,0.15262603759764914,4,0.014697994259564418,8.818146703233033,25.089069366455078,1.138616610434723,25.06662559509277,-1.8399942214706357,25.02622413635254,0.014697994259564418
5507,2002-01-07,24.86910820007324,25.09355926513672,24.671592712402344,25.09355926513672,4962565.0,-0.006990515037550993,2.7599870832873035,1.9230781801543575,59.29366664534295,61.30916799862956,0.38904862069847823,-0.15646254919627012,-0.541713001876083,-1.2696227737252457,11.848007756590832,0.421966552734375,0.407484468755392,0.06396780014037873,-0.9649124135474985,1.092848013828256,-0.45047230670355987,0.5784079069843173,0.7945556640625071,31.16867709218441,-30.956816596169986,0.5144401068439386,1,0.28954219818115945,-0.17506980895995738,-1.0863399505615199,-2.134522438049313,0.25587463378906605,0,0.028880916817980662,5.4615309190743275,25.04417991638184,8.818146703233033,25.089069366455078,1.138616610434723,25.06662559509277,0.028880916817980662
5508,2002-01-08,24.707504272460934,25.089069366455078,24.55487823486328,24.981334686279297,5976152.0,-0.0064981794406213655,1.1834922466417708,1.2200005098702345,59.737807599855735,61.45497147094739,0.4934676496776298,0.0016925703922332502,-0.3808550092295029,-1.0943958706171735,11.386884875764796,0.5341911315917969,0.4473749297402918,-0.09539155960083434,-1.1249519039874407,0.934168784785772,-0.6101717317941393,0.4193886125924706,0.9363181686401454,25.185143220437084,-38.47840522004671,0.5147801721933037,1,0.40176677703857777,-0.013465881347652697,-0.8966794013977015,-1.9729185104370082,0.5521488189697301,1,0.015988376581229202,2.7599870832873035,24.86910820007324,5.4615309190743275,25.04417991638184,8.818146703233033,25.089069366455078,0.015988376581229202
5509,2002-01-09,24.572834014892575,24.94991111755371,24.465097427368164,24.62221336364746,5540644.0,-0.005450581170938551,-2.661008649061278,0.1803282114149696,58.10567228728035,61.2869731393892,0.5666896939012283,0.1154101987684264,-0.24489305923035687,-0.9518364828607098,10.7710359243222,0.4848136901855469,0.45094491315120067,-0.21300354003906463,-1.2461121442576832,0.820105064179554,-0.7295578421483739,0.3035507620702447,1.0274306579589911,15.483911644251924,-47.846362215275974,0.5165543021093084,1,0.41972255706787465,0.12120437622070668,-0.7272195816040004,-1.8247814178466761,1.1671428680419957,2,0.01534528343098751,1.1834922466417708,24.707504272460934,2.7599870832873035,24.86910820007324,5.4615309190743275,25.04417991638184,0.01534528343098751
5510,2002-01-10,24.79728507995605,24.89604377746582,24.52345466613769,24.57732391357422,4717745.0,0.009134113913252584,-1.2739670215180534,-4.454517362586034,54.18329492083178,60.70681089054523,0.2621342963730413,-0.07394147904985005,-0.461510281859681,-1.1689484115805762,11.269391580843562,0.37258911132812855,0.40996298457348246,-0.013242053985599966,-1.0211082048270654,0.9946240968558655,-0.5171751294063327,0.49069102143513277,0.7348695581665119,47.742038059418675,-12.23738150339598,0.5039330754207332,1,0.19527149200439808,-0.10324668884276988,-0.6082615852355922,-1.8247823715209925,0.6060161590576207,3,0.0009051667809021335,-2.661008649061278,24.572834014892575,1.1834922466417708,24.707504272460934,2.7599870832873035,24.86910820007324,0.0009051667809021335
5511,2002-01-11,25.08458137512207,25.111515045166016,24.65363693237305,24.75688362121582,8195796.0,0.011585796357934441,1.3999999999999815,1.4897982189155916,52.86885852525372,60.117715056893736,-0.07687777595329592,-0.27492559631418345,-0.733854922561541,-1.4452968506794797,11.373353137830456,0.4578781127929652,0.3699073085954261,0.21031036376952983,-0.6861405498611646,1.1067612774002242,-0.23791509304581737,0.658535820584877,0.3835498303552285,95.83339480509517,37.67606019106172,0.44822545681534715,1,-0.17956066131591797,-0.39054298400878906,-0.8809685707092285,-2.1120786666870117,0.7631320953369141,4,-0.003579123213280244,-1.2739670215180534,24.79728507995605,-2.661008649061278,24.572834014892575,1.1834922466417708,24.707504272460934,-0.003579123213280244
5512,2002-01-14,25.089069366455078,25.36289978027344,25.08458137512207,25.13844871520996,7162606.0,0.00017891434048245003,-8.538748161464413,-0.15068564909666604,41.02558515529337,58.958494716989925,-0.1373274634321433,-0.19389662365824734,-0.7114535129892623,-1.4448639411807243,11.504709906505074,0.27831840515137074,0.30862255390117355,0.15419673919677734,-0.612947902619478,0.9213413810130326,-0.22937558171135208,0.5377690601049068,0.3188798123356733,69.49992245706962,15.543983600977107,0.38357232090812765,1,-0.17507076263427734,-0.3950309753417969,-0.8136324882507324,-2.1165666580200195,0.5656147003173828,0,0.00429416436101282,1.3999999999999815,25.08458137512207,-1.2739670215180534,24.79728507995605,-2.661008649061278,24.572834014892575,0.00429416436101282
5513,2002-01-15,25.03520202636719,25.26863098144531,24.75239562988281,25.250675201416016,6039863.0,-0.002147044168960277,3.1071336439097355,4.3636293406465345,41.13107058049958,56.67929727301482,-0.09169543756851439,-0.0965429300898144,-0.6443716384307798,-1.3850488165129669,12.038688723439726,0.5162353515625,0.25102402661032386,0.06957969665527841,-0.6590386330553528,0.7981980263659096,-0.294729468200039,0.4338888615105958,0.32769775390625,63.50001168455126,13.089182479011619,0.3643091648553161,1,-0.12120342254639027,-0.3411636352539098,-0.7597651481628453,-1.9302740097045934,0.8259773254394496,1,0.0035861826639367322,-8.538748161464413,25.089069366455078,1.3999999999999815,25.08458137512207,-1.2739670215180534,24.79728507995605,0.0035861826639367322
5514,2002-01-16,25.36289978027344,25.6591739654541,24.855642318725586,25.0037784576416,11825105.0,0.013089479108701285,-1.4520582628814225,-1.6666637160308486,46.867763372572774,53.79794085049538,-0.4167754427825905,-0.35400350692038174,-0.9624445354963207,-1.6999588205656657,12.89677718338193,0.8035316467285156,0.2045875186562327,0.34116487503052184,-0.32231427177481464,1.0046440218358583,0.0094253016278536,0.6729044484331901,-0.897802352905277,73.91307998737116,27.20868003247891,0.3317395734026676,1,-0.30076408386230824,-0.6688613891601598,-1.0874629020690953,-1.8068265914917028,0.12120246887207031,2,-0.004070776202139137,3.1071336439097355,25.03520202636719,-8.538748161464413,25.089069366455078,1.3999999999999815,25.08458137512207,-0.004070776202139137
5515,2002-01-17,25.76691055297852,25.82975769042969,25.28658676147461,25.36289978027344,10416776.0,0.015929202741214343,1.050842941401003,1.124998008317256,59.109323232218955,52.48033803546102,-0.7984928573534447,-0.6666857201613858,-1.3425307868907161,-2.0937201037635162,13.758998898555037,0.5431709289550817,0.22207388104796166,0.6654956817626996,0.05000138723074343,1.2809899762946557,0.3577485344967215,0.9732428290286776,-1.277931594848635,94.65640436828807,48.58351376877457,0.307747147265978,1,-0.6194829940795934,-0.9898252487182653,-1.428627490997318,-2.0649442672729528,-0.4084987640380895,3,-0.001045281311027657,-1.4520582628814225,25.36289978027344,3.1071336439097355,25.03520202636719,-8.538748161464413,25.089069366455078,-0.001045281311027657
5516,2002-01-18,25.77140045166016,25.919536590576172,25.62326240539551,25.704063415527344,11701692.0,0.00017425056342745826,-1.5882362742648164,0.16667138770077078,59.432073505698206,52.495716575500495,-0.7699463552355397,-0.6109290284308706,-1.3290629531510838,-2.0860384125584694,14.171883595016116,0.2962741851806605,0.19772531368684554,0.6118528366088896,-0.026900414615500523,1.2506060878332796,0.29247621099669274,0.9312294622210864,-1.2287903442382841,87.30777653215007,41.06066635538485,0.3193766256121959,1,-0.5790834426879918,-0.9494256973266637,-1.4331173896789586,-1.8898744583129918,-0.4578800201416051,4,-0.014283244456852029,1.050842941401003,25.76691055297852,-1.4520582628814225,25.36289978027344,3.1071336439097355,25.03520202636719,-0.014283244456852029
5517,2002-01-22,25.80282211303711,25.87464714050293,25.61428451538086,25.704063415527344,8060354.0,0.0012192453970782946,1.1481289144871432,1.4666326761839243,70.25763291364706,53.66458605481064,-0.7319661587806898,-0.6070050413589385,-1.3341215623685088,-2.1064874346218936,13.953548673214334,0.2603626251220703,0.14032599735838858,0.601077842712403,-0.09112751158155774,1.2932831970063638,0.25497516556542266,0.9471805198593835,-1.1775964166259776,89.99996731588223,36.33717867001274,0.34610267714697995,1,-0.6105051040649414,-0.9808473587036133,-1.5307517051696777,-1.9212961196899414,-0.4174766540527379,1,0.0017397847888580564,-1.5882362742648164,25.77140045166016,1.050842941401003,25.76691055297852,-1.4520582628814225,25.36289978027344,0.0017397847888580564
5518,2002-01-23,25.76242256164551,25.96442794799805,25.641218185424805,25.80282211303711,7488736.0,-0.0015657028217539448,-1.2857162126618045,-0.4090733516164807,68.14994885348233,54.78061678438864,-0.5880271253732943,-0.567413110380592,-1.2645351930304578,-2.050508084503466,13.238066487690281,0.32320976257324574,0.09179199125564708,0.5427222251892125,-0.18900115192894518,1.2744456023073703,0.17686053663013368,0.9085839137482914,-1.0595382115844778,81.78138487553397,25.407979631883606,0.36586168855907825,1,-0.5184812545776403,-0.8214893341064489,-1.5116748809814489,-1.8808965682983434,0.044889450073238635,2,-0.004182001697055071,1.1481289144871432,25.80282211303711,-1.5882362742648164,25.77140045166016,1.050842941401003,25.76691055297852,-0.004182001697055071
5519,2002-01-24,25.73997688293457,25.982383728027344,25.4975700378418,25.6771297454834,10165496.0,-0.0008712565232260605,-1.2978773414334492,-1.5556394882207119,66.97898517050979,56.20236014546398,-0.42757561695489343,-0.5416245075943813,-1.2077861470029205,-2.013960162329397,12.173568336823969,0.4848136901855433,0.10203370550486568,0.5005249023437486,-0.2659351613017833,1.2669849659892805,0.11729487052098264,0.8837549341665145,-0.9361690450385751,65.16126733150949,7.683350766740823,0.3832300318227668,1,-0.421966552734375,-0.7631311416625977,-1.4925956726074219,-1.8584508895874023,0.013465881347659803,3,0.004708724853301094,-1.2857162126618045,25.76242256164551,1.1481289144871432,25.80282211303711,-1.5882362742648164,25.77140045166016,0.004708724853301094
5520,2002-01-25,25.69508552551269,25.856691360473636,25.50205993652344,25.6771297454834,7727541.0,-0.001744032546184604,1.0789288309945337,0.28570561456747,66.97891852196784,57.77014458954332,-0.27037077761436024,-0.5060624573679178,-1.134339179323053,-1.9519306745702671,10.895211346777161,0.3546314239501953,0.12681209069513955,0.4450843811035128,-0.3411072876035064,1.231276049810532,0.051988546750003195,0.8381802154570224,-0.7734200986035624,40.74049303255031,-17.549775926283537,0.3930958343535089,1,-0.32769584655761363,-0.7182397842407191,-1.4477043151855433,-1.8135595321655238,-0.9965591430664027,4,-0.008211036159334606,-1.2978773414334492,25.73997688293457,-1.2857162126618045,25.76242256164551,1.1481289144871432,25.80282211303711,-0.008211036159334606
5521,2002-01-28,25.52001571655273,25.80282211303711,25.394323348999023,25.587350845336914,6313420.0,-0.006813357705547807,-1.563371852951209,-3.750053112386748,66.97898517050979,60.65385570234515,-0.030216655427903305,-0.33583692833649437,-0.9250682410298978,-1.7558361140100658,9.796563437599106,0.40849876403808594,0.16805198852785708,0.26215877532958487,-0.531883495990332,1.0562010466495018,-0.13486236033037358,0.6591799109895433,-0.4922784595317786,21.374058181133503,-38.68022052240097,0.39702113565995883,1,-0.1526260375976527,-0.5117473602294886,-1.2726345062255824,-1.6384897232055629,-0.37258911132812145,0,-0.0063324384047099835,1.0789288309945337,25.69508552551269,-1.2978773414334492,25.73997688293457,-1.2857162126618045,25.76242256164551,-0.0063324384047099835
5522,2002-01-29,25.23720741271973,25.87015724182129,25.14742660522461,25.52001571655273,8629522.0,-0.01108182326273277,-2.126200936410701,4.200011330481502,62.995611617375175,63.08324915088688,0.30822837376787504,-0.06558340562832754,-0.5970365874315071,-1.450567071079817,8.564104216374165,0.7227306365966797,0.20497252912565145,-0.01481380462645987,-0.8075979295119424,0.7779703202590227,-0.41120586706919937,0.38157825781627963,-0.11400550859814018,10.752744667145286,-51.493447723635306,0.3963920624427407,1,0.18180561065673473,-0.013466835021976209,-0.9898262023925817,-1.3556814193725621,-0.8394451141357457,1,0.0030238297586111518,-1.563371852951209,25.52001571655273,1.0789288309945337,25.69508552551269,-1.2978773414334492,25.73997688293457,0.0030238297586111518
5523,2002-01-30,25.35392189025879,25.573883056640625,25.14742660522461,25.23720741271973,8338144.0,0.004624698590075971,-1.8787773443032434,-0.41269819859313345,69.33336103009303,65.57942666838912,0.26985714840107633,-0.16494566945542388,-0.6766586246080735,-1.539040058931711,7.706973330891939,0.4264564514160156,0.23140735169382864,0.08551578521728587,-0.7011409393079404,0.8721725097425121,-0.3078125770453255,0.47884414747989723,0.6284618377685547,24.731244203418328,-41.63601113603221,0.3933283622626128,1,0.2109832763671875,-0.13018131256103516,-1.1065406799316406,-1.472395896911621,-1.0728721618652344,2,0.0012393967632144953,-2.126200936410701,25.23720741271973,-1.563371852951209,25.52001571655273,1.0789288309945337,25.69508552551269,0.0012393967632144953
5524,2002-01-31,25.901580810546875,25.910558700561523,25.318010330200195,25.452680587768555,7543313.0,0.021600560365317767,1.53846310981464,3.846140018303163,73.56323710281221,67.18541709845505,-0.21607693592152444,-0.6818008485767848,-1.1675062003591385,-2.0505422150798154,8.000632192264998,0.5925483703613281,0.3029922981790847,0.5914269447326674,-0.2376212264980211,1.420475115963356,0.17690285911732317,1.0059510303480117,0.06410377502441378,98.82354705436877,28.85691353216363,0.41452408561534354,1,-0.33667564392089844,-0.6778402328491211,-1.4937171936035156,-1.773158073425293,-1.3601703643798864,3,-0.0036394998250354194,-1.8787773443032434,25.35392189025879,-2.126200936410701,25.23720741271973,-1.563371852951209,25.52001571655273,-0.0036394998250354194
5525,2002-02-01,25.78486633300781,26.022783279418945,25.708553314208984,25.72201919555664,5663166.0,-0.004506075455114389,-6.000084979817293,0.14000246438328018,66.11570973453813,67.92804334610392,-0.10789375846298199,-0.5378627793034774,-0.9956124264033086,-1.904433491876322,8.398970110249268,0.31422996520996094,0.38267540648982745,0.43992261886596395,-0.4082383679964714,1.2880836057283993,0.015842125434748056,0.8640031122971799,-0.6374397277831996,72.82057092554743,5.872853770213283,0.424080493431217,2,-0.1997613906860316,-0.5409259796142543,-1.323135375976559,-1.6025762557983363,-1.0100269317626882,4,-0.0012186826303363096,1.53846310981464,25.901580810546875,-1.8787773443032434,25.35392189025879,-2.126200936410701,25.23720741271973,-0.0012186826303363096
5526,2002-02-04,25.41227912902832,25.76691055297852,25.36289978027344,25.67264175415039,7366660.0,-0.014449840428396254,-1.2499960166345787,-4.142792109256684,56.36045068722374,66.38391198761245,0.2328853003575162,-0.14364952922794316,-0.5827597526855399,-1.5117029012633552,8.335799558926103,0.4219665527343679,0.4224740786496888,0.0489304542541511,-0.7876467045877291,0.8855076130960313,-0.36935812516678723,0.46721903367508943,-0.2473453903198255,30.256526466480295,-34.866014698624085,0.41828857942094005,2,0.17282581329345703,-0.16833877563476562,-0.8989238739013672,-1.1783647537231445,-0.4982795715331996,0,-0.02808692376461086,-6.000084979817293,25.78486633300781,1.53846310981464,25.901580810546875,-1.8787773443032434,25.35392189025879,-0.02808692376461086
5527,2002-02-05,25.587350845336914,25.699575424194336,25.367389678955078,25.41227912902832,7243247.0,0.006889256780931996,-1.508476285125812,-0.6724149298560492,60.37101125286155,65.51958558754347,0.02685924649968996,-0.27632044903790387,-0.7264234722308416,-1.6534386963333105,8.547715484335948,0.3321857452392578,0.4044513110625232,0.18809003829955984,-0.6203458887278508,0.9965259653269705,-0.21612792521414548,0.5923080018132652,-0.40526011581421173,50.25657004525655,-14.44863404043005,0.40421796351370615,2,-0.0022459030151367188,-0.3434104919433594,-0.9067802429199219,-1.2546787261962855,-0.9696273803710938,1,-0.017193035839131343,-1.2499960166345787,25.41227912902832,-6.000084979817293,25.78486633300781,1.53846310981464,25.901580810546875,-0.017193035839131343
5528,2002-02-06,25.10253715515137,25.430234909057614,24.976844787597656,25.38534545898437,10330788.0,-0.018947396825720886,1.4337396272198406,-1.6153854534361385,45.38216355811391,63.1199387417217,0.45619855738689097,0.2525541162260154,-0.21808214445289664,-1.1301721094760033,9.191875285996318,0.6105060577392578,0.37100337552294604,-0.31647529602050284,-1.071272773501466,0.4383221814604603,-0.6938740347609844,0.06092344271997874,0.9202461242675746,12.017185382942243,-49.39491059961889,0.377398738740481,2,0.39727687835693004,0.14140319824218395,-0.3939099311828649,-0.7698650360107422,-0.8574008941650426,2,-0.028075841585708305,-1.508476285125812,25.587350845336914,-1.2499960166345787,25.41227912902832,-6.000084979817293,25.78486633300781,-0.028075841585708305
5529,2002-02-07,24.94991111755371,25.24618530273437,24.75688362121582,25.21476173400879,6444184.0,-0.006080104041050638,1.9862986589681935,0.9365022627181179,34.09091077913642,59.46571565918488,0.541961015672026,0.4583796355991865,-0.04466411227318545,-0.9441059185600835,9.929151306365599,0.48930168151855113,0.3047082969501105,-0.4879551887512221,-1.1689907949253993,0.193080417422955,-0.8284729918383107,-0.14743738566413356,1.0519533920288069,15.248246185000362,-40.225399059020454,0.34051780308708807,2,0.4399223327636719,0.29402923583984375,-0.19414901733398438,-0.6172389984130824,-0.9292259216308594,3,-0.0268081672118492,1.4337396272198406,25.10253715515137,-1.508476285125812,25.587350845336914,-1.2499960166345787,25.41227912902832,-0.0268081672118492
5530,2002-02-08,24.81973075866699,24.89155387878418,24.41571807861328,24.711992263793945,8815977.0,-0.005217668242318174,2.785717537443664,-0.40678967002259964,32.333323183102664,55.616197660584085,0.5977768946839852,0.622229835178775,0.10913159705624409,-0.7880705643687769,10.937901737786824,0.5341930389404297,0.2374647278320019,-0.6192578315734885,-1.2959085877082472,0.05739292456127032,-0.9575832096408661,-0.28093245350611085,1.1323345153808617,29.9004536895089,-20.656328979301243,0.338325378067379,2,0.39951992034912465,0.39951992034912465,-0.04825735092162731,-0.4870586395263601,-0.8574008941650355,4,-0.011213671703622752,1.9862986589681935,24.94991111755371,1.4337396272198406,25.10253715515137,-1.508476285125812,25.587350845336914,-0.011213671703622752
5531,2002-02-11,24.994800567626953,25.089069366455078,24.48305320739746,24.57732391357422,9049882.0,0.007053654637201534,1.0000062947319388,3.8749070566159265,35.75948345873964,52.58996119851347,0.38037048284401465,0.4638719590074558,-0.04428787175361393,-0.9351447627763534,11.589600405906417,0.6060161590576172,0.17307918396340582,-0.43969898223877024,-1.1273513826608799,0.24795341818333938,-0.783525182449825,-0.09587278202771543,0.8650838746948217,45.104893546532445,-0.4434823564550143,0.3438262002110547,2,0.22445011138916016,0.22445011138916016,-0.06845617294311523,-0.6621284484863246,-1.7417354583740234,0,-0.00880027691306029,2.785717537443664,24.81973075866699,1.9862986589681935,24.94991111755371,1.4337396272198406,25.10253715515137,-0.00880027691306029
5532,2002-02-12,25.19680595397949,25.19680595397949,24.846664428710934,24.92746543884277,8258170.0,0.008081896305032865,1.5999915021386284,0.6451630588729794,40.56883523305504,49.393902776620365,0.19224844158537024,0.28496191676547156,-0.22850613182148294,-1.1018898661489551,11.593082014850452,0.3501415252685547,0.11162534606089025,-0.24308042526245544,-0.9209576907222612,0.4347968401973503,-0.5820190579923583,0.09585820746744744,0.5764285065197754,76.9911204946803,34.53778061572292,0.3389386327299037,2,0.022444725036624646,0.022444725036624646,-0.27046155929565074,-0.8641338348388601,-1.692356109619137,1,-0.011223898656079534,1.0000062947319388,24.994800567626953,2.785717537443664,24.81973075866699,1.9862986589681935,24.94991111755371,-0.011223898656079534
5533,2002-02-13,25.124982833862305,25.183338165283203,24.900531768798828,25.13844871520996,8556009.0,-0.002850485107055434,4.478366894513209,-0.049995751069314226,39.911629688219605,45.65483528611007,0.2549970399106414,0.3835192942795551,-0.14587597804506203,-0.9869100376105351,12.459090569973233,0.2962741851806605,0.05715695703896628,-0.3193925857543931,-0.9870988442308182,0.34831367272203195,-0.6532457149926074,0.014460543483821198,0.566800643723802,85.40550844732745,43.93160300843789,0.33385312923821325,2,0.0942678451538086,0.0942678451538086,-0.1986384391784668,-0.7923107147216761,-1.0190067291259766,2,-0.020189441411789688,1.5999915021386284,25.19680595397949,1.0000062947319388,24.994800567626953,2.785717537443664,24.81973075866699,-0.020189441411789688
5534,2002-02-14,25.259653091430664,25.273120880126953,24.994800567626953,25.124982833862305,6181766.0,0.005360013913595862,2.4444339533566235,-10.00084985835694,43.061531148525546,43.093259887664225,0.022007785075839337,0.25372612752741475,-0.2746084828783708,-1.0668809041118905,12.438959971028133,0.2783203125,0.03250227247459847,-0.1795599937438972,-0.8515016251261471,0.49238163763835274,-0.5155308094350204,0.156410821947226,0.3555664622170731,98.4292343490699,54.513623591388175,0.3359708156911242,2,-0.16833877563476562,-0.04040241241455078,-0.3579983711242676,-0.9269809722900355,-1.732757568359375,3,-0.04016352983044369,4.478366894513209,25.124982833862305,1.5999915021386284,25.19680595397949,1.0000062947319388,24.994800567626953,-0.04016352983044369
5535,2002-02-15,25.73997688293457,25.99136161804199,25.23271751403809,25.259653091430664,11738003.0,0.01901545479525435,-1.8403267731154958,3.5666657224598475,53.1942615581232,42.74146109554195,-0.5200410854341833,-0.24107918100431291,-0.7379361739587509,-1.4905904696174659,12.147651908523786,0.7586441040038991,-0.005362112050480761,0.30211048126220774,-0.36716852615992934,0.9713894886843448,-0.03252902244886258,0.6367499849732781,-1.324258804321289,83.33333333333353,35.05584884185525,0.3346395037110693,2,-0.5364370346069336,-0.520726203918457,-0.8966794013977051,-1.4073047637939418,-2.02005577087402,4,-0.06679460882311816,2.4444339533566235,25.259653091430664,4.478366894513209,25.124982833862305,1.5999915021386284,25.19680595397949,-0.06679460882311816
5536,2002-02-19,25.403301239013672,25.7983341217041,25.35841178894043,25.76691055297852,7151467.0,-0.013079873593208724,1.0631524335155154,-0.7570087520053443,52.37484871012938,41.85299859079393,-0.2064872191876077,0.07020487100334805,-0.38883923776838714,-1.1072847934635135,11.668794845133961,0.4399223327636719,-0.11676027477311024,-0.016160202026366477,-0.6668057580359985,0.6344853539832656,-0.34148298003118427,0.3091625759784513,-0.9560702896118158,48.62742876376143,-4.2150605093568245,0.32532277800481657,2,-0.19976139068603516,-0.1840505599975586,-0.5600037574768066,-1.0706291198730433,-2.100856781005863,1,-0.056723784084358075,-1.8403267731154958,25.73997688293457,2.4444339533566235,25.259653091430664,4.478366894513209,25.124982833862305,-0.056723784084358075
5537,2002-02-20,25.847713470458984,25.92402648925781,25.53348159790039,25.63224029541016,6929815.0,0.01749427081401511,1.12195450541481,-0.5925953125327694,56.45541187975917,43.08335951542118,-0.6817794689178882,-0.3907033366852062,-0.8119367642401087,-1.512402466598445,11.277967919869608,0.5207252502441371,-0.1903918135642435,0.42600746154785085,-0.23048993044688615,1.0825048535425879,0.09775876555048058,0.7542561575452211,-1.369599907684325,86.83129658739443,29.175771179374593,0.32824869599736906,2,-0.6441736221313477,-0.6284627914428711,-1.0481839179992676,-1.5150413513183558,-2.235527038574215,2,-0.10038212332287899,1.0631524335155154,25.403301239013672,-1.8403267731154958,25.73997688293457,2.4444339533566235,25.259653091430664,-0.10038212332287899
5538,2002-02-21,25.65468406677246,26.036251068115234,25.47512435913086,25.847713470458984,9663603.0,-0.007467948911888622,-1.0325198196797762,-0.8958396034345549,46.44241323907632,44.45574867763673,-0.44945658070478345,-0.2173003854354434,-0.6025799861706673,-1.2886147877692338,10.76307255347453,0.561126708984375,-0.2206730682391509,0.23836498260498118,-0.408051462767709,0.8847814279776713,-0.08484324008136568,0.561573205291328,-1.1463055428924562,63.36196476319549,10.463074559522283,0.32320822268634547,2,-0.4286994934082031,-0.4286994934082031,-0.8506655693054199,-1.3220119476318324,-1.7552013397216797,3,-0.08381448848933826,1.12195450541481,25.847713470458984,1.0631524335155154,25.403301239013672,-1.8403267731154958,25.73997688293457,-0.08381448848933826
5539,2002-02-22,25.86117935180664,25.98687171936035,25.45716857910156,25.45716857910156,5439063.0,0.008049028571029293,-1.6222228516934063,-2.093001195616749,51.07187711642824,46.537810225784014,-0.573393108721838,-0.436636496295975,-0.795221543145896,-1.4690029710508128,10.62388128822447,0.5297031402587926,-0.27550841991296693,0.43880014419555735,-0.22249353753784362,1.1000938259289583,0.10815330332885864,0.7694469850622561,-1.2916859261572284,78.21227061144161,26.683572512846695,0.33064684086669993,2,-0.601527214050293,-0.6351947784423828,-1.0571608543395996,-1.528507232666012,-1.8539600372314453,4,-0.06787019351256673,-1.0325198196797762,25.65468406677246,1.12195450541481,25.847713470458984,1.0631524335155154,25.403301239013672,-0.06787019351256673
5540,2002-02-25,25.48410224914551,25.95544815063477,25.22373962402344,25.86117935180664,8094437.0,-0.0145808161929315,1.587303781888045,-0.9333342775401354,51.00754211737966,48.2320389656329,-0.10299525430422918,-0.08029282675133587,-0.38870530132210135,-1.0744840098437543,10.250969544724734,0.7317085266113281,-0.2531596314007274,0.07227220535278533,-0.5773324736255248,0.7218768843310954,-0.25253013413636793,0.3970745448419386,-0.8559385177974654,32.04417944083208,-21.259266317499517,0.3248023394891546,2,-0.04264450073242543,-0.25811767578125355,-0.6060152053833043,-1.1514301300048828,-1.7147998809814453,0,-0.0768010859060122,-1.6222228516934063,25.86117935180664,-1.0325198196797762,25.65468406677246,1.12195450541481,25.847713470458984,-0.0768010859060122
5541,2002-02-26,25.35841178894043,25.51103782653809,25.250675201416016,25.48410224914551,7392055.0,-0.004932112537309297,1.8999808799472384,0.3333282750876467,46.7432993852886,48.91809053810329,0.08906358569026906,0.03443543344901556,-0.21851051229408114,-0.9362777927364476,10.18173720421566,0.26036262512207387,-0.18407741266263145,-0.045338058471678266,-0.6932948818715872,0.6026187649282306,-0.3693164701716327,0.2786403532282762,-0.6739245641216947,16.574802225403985,-35.580909581153996,0.3239784116999549,2,0.10997962951660156,-0.13242721557617188,-0.39615535736083984,-0.9426927566528285,-1.6564464569091797,1,-0.06461330033273116,1.587303781888045,25.48410224914551,-1.6222228516934063,25.86117935180664,-1.0325198196797762,25.65468406677246,-0.06461330033273116
5542,2002-02-27,25.313520431518555,25.53348159790039,25.13844871520996,25.250675201416016,7002214.0,-0.001770274802519567,-1.749985062439005,-0.49999999999998584,53.430655576024805,50.4202045256372,0.17014448015668648,0.089948831867666,-0.1308895677726838,-0.8650276763728293,10.697401084957086,0.3950328826904297,-0.09168132733731227,-0.09404506683349467,-0.7387632010518033,0.5506730673848139,-0.41640413394264897,0.22831400027565962,-0.5749626529679581,19.50002868026182,-36.174228075549436,0.3223590671091541,2,0.20200538635253906,-0.08753585815429688,-0.30637454986572266,-0.8529119491577148,-2.0110759735107457,2,-0.07944671224025801,1.8999808799472384,25.35841178894043,1.587303781888045,25.48410224914551,-1.6222228516934063,25.86117935180664,-0.07944671224025801
5543,2002-02-28,25.38534545898437,25.78935623168945,25.318010330200195,25.403301239013672,8492075.0,0.002837417563476663,-5.176480879780009,-0.28571428571434226,57.27137157625105,51.99907568427338,0.1554869422083165,0.021711863795946584,-0.17578010507331854,-0.9113139209250001,11.452244962612347,0.4758358001708949,-0.012895236340654037,-0.02379121780395721,-0.668111948043645,0.6205295124357306,-0.34595158292379935,0.29836914731588493,-0.5948799488511902,29.100665890318766,-30.37824339056688,0.3221603651198431,2,0.2020044326782262,-0.15936088562011363,-0.3781995773315394,-0.9247369766235316,-2.064945220947262,3,-0.06984971033640386,-1.749985062439005,25.313520431518555,1.8999808799472384,25.35841178894043,1.587303781888045,25.48410224914551,-0.06984971033640386
5544,2002-03-01,25.80731201171875,25.94198226928711,25.27760887145996,25.564905166625977,5702818.0,0.0166224467347178,1.5964897895290027,-13.500212449540562,65.02730749651589,53.31385856631701,-0.2018513629530574,-0.42971067079457725,-0.5595649169055363,-1.3073223523947917,11.52704920054363,0.6643733978271484,0.05156787358802717,0.40288877487182617,-0.22749235602080375,1.033269905764456,0.08769820942551121,0.7180793403181411,-0.9670150792662859,81.86826912077436,17.877559276620374,0.31519056544631513,3,-0.21996212005615234,-0.5813274383544922,-0.7148747444152832,-1.324257850646969,-2.168191909790039,4,-0.07392592005713916,-5.176480879780009,25.38534545898437,-1.749985062439005,25.313520431518555,1.8999808799472384,25.35841178894043,-0.07392592005713916
5545,2002-03-04,25.75344276428223,25.901580810546875,25.65468406677246,25.80731201171875,5496759.0,-0.002087363744510018,1.0370443225720154,-0.22222659354319454,61.98579713761044,54.381741724926016,-0.16301374037487903,-0.39876098737752486,-0.46518186308525244,-1.2260394948348186,11.351441028068333,0.24689674377441406,0.12903057335279655,0.3505907058715856,-0.27594279261741406,0.9771242043605852,0.03732395662708754,0.6638574551160836,-0.865307666403254,76.53620013150349,9.737004459847995,0.3132667492444992,3,-0.16609287261963246,-0.5274581909179723,-0.6060147285461461,-1.2614107131958043,-1.2524318695068395,0,-0.06780543734249367,1.5964897895290027,25.80731201171875,-5.176480879780009,25.38534545898437,-1.749985062439005,25.313520431518555,-0.06780543734249367
5546,2002-03-05,24.69852638244629,25.6771297454834,24.61772346496582,25.65468406677246,13062349.0,-0.04096214985667923,1.1165921674878725,17.749601671211735,43.79889233550484,52.97546177556442,0.873248294234763,0.632362687446026,0.6047879135913092,-0.14426139213565747,12.071615053301803,1.1357192993164098,0.16385205345152798,-0.6686380386352546,-1.3697797701533148,0.032503692882805524,-1.0192089043942865,-0.31806717287622277,1.3377246856689453,6.101746668913557,-56.954145982810715,0.35057086575903035,3,0.6284608840942383,0.5274581909179688,0.47359132766723633,-0.20649433135986328,-0.5386810302734375,1,-0.03762265002751908,1.0370443225720154,25.75344276428223,1.5964897895290027,25.80731201171875,-5.176480879780009,25.38534545898437,-0.03762265002751908
5547,2002-03-06,25.14742660522461,25.430234909057614,24.918487548828125,25.01275634765625,7331908.0,0.0181751824310199,-2.1666765021775602,-0.1408452389976501,50.25534794113651,53.39912118690444,0.3515334003765638,0.15685670847049948,0.16517981750015664,-0.5750284636447986,12.830708177741231,0.7317085266113246,0.13191196555060003,-0.19774160385131978,-0.8973993676940957,0.5019161599914561,-0.547570485772706,0.1520872780700664,0.860453910827637,39.999971193717926,-19.393212634223175,0.3498288819213878,3,0.15487098693847656,0.07855796813964844,0.04040241241455078,-0.6553945541381836,-1.045938491821289,2,-0.05747949068049174,1.1165921674878725,24.69852638244629,1.0370443225720154,25.75344276428223,1.5964897895290027,25.80731201171875,-0.05747949068049174
5548,2002-03-07,24.397762298583984,25.13844871520996,24.231670379638672,25.13844871520996,13871436.0,-0.029810776204229006,1.4484810716575722,-5.5,41.39784393566453,52.32422861126403,1.0104085839472212,0.8970036765737852,0.9012897431575055,0.20027709263765203,13.639595867927884,0.9157562255859375,0.10725420397109531,-0.9121671676635756,-1.7251017396259165,-0.09923259570123477,-1.3186344536447479,-0.5056998816824034,1.582315076446534,9.711206473542873,-42.8958435961087,0.4064672859811709,3,0.6957969665527344,0.7361984252929688,0.923614501953125,0.0942697525024414,-0.26934051513671875,3,-0.044894192638303854,-2.1666765021775602,25.14742660522461,1.1165921674878725,24.69852638244629,1.0370443225720154,25.75344276428223,-0.044894192638303854
5549,2002-03-08,24.281049728393555,24.65363693237305,24.105976104736328,24.57732391357422,7611257.0,-0.004783740769423117,1.4400113871503428,0.3999994849780987,34.29953019572167,50.46778284219092,0.9827555591961747,1.0129732270146548,1.0046935761875524,0.33583334038541324,14.07640290278645,0.5476608276367223,0.020234061128849845,-0.9954366683959961,-1.9183278876868712,-0.07254544910512095,-1.4568822780414337,-0.5339910587505585,1.6290913668212887,9.750120563322831,-37.36044002354868,0.4614456096454369,3,0.7429294586181641,0.7900638580322266,1.1132731437683105,0.2109823226928711,0.10773468017578125,4,-0.03956375449588123,1.4484810716575722,24.397762298583984,-2.1666765021775602,25.14742660522461,1.1165921674878725,24.69852638244629,-0.03956375449588123
5550,2002-03-11,24.54141044616699,24.599767684936523,24.1688232421875,24.195756912231445,6246368.0,0.01072279496503703,-1.1573062674254286,-1.1666677396303307,40.569732338243206,49.78183094807477,0.642139287838809,0.7701798732012399,0.729288965563466,0.08820883705908145,13.873150473176633,0.43094444274902344,-0.0073616592198675335,-0.7211599349975621,-1.680715401480196,0.23839553148507164,-1.200937668238879,-0.24138220175624525,1.2604807496191448,27.714306872217488,-18.411066959958962,0.4797777332413173,3,0.4825687408447301,0.5297031402587926,0.8529124259948766,-0.049378395080562854,-0.07631301879882457,0,-0.03676603454465277,1.4400113871503428,24.281049728393555,1.4484810716575722,24.397762298583984,-2.1666765021775602,25.14742660522461,-0.03676603454465277
5551,2002-03-12,24.77483940124512,24.89604377746582,24.254114151000977,24.330427169799805,6646233.0,0.009511635673514762,-1.150380167401444,1.2857158623125462,37.69308894617341,48.03321243364684,0.3545052060686942,0.5474975359916101,0.4871257256342396,-0.13443771725294695,13.931598282199554,0.6419296264648438,-0.07137884908485148,-0.47673292160033753,-1.454087943339573,0.500622100138898,-0.9654104324699553,0.011944589269280215,0.9252968890780231,50.50850289431159,9.138391056164942,0.4886775108696172,3,0.249139785766598,0.2962741851806605,0.6396832466125453,-0.2626075744628942,-0.2334289550781321,1,-0.011052685429555953,-1.1573062674254286,24.54141044616699,1.4400113871503428,24.281049728393555,1.4484810716575722,24.397762298583984,-0.011052685429555953
5552,2002-03-13,24.91399955749512,25.07111358642578,24.62221336364746,24.77483940124512,6470471.0,0.0056169952909161935,-1.0201974248926715,0.31313304721029794,41.39730921676999,46.26942772703783,0.1706599063610632,0.4069272758013831,0.34095768418419325,-0.26003320073396097,14.130099150829768,0.4489002227783203,-0.10967213952848809,-0.3234324455261195,-1.3122398640404533,0.6653749729882144,-0.8178361547832864,0.17097126373104743,0.690487121692815,78.26100610921996,38.03387679720807,0.4944037092571676,3,0.10997962951659801,0.1571140289306605,0.5005230903625453,-0.4017677307128942,-0.336675643920902,2,-0.030270298575781673,-1.150380167401444,24.77483940124512,-1.1573062674254286,24.54141044616699,1.4400113871503428,24.281049728393555,-0.030270298575781673
5553,2002-03-14,24.61772346496582,24.95888900756836,24.44265365600586,24.91399955749512,8755608.0,-0.011891952227323865,1.674413549139345,-2.1290296052631836,35.85290452838822,43.027827397245865,0.3873297411956038,0.6990952329786353,0.6372029443557778,0.0529530987542941,14.447862955248553,0.5162353515625,-0.1311434202222621,-0.5943455696105957,-1.6206105174415022,0.4319193782203108,-1.1074780435260507,-0.08121309569514068,0.89685257975502,53.023260409873316,16.873917017725333,0.5131324739154539,3,0.38605499267578125,0.45339012145996094,0.7967991828918457,0.13242626190185547,-0.20200538635253906,3,-0.02097006867012574,-1.0201974248926715,24.91399955749512,-1.150380167401444,24.77483940124512,-1.1573062674254286,24.54141044616699,-0.02097006867012574
5554,2002-03-15,24.245136260986328,24.82421875,23.52240562438965,24.729949951171875,21623927.0,-0.015134917105951384,2.8666685550803046,1.6363577838721526,35.88957121848327,40.12824673956507,0.5755432029052159,1.0453774075108662,1.0041267253791162,0.4367414259425999,15.484097644866887,1.3018131256103516,-0.19039329999261057,-0.9162069320678725,-2.0291949734429338,0.19678110930718873,-1.4727009527554031,-0.3597129113803419,1.1849237873354426,46.666683087654825,9.585054351246441,0.556494020687531,3,0.3546314239501953,0.5341920852661133,1.1267409324645996,0.5341920852661133,0.2558746337890625,4,-0.0048139336600417915,1.674413549139345,24.61772346496582,-1.0201974248926715,24.91399955749512,-1.150380167401444,24.77483940124512,-0.0048139336600417915
5555,2002-03-18,24.02068519592285,24.37531852722168,23.769302368164066,24.352872848510746,11854733.0,-0.009257570782336577,2.2142662040081147,0.6851862051600894,35.09998155964608,39.16170109780299,0.5904460479850968,1.1957246404768966,1.2194659184570966,0.6602356158958358,16.396107485706356,0.6060161590576136,-0.28181702652244667,-1.054693412780761,-2.2425718249764266,0.13318499941490458,-1.6486326188785938,-0.4607542066829282,1.256762498484349,32.173888411996025,-7.191827813256268,0.5939392060978322,3,0.45563507080078125,0.7586431503295898,1.2962017059326172,0.8529129028320312,0.06733512878417969,0,0.015324259472371926,2.8666685550803046,24.245136260986328,1.674413549139345,24.61772346496582,-1.0201974248926715,24.91399955749512,0.015324259472371926
5556,2002-03-19,23.962329864501953,24.37531852722168,23.84112548828125,24.37531852722168,8538188.0,-0.002429378302281071,1.58696224454451,1.2432390532951947,34.99502031904697,37.46610913979303,0.5960732192089289,1.2022298224843482,1.2692905593310186,0.722445762763531,17.357403471600747,0.5341930389404297,-0.45272957594055896,-1.041000175476075,-2.3166866705922686,0.23468631964011877,-1.6788434230341736,-0.4031569279179763,1.1747144643038432,28.40588741688414,-12.916161145244402,0.6378432475580971,3,0.36809730529785156,0.8169984817504883,1.2569208145141602,0.9112682342529297,0.0044879913330078125,1,0.020981580910920394,2.2142662040081147,24.02068519592285,2.8666685550803046,24.245136260986328,1.674413549139345,24.61772346496582,0.020981580910920394
5557,2002-03-20,23.25306510925293,23.79623603820801,23.073505401611328,23.70196533203125,18962538.0,-0.029599156645436886,1.2675978372426198,1.086955316937998,29.257624420410536,36.11719586032037,1.1268657906376909,1.7993994748982303,1.9672509694269493,1.428756392649909,18.415435401679943,0.888824462890625,-0.6396970318263158,-1.620532512664795,-3.0527828660225538,-0.18828215930703607,-2.3366576893436743,-0.9044073359859155,1.7548081231995738,9.523775802137415,-31.966781154496708,0.7161251766788793,3,0.819244384765625,1.3018131256103516,1.9661855697631836,1.6205329895019531,1.0414505004882812,2,0.05540539842213743,1.58696224454451,23.962329864501953,2.2142662040081147,24.02068519592285,2.8666685550803046,24.245136260986328,0.05540539842213743
5558,2002-03-21,23.50444984436035,23.57178497314453,23.12737274169922,23.41018104553223,9248144.0,0.010810821451980868,2.8823627426476714,-0.20999944763822062,26.829257058810683,35.2871655117747,0.8218668479555546,1.453169759398591,1.7124597053105184,1.1736273708306015,19.30697682906213,0.4444122314453125,-0.6757475522577323,-1.2616360664367683,-2.7679151589576847,0.24464302608414812,-2.0147756126972247,-0.5084965201763119,1.309986605008035,24.615362825996485,-11.281574165355593,0.7531395462604579,3,0.5678596496582031,1.0504283905029297,1.7148008346557617,1.3691482543945312,0.3501434326171875,3,0.04564557249023604,1.2675978372426198,23.25306510925293,1.58696224454451,23.962329864501953,2.2142662040081147,24.02068519592285,0.04564557249023604
5559,2002-03-22,24.105976104736328,24.231670379638672,23.45058250427246,23.544851303100586,11958987.0,0.025592016165411513,-1.0838390083426837,5.95239155066387,35.06914973979177,34.67598966750232,0.21556355877349276,0.7519592343903696,1.118787957515103,0.5736085634045942,19.750197079264254,0.7810878753662109,-0.7707267309224406,-0.5723496437072768,-2.013083574823167,0.8683842874086132,-1.2927166092652236,0.14801732185066996,0.5343672398563513,79.3102084172741,46.548154823271105,0.7203669655579458,3,-0.03366661071777344,0.4489021301269531,1.1132745742797852,0.7676219940185547,0.11222648620605824,4,0.012849177835868586,2.8823627426476714,23.50444984436035,1.2675978372426198,23.25306510925293,1.58696224454451,23.962329864501953,0.012849177835868586
5560,2002-03-25,23.52689552307129,24.083532333374023,23.432626724243164,24.03864288330078,8376237.0,-0.024022283069933925,1.164180192977839,-0.9120027465150191,38.37933633394579,34.75223937725481,0.7102965232062708,1.2404934121842928,1.6919201921162923,1.1527798649481653,20.87346620114988,0.6733493804931641,-0.7750501095512732,-1.053569889068605,-2.5293123871220047,0.4221726089847948,-1.7914411380953048,-0.31569864004190507,0.9567640272232545,34.82758873301344,-1.2528312315146337,0.7378712490266996,3,0.5454139709472656,1.0279827117919922,1.6283869743347168,1.3467025756835938,1.1626529693603516,0,0.0414043310877481,-1.0838390083426837,24.105976104736328,2.8823627426476714,23.50444984436035,1.2675978372426198,23.25306510925293,0.0414043310877481
5561,2002-03-26,23.71992111206055,23.953350067138672,23.45956039428711,23.45956039428711,7009788.0,0.008204464919733034,-2.793119615542402,-0.5087680719186959,35.08440473457317,34.05080554589961,0.3932483870042951,0.9680550383960167,1.4858047529453735,0.9627602577678758,22.05743818214721,0.4937896728515625,-0.7302536410636655,-0.778619766235348,-2.2544409624351687,0.6972014299644727,-1.5165303643352566,-0.040709168135439455,0.6227230233656726,55.81378497131181,19.393516066412523,0.7379105980999097,3,0.2962760925292933,0.8349571228027308,1.4914741516113246,1.1536769866943324,0.5207271575927699,1,0.01551856816502295,1.164180192977839,23.52689552307129,-1.0838390083426837,24.105976104736328,2.8823627426476714,23.50444984436035,0.01551856816502295
5562,2002-03-27,23.30244445800781,23.746856689453125,23.14532852172852,23.607696533203125,9347721.0,-0.017600254742857202,1.0615374558765729,-1.1724198558283982,37.7015996045748,34.25621610992034,0.623671422209668,1.2934581435543429,1.8849258737567105,1.3865799481413816,23.760429653843374,0.6015281677246058,-0.7545545892581487,-1.0955426216125517,-2.6110736288397476,0.41998838561464424,-1.8533081252261496,-0.3377771179989537,0.9132858040369243,15.853671174671941,-22.955966518623317,0.7577655036135985,3,0.6464176177978551,1.2524337768554723,1.908950805664066,1.5711536407470739,0.6823291778564453,2,0.028510888590439043,-2.793119615542402,23.71992111206055,1.164180192977839,23.52689552307129,-1.0838390083426837,24.105976104736328,0.028510888590439043
5563,2002-03-28,23.61218643188477,23.91295051574707,23.25755500793457,23.34284591674805,9733106.0,0.013292252425926021,-1.979596437831087,-0.8823544113971404,42.801915509841386,35.024254364515684,0.17466152990186856,0.8896786778143166,1.561785715163854,1.0783089381069182,24.81274981799228,0.6553955078125,-0.7820982253860613,-0.6971426963806131,-2.1764998862851606,0.7822144935239344,-1.4368212913328868,0.042535898571660624,0.48932134411662176,42.97522982814698,0.4695272299548918,0.7396785949522746,3,0.11222553253173473,0.9426918029785121,1.5992088317871058,1.2614116668701136,-0.18853759765625,3,0.028897331461649634,1.0615374558765729,23.30244445800781,-2.793119615542402,23.71992111206055,1.164180192977839,23.52689552307129,0.028897331461649634
5564,2002-04-01,23.89948272705078,24.03864288330078,23.45507049560547,23.61218643188477,11091758.0,0.012167288954573863,1.0634909929656782,1.0666657224598344,43.13160630474692,35.91665711397133,-0.18642674066698106,0.47655749226278843,1.253589107453088,0.7903702685179006,25.484545243774694,0.5835723876953125,-0.8417927938004404,-0.31445493698119975,-1.62332305202753,0.9944131780651304,-0.9688889945043648,0.33997912054196533,-0.8259773254394531,80.38276928331385,34.51868162917122,0.6544340575231643,4,-0.17507076263427734,0.6307058334350586,1.3265018463134766,0.9808492660522461,-0.7002849578857422,0,-0.0018782603199370973,-1.979596437831087,23.61218643188477,1.0615374558765729,23.30244445800781,-2.793119615542402,23.71992111206055,-0.0018782603199370973
5565,2002-04-02,24.007219314575195,24.03864288330078,23.56729507446289,23.61218643188477,7556457.0,0.004507904574958532,1.0588267148766355,1.375001659740023,41.55972330344678,36.646068556682415,-0.33109222412606343,0.24378976473080272,1.1127487293612255,0.6872702616113884,26.192645329133867,0.4713478088378906,-0.8529017625026647,-0.11940717697143555,-1.2107690960787671,0.971954742135896,-0.6650881365251031,0.42627378258223203,-0.9144111633300795,96.4823616324404,49.09050409237866,0.5456809595536666,4,-0.3546314239501953,0.5072574615478516,1.2355990409851074,0.873112678527832,-0.4848136901855469,1,0.008788326278133418,1.0634909929656782,23.89948272705078,-1.979596437831087,23.61218643188477,1.0615374558765729,23.30244445800781,0.008788326278133418
5566,2002-04-03,23.769302368164066,24.465097427368164,23.70196533203125,24.02517509460449,10056786.0,-0.009910225057455313,-2.908018695148931,-0.6477251328997372,37.681149305904825,37.58201576618178,-0.13794174839320306,0.4305992405910537,1.3139699960518207,0.9252619346391846,26.79163399973774,0.7631320953369141,-0.846370215920075,-0.31086292266845206,-1.3785731793710845,0.7568473340341804,-0.8447180510197683,0.22299220568286415,-0.6575775222778368,47.27902315088481,3.635265601042761,0.5338551283513158,4,0.026932716369625354,0.7384414672851527,1.5644187927246058,1.1110296249389613,-0.35912132263183594,2,0.03871573973917419,1.0588267148766355,24.007219314575195,1.0634909929656782,23.89948272705078,-1.979596437831087,23.61218643188477,0.03871573973917419
5567,2002-04-04,23.70196533203125,23.903972625732425,23.45507049560547,23.881526947021484,7567372.0,-0.0028329412066803172,2.999966008939554,0.7017614479206462,39.63413396664332,39.00477986705208,-0.0002590224334433344,0.40485045365966243,1.3420593357577033,0.9960817497148327,27.564036864630125,0.4489021301269567,-0.8206633963346803,-0.305926895141603,-1.2589879186804502,0.6471341283972443,-0.7824574069110284,0.17060361662782242,-0.5361055828857424,36.80287474332649,-5.420859742483849,0.4765305117694238,4,0.10324764251708984,0.8057785034179688,1.6452226638793945,1.1783666610717773,-0.6957950592041016,3,0.022727353199444744,-2.908018695148931,23.769302368164066,1.0588267148766355,24.007219314575195,1.0634909929656782,23.89948272705078,0.022727353199444744
5568,2002-04-05,23.30244445800781,23.70196533203125,23.11839485168457,23.589740753173828,7176417.0,-0.01685602305238043,1.2807060700255681,1.5999872532982289,39.39393029000908,39.48531103929845,0.41079329201332015,0.7569127806376272,1.6981832409632496,1.3981594492292544,27.420677985300753,0.5835704803466797,-0.8010500481322467,-0.6506818771362326,-1.634788960327679,0.33342520605521386,-1.1427354187319558,-0.15862833554050937,1.1626529693603551,13.666685550802784,-26.838599352250178,0.4920535415957238,4,0.48930168151855824,1.2052993774414098,2.068310737609867,1.5778875350952184,-0.3995208740234375,4,0.0292814420858738,2.999966008939554,23.70196533203125,-2.908018695148931,23.769302368164066,1.0588267148766355,24.007219314575195,0.0292814420858738
5569,2002-04-08,23.32040023803711,23.65707588195801,23.046571731567386,23.47751617431641,8301164.0,0.0007705534954352,1.3652163632063992,0.5468776970775354,41.737283462954416,39.858416275854964,0.30137791976587636,0.6991428705350948,1.6368679903806083,1.3852561758344493,27.12737753768591,0.610504150390625,-0.6771629325774349,-0.5846936225891106,-1.5948403819208394,0.4254531367426182,-1.0897670022549732,-0.07962024292324799,1.1177631378173842,19.30373959952435,-21.336062859183997,0.5050733796658635,4,0.43543434143066406,1.1738767623901367,2.0862669944763184,1.559931755065918,-0.094268798828125,0,0.0044273938327612505,1.2807060700255681,23.30244445800781,2.999966008939554,23.70196533203125,-2.908018695148931,23.769302368164066,0.0044273938327612505
5570,2002-04-09,23.63912010192871,23.89948272705078,23.20817565917969,23.72441291809082,11642659.0,0.013666998020546384,2.1752667636185072,0.5428654672590744,46.40717077446351,41.11650139139834,0.00028073567822062273,0.326077936545353,1.2790454342844768,1.0705547056462024,26.62459923476973,0.6913070678710902,-0.5472752203561768,-0.220859241485595,-1.191157091373487,0.749438608402297,-0.706008166429541,0.264289683458351,0.7433796081542994,41.77212807039232,-0.3980316079826238,0.4851489249439452,4,0.1167144775390625,0.834956169128418,1.7675471305847168,1.3377246856689453,-2.585668563842777,1,-0.0186099284096356,1.3652163632063992,23.32040023803711,1.2807060700255681,23.30244445800781,2.999966008939554,23.70196533203125,-0.0186099284096356
5571,2002-04-10,24.50101089477539,24.55487823486328,23.48200416564941,23.52689552307129,13046087.0,0.03646035847063356,-1.016873764093584,-11.420837246746277,63.417011892501925,43.97376942339024,-0.8260260975620035,-0.5875007129579473,0.39290486943061254,0.22124710759997868,26.41544485131533,1.0728740692138707,-0.47825051350343983,0.654722976684571,-0.2677706153615773,1.5772165687307194,0.19347618066149508,1.115969772707647,-1.4544391632080043,96.42862110783308,48.05813972439685,0.461246796023075,4,-0.7002859115600586,-0.13916015625,0.9056563377380371,0.5027685165405273,-3.963796615600586,2,-0.03994142423708813,2.1752667636185072,23.63912010192871,1.3652163632063992,23.32040023803711,1.2807060700255681,23.30244445800781,-0.03994142423708813
5572,2002-04-11,24.15984535217285,24.61772346496582,24.02068519592285,24.393274307250977,8662937.0,-0.013924549646859186,-1.333323394358638,-0.23963173342575242,56.912884808053626,45.54165490096937,-0.39163235691914977,-0.32225351463415564,0.7144734406314761,0.5798773337984784,26.59408787613006,0.5970382690429688,-0.3999606092180237,0.3512651443481438,-0.43974968966912087,1.1422799783654085,-0.04424227266048675,0.7467725613567744,-1.0831074905395468,70.85716783046989,18.6770496705604,0.39550741700863223,4,-0.32769775390625,0.07855796813964844,1.116640567779541,0.8439340591430664,-2.792163848876953,3,-0.031029350383370735,-1.016873764093584,24.50101089477539,2.1752667636185072,23.63912010192871,1.3652163632063992,23.32040023803711,-0.031029350383370735
5573,2002-04-12,24.10148811340332,24.245136260986328,23.56729507446289,24.105976104736328,9245694.0,-0.0024154640859189724,3.7936441563872045,0.01922636946006014,49.94653616613642,46.29886933001265,-0.28672025486699226,-0.3210128185933172,0.7483889125702206,0.6503765086920694,26.726485091936325,0.6778411865234375,-0.3169393941832439,0.318719673156739,-0.39059482244430654,1.0280341687577845,-0.035937574643782,0.67337692095726,-0.9631108276367151,67.14287101692767,17.634667885532615,0.3546572478005219,4,-0.26934051513671875,-0.008977890014648438,1.1626529693603516,0.9337139129638672,-2.9986572265625,4,-0.045446066874478386,-1.333323394358638,24.15984535217285,-1.016873764093584,24.50101089477539,2.1752667636185072,23.63912010192871,-0.045446066874478386
5574,2002-04-15,24.128421783447266,24.352872848510746,23.944372177124023,24.03864288330078,5612598.0,0.0011175106664458312,-1.9354714912280957,-20.004249893752657,58.25121960536219,48.15348003022547,-0.3104062762692976,-0.3764389976024063,0.6791671259485526,0.6421005179913521,25.499955928735947,0.4085006713867223,-0.2163865720851348,0.3514890670776367,-0.3435860327615572,1.0465641669168306,0.0039515171580397634,0.6990266169972337,-0.9308706505126914,65.28662032532748,13.346338779711814,0.3475375499195968,4,-0.29627418518066406,-0.0695791244506836,0.9853382110595703,1.0055389404296875,-3.1961746215820312,0,-0.05079064890616336,3.7936441563872045,24.10148811340332,-1.333323394358638,24.15984535217285,-1.016873764093584,24.50101089477539,-0.05079064890616336
5575,2002-04-16,24.388784408569336,24.58630180358887,24.02068519592285,24.128421783447266,6390943.0,0.010790702660075535,-1.37736045695963,2.9000424899086465,59.00847370981813,50.5231827417714,-0.570998521475687,-0.6406574301443548,0.3824325634620038,0.4013822280963524,24.05690879953883,0.5656166076660192,-0.15240922125806122,0.5934467315673828,-0.1468287497189209,1.3337222128536865,0.22330899092423095,0.9635844722105347,-1.1344263823535101,79.84193307850954,27.218794978335318,0.37013774064315275,4,-0.5566368103027344,-0.3299417495727539,0.6587619781494141,0.6823291778564453,-3.0211029052734375,1,-0.047671624377959465,-1.9354714912280957,24.128421783447266,3.7936441563872045,24.10148811340332,-1.333323394358638,24.15984535217285,-0.047671624377959465
5576,2002-04-17,24.465097427368164,24.532432556152344,24.17780113220215,24.276559829711914,5722644.0,0.00312902100901824,1.1944480507984467,0.7241346470825244,67.24365701935778,53.59090752540634,-0.6014862505119822,-0.7139791908583675,0.28189589757193545,0.33955093018422033,22.535877610361375,0.3546314239501953,-0.10555313967097746,0.6446213722229004,-0.1515655888055889,1.4408083332513897,0.24652789170865574,1.042714852737145,-1.1562047836023375,85.47011495713848,27.03114359029255,0.3980934805142446,4,-0.6329498291015625,-0.40625476837158203,0.5824489593505859,0.6060161590576172,-3.030080795288086,2,-0.1394495116731378,-1.37736045695963,24.388784408569336,-1.9354714912280957,24.128421783447266,3.7936441563872045,24.10148811340332,-0.1394495116731378
5577,2002-04-18,24.54141044616699,24.572834014892575,24.132911682128906,24.37531852722168,6933602.0,0.0031192607765155866,2.843139215196289,0.8809485270313829,64.80684399506166,56.41456460374551,-0.6103907328018003,-0.7260486385679705,0.17610260832262625,0.27250460605129945,20.10453813535287,0.4399223327636683,-0.05423421861065236,0.6565171241760233,-0.15470540932873433,1.4677396576807809,0.25090585742364624,1.0621283909284003,-1.1801645695531633,95.59459656754315,33.745508137846215,0.40561126675237796,4,-0.7092628479003871,-0.4825677871704066,0.5061359405517614,0.5297031402587926,-3.4879589080810547,3,-0.16316080022277535,1.1944480507984467,24.465097427368164,-1.37736045695963,24.388784408569336,-1.9354714912280957,24.128421783447266,-0.16316080022277535
5578,2002-04-19,24.57732391357422,24.76586151123047,24.469587326049805,24.65363693237305,5123180.0,0.0014633823710339389,-1.0307621911360962,-0.45946256316034356,61.741834531138046,58.63729250021036,-0.49891039819624794,-0.714074880803814,0.1261477542713898,0.24472720217973176,17.53560917444064,0.29627418518066406,0.043753550978671285,0.63878688812256,-0.20763709928525742,1.4852108755303775,0.2155748944186513,1.0619988818264687,-1.165818933426312,77.04929451563396,16.819843066815807,0.42321199370390933,4,-0.5903053283691406,-0.5745935440063477,0.47022247314453125,0.4937896728515625,-3.5822296142578125,4,-0.13059364890844005,2.843139215196289,24.54141044616699,1.1944480507984467,24.465097427368164,-1.37736045695963,24.388784408569336,-0.13059364890844005
5579,2002-04-22,24.41571807861328,24.79279518127441,24.352872848510746,24.599767684936523,6582077.0,-0.00657540404029433,-1.8405904195378073,2.411772056985641,56.946535570623894,59.80833303311707,-0.18505491490765635,-0.5566119401989731,0.27646517184928143,0.41289518257346103,16.352506184245435,0.43992233276366477,0.1353027659761139,0.4616939544677727,-0.4086270206101261,1.3320149295456716,0.026533466928825078,0.8968544420067204,-0.922951706600422,51.162773462975274,-4.295826122045867,0.43516048753894876,4,-0.27831840515137074,-0.48032283782958984,0.6217279434204102,0.6553955078125,-3.272487640380856,0,-0.135686658123496,-1.0307621911360962,24.57732391357422,2.843139215196289,24.54141044616699,1.1944480507984467,24.465097427368164,-0.135686658123496
5580,2002-04-23,24.50101089477539,24.77932929992676,24.397762298583984,24.63567924499512,6267308.0,0.003493356856738128,-1.2368437236189822,0.7316959427949827,63.12396171730236,59.77577190253934,-0.1511235977838652,-0.5957279327325793,0.18483904970565135,0.33666239390661445,15.08255318615672,0.381567001342777,0.2696824625077916,0.49828100204467773,-0.3803829353783179,1.3769449394676734,0.058949033333178136,0.9376129707561773,-0.9042422180216079,55.78245449736856,-0.6814438125241651,0.4393319687114983,4,-0.3209657669067383,-0.5813274383544922,0.1885371208190918,0.2783174514770508,-3.51938438415527,1,-0.14565781584429083,-1.8405904195378073,24.41571807861328,-1.0307621911360962,24.57732391357422,2.843139215196289,24.54141044616699,-0.14565781584429083
5581,2002-04-24,24.08802032470703,24.68505859375,24.04762077331543,24.61323547363281,6452872.0,-0.01685606246379101,-1.1037057086923954,3.9000637348628406,56.16044851074708,59.69216786950528,0.22028927798450226,-0.16205497325391605,0.5809228615478936,0.7541814597301482,13.984904937681536,0.6374378204345703,0.3889291877237149,0.06688547134399414,-0.8022045301429195,0.9359754728309078,-0.36765952939946445,0.5014304720874527,-0.39556952759159714,5.421489380218411,-51.31815204301214,0.4345450007434571,4,0.0920248031616211,-0.1683368682861328,0.5398039817810059,0.6913080215454102,-2.765228271484375,2,-0.11293326660891623,-1.2368437236189822,24.50101089477539,-1.8405904195378073,24.41571807861328,-1.0307621911360962,24.57732391357422,-0.11293326660891623
5582,2002-04-25,23.96681785583496,24.276559829711914,23.679521560668945,24.132911682128906,6788136.0,-0.005031649228050217,1.6336624499909553,0.3162395955898396,61.63519281478255,60.990907497132625,0.347806940118744,0.012092710431453213,0.6769493744793671,0.8759565016252822,12.638691440682848,0.5970382690429688,0.46676962675134703,-0.0875356674194343,-0.8891291655295603,0.7140578306906917,-0.4883324164744991,0.3132610816356305,0.8259773254394496,25.806440559488564,-34.878752074707236,0.40079674905506374,4,0.26934051513671875,-0.0471343994140625,0.5880599021911621,0.8125104904174805,-3.577739715576172,3,-0.10563777131299434,-1.1037057086923954,24.08802032470703,-1.2368437236189822,24.50101089477539,-1.8405904195378073,24.41571807861328,-0.10563777131299434
5583,2002-04-26,24.29451560974121,24.50101089477539,23.886016845703125,24.079042434692386,10968791.0,0.013672977191941493,-1.0447852060423881,-1.2972979180303181,65.39004185638649,61.78410996946865,0.05628899786077923,-0.27601719881390707,0.3296798955694342,0.5475172300224038,11.4385503176394,0.6149940490722656,0.39197276467675835,0.20604562759399414,-0.574104166761547,0.9861954219495352,-0.1840292695837782,0.5961205247717665,0.47601409912109105,55.24194930063957,-10.236633284813017,0.3900748971777708,4,-0.05835723876953125,-0.3748321533203125,0.01907825469970703,0.2603626251220703,-4.24211311340332,4,-0.13340723164514257,1.6336624499909553,23.96681785583496,-1.1037057086923954,24.08802032470703,-1.2368437236189822,24.50101089477539,-0.13340723164514257
5584,2002-04-29,23.85459327697754,24.37980651855469,23.79174613952637,24.29451560974121,10009559.0,-0.018107886562977127,-1.0793603690490101,-2.0416570771001488,53.27869328240819,61.14746769975645,0.506553449552996,0.16903627489202577,0.7401735516772625,0.9808352492249313,10.52478982112683,0.5880603790283203,0.3660531377898195,-0.23163223266601562,-1.0143254857825887,0.5510610204505575,-0.6229788592243004,0.15971439389226916,0.8941162689208966,15.918392829890205,-50.387743004472966,0.3913466265582865,4,0.3815650939941406,0.06509017944335938,0.4590005874633789,0.7002849578857422,-3.6316089630126953,0,-0.11987204914622807,-1.0447852060423881,24.29451560974121,1.6336624499909553,23.96681785583496,-1.1037057086923954,24.08802032470703,-0.11987204914622807
5585,2002-04-30,24.218202590942386,24.28553771972656,23.85908126831055,24.056598663330078,7994192.0,0.01524273793910269,1.878795877244393,-0.3673464963623989,44.927532265469466,58.66789828265774,0.1298584699184957,-0.18757323840273088,0.33526933699839745,0.6153209886519235,9.56164857195142,0.4309444427490199,0.39469881593170797,0.12142791748047088,-0.6624681194283042,0.905323954389246,-0.27052010097391843,0.5133759359348602,0.5091231952514583,53.5714759925723,-8.5557116023857,0.39194801845438787,4,0.017955780029293322,-0.2985191345214879,0.0953912734985316,0.3366756439208949,-4.129888534545902,1,-0.12696946196411785,-1.0793603690490101,23.85459327697754,-1.0447852060423881,24.29451560974121,1.6336624499909553,23.96681785583496,-0.12696946196411785
5586,2002-05-01,24.68954849243164,24.68954849243164,24.18228912353516,24.28553771972656,6729325.0,0.01946246422372977,1.5111180352944333,2.5000059013065163,59.07691141123768,58.031239106677305,-0.3422970045109679,-0.6181337484261746,-0.1618920732006046,0.14428990978802858,9.20435558075863,0.5072593688964808,0.39757150744447145,0.5467615127563477,-0.2637797979209111,1.3573028234336064,0.14149085741771827,0.952032168094977,0.016821209251705938,100.0,37.36699255423371,0.40527065533862927,5,-0.45339012145996094,-0.7698650360107422,-0.37595462799072266,-0.13467025756835938,-4.327404022216797,2,-0.15018184649865707,1.878795877244393,24.218202590942386,-1.0793603690490101,23.85459327697754,-1.0447852060423881,24.29451560974121,-0.15018184649865707
5587,2002-05-02,24.24064826965332,24.68954849243164,23.535873413085934,24.667102813720703,12713943.0,-0.018181791494321087,3.8952375556913568,-1.0555524081994827,52.10313186775175,56.96027214407882,0.06644042941268324,-0.1336603700069432,0.24111719474024085,0.5926180645527808,8.818582156392065,1.1536750793457067,0.36628197004027285,0.07092714309692383,-0.7133104577377232,0.8551647439315708,-0.32119165732040145,0.4630459435142491,-0.561126708984375,61.089544984112095,-0.9328016286663612,0.3921188004173243,5,-0.07631397247314808,-0.3209648132324219,0.04488945007324219,0.31422996520996094,-3.7393455505371094,3,-0.12037038712712589,1.5111180352944333,24.68954849243164,1.878795877244393,24.218202590942386,-1.0793603690490101,23.85459327697754,-0.12037038712712589
5588,2002-05-03,23.984773635864254,24.20024681091309,23.58076286315918,24.195756912231445,5793707.0,-0.010555601935340664,4.632617668481693,0.49473801909789056,47.96954793708784,55.962829073685924,0.256384003139253,0.18546240783785706,0.453404282700955,0.8448500292571914,7.903665793883449,0.6598854064941406,0.28929127231879903,-0.21906394958496378,-0.8965428703416087,0.4584149711716812,-0.5578034099632845,0.11967551079335692,0.7047748565673864,38.910455015887905,-21.76131135562194,0.33873946037832203,5,0.1728277206420934,-0.06509017944335582,0.2670965194702184,0.570104598999027,-6.7918701171874964,4,-0.14991575697962178,3.8952375556913568,24.24064826965332,1.5111180352944333,24.68954849243164,1.878795877244393,24.218202590942386,-0.14991575697962178
5589,2002-05-06,23.42364883422852,24.150867462158203,23.401203155517575,24.128421783447266,5600791.0,-0.023395042628073348,1.0000000000000095,3.3404209155998403,37.426929646225965,53.10760328801077,0.739780493047995,0.7955048886605987,0.9568655598094971,1.396451913418435,6.935577670566262,0.7496643066406286,0.20143895634684839,-0.7853511810302685,-1.4355080763342158,-0.13519428572632108,-1.110429628682244,-0.460272733378293,1.2658996582031214,1.7422097994865295,-54.17051021614111,0.32507844765197413,5,0.6217269897460902,0.49603462219237926,0.7159962654113734,1.131229400634762,-6.805337905883793,0,-0.14392490093022114,4.632617668481693,23.984773635864254,3.8952375556913568,24.24064826965332,1.5111180352944333,24.68954849243164,-0.14392490093022114
5590,2002-05-07,23.19919776916504,23.666053771972656,23.18572998046875,23.45507049560547,6161494.0,-0.009582241718698148,-2.3968153338773748,0.36305696284749467,34.121649425342355,50.65884783407691,0.8494817578822342,1.038555503433912,1.1320122442825138,1.6197262514945407,6.585566493082849,0.48032379150390625,0.1131121662025798,-0.9878061294555671,-1.74077985837231,-0.23483240053882426,-1.3642929939139385,-0.6113192649971957,1.438816909790038,0.8955727429309237,-49.160080449052735,0.3764868644583715,5,0.7384414672851562,0.7204856872558594,0.9281024932861328,1.3556804656982422,-7.061210632324219,1,-0.1282894988358605,1.0000000000000095,23.42364883422852,4.632617668481693,23.984773635864254,3.8952375556913568,24.24064826965332,-0.1282894988358605
5591,2002-05-08,23.52240562438965,23.61667442321777,22.557268142700195,23.365291595458984,12478479.0,0.013931854818453937,5.129907681780915,-0.6140319490723141,37.963957566604115,48.02871058427931,0.4890307548638795,0.6727670409302178,0.7662911616013623,1.305093573972492,7.803807428871172,1.0594062805175746,0.0541533720251941,-0.6156680107116692,-1.4088377850381804,0.17750176361484193,-1.0122528978749266,-0.21908312354841186,1.0284719726562486,45.263160719509024,0.9278955717800628,0.39658488716325585,5,0.10100269317626953,0.15262603759765625,0.561126708984375,1.0324726104736328,-7.0252990722656214,2,-0.14599236246621228,-2.3968153338773748,23.19919776916504,1.0000000000000095,23.42364883422852,4.632617668481693,23.984773635864254,-0.14599236246621228
5592,2002-05-09,23.41018104553223,23.87254905700684,23.34284591674805,23.65707588195801,7330126.0,-0.00477096520863729,-1.7764758810297425,-1.5714372427858643,36.45833195021853,44.81407615026065,0.5743967756273385,0.7651801855520297,0.8352691269745307,1.4242526874182637,8.962053259627577,0.5297031402587891,-0.04108915673315394,-0.6904093742370563,-1.5475239544853387,0.16670520601122618,-1.1189666643611957,-0.2618520841129168,0.9812077951660108,51.91259748732878,11.231484420319681,0.42855729012414084,5,0.21322727203368785,0.2648506164550746,0.741808414459225,1.1446971893310511,-6.455194473266605,3,-0.1302013243464042,5.129907681780915,23.52240562438965,-2.3968153338773748,23.19919776916504,1.0000000000000095,23.42364883422852,-0.1302013243464042
5593,2002-05-10,23.00617027282715,23.56729507446289,23.00617027282715,23.56729507446289,7721749.0,-0.017257908937965527,1.0,2.272727975031674,34.51677636086241,42.72941871453334,0.8676831269695562,1.1414477173697293,1.1881315046638754,1.824246201538184,9.59945327584947,0.5611248016357422,-0.10077104607375631,-1.03965425491333,-2.026657615547208,-0.05265089427945213,-1.533155935230269,-0.5461525745963911,1.2384889120312472,28.169071399931777,-10.724092475741688,0.49350168031693953,5,0.6172380447387695,0.6688613891601562,1.1503081321716309,1.5487079620361328,-5.611261367797855,4,-0.10887807592511234,-1.7764758810297425,23.41018104553223,5.129907681780915,23.52240562438965,-2.3968153338773748,23.19919776916504,-0.10887807592511234
5594,2002-05-13,22.90292358398437,22.98372459411621,22.79518699645996,22.89394569396973,9277995.0,-0.004487782521749084,1.2105486788992876,-0.01599980964746126,32.51472518005788,41.35021792726538,0.9183090192202137,1.2102245474290463,1.2243721694085146,1.9257015298908478,10.560862227078616,0.2109832763671875,-0.17677711835089838,-1.081626033782964,-2.1915470579797045,0.02829499041377659,-1.636586545881336,-0.5266655216845919,1.206744317501368,26.27997088107903,-10.044025049686716,0.554960512098371,5,0.7204847335815465,0.7721080780029332,1.2468214035034215,1.6519546508789098,-6.001806259155273,0,-0.24931402510116807,1.0,23.00617027282715,-1.7764758810297425,23.41018104553223,5.129907681780915,23.52240562438965,-0.24931402510116807
5595,2002-05-14,23.226131439208984,23.248577117919922,22.705406188964844,22.84905433654785,11550657.0,0.014112078488120572,1.5744622185659463,42.00063734866294,40.38076075516941,39.27286785436892,0.4912353792936237,0.8384345799375552,0.8382691070866315,1.6036387463118018,11.794172444995935,0.5431709289550781,-0.29638541695333487,-0.7002855300903335,-1.8423839220998737,0.44181286191920677,-1.2713347260951053,-0.12923633408556157,0.7593444815739119,50.85326558253779,10.181596337099776,0.5710491960047706,5,0.3972768783569336,0.4489002227783203,0.8989243507385254,1.3152799606323242,-6.316036224365234,1,-0.28449940224265347,1.2105486788992876,22.90292358398437,1.0,23.00617027282715,-1.7764758810297425,23.41018104553223,-0.28449940224265347
5596,2002-05-15,21.053451538085934,21.771692276000977,20.6718864440918,21.771692276000977,56056250.0,-0.09354463126197854,2.062499170129981,-1.9047582917292718,27.697583422911364,36.561140249386646,2.3399661933041713,2.890621182310767,2.955518618997562,3.757888671552738,13.740292845598354,2.554244995117184,-0.3988434331694606,-2.7023831367492726,-4.393078032829166,-1.011688240669379,-3.547730584789221,-1.857035688709324,2.817767760450348,11.921440655896525,-29.365262378198608,0.8453474480399475,5,1.382615089416511,1.6788892745971715,3.0615038871765172,3.4879598617553746,-4.834663391113281,2,-0.23347546564291288,1.5744622185659463,23.226131439208984,1.2105486788992876,22.90292358398437,1.0,23.00617027282715,-0.23347546564291288
5597,2002-05-16,20.537214279174805,20.734731674194336,19.774084091186523,20.537214279174805,46741722.0,-0.02452031477960992,3.863610027424775,-0.0,22.044068552848287,33.680531428915586,2.5430550776465672,3.2585610967759884,3.394712302133186,4.246916163087413,15.890480184396816,1.2793674468994105,-0.5242707983262953,-3.0184105873107896,-5.195726291611091,-0.8410948830104878,-4.107068439460942,-1.929752735160637,3.014071733917028,20.11831641721999,-18.601618044993923,1.0886578521501515,5,1.4252614974975586,1.746225357055664,3.5440735816955566,4.004197120666504,-3.8291225433349574,3,-0.1967213114754096,2.062499170129981,21.053451538085934,1.5744622185659463,23.226131439208984,1.2105486788992876,22.90292358398437,-0.1967213114754096
5598,2002-05-17,21.3676815032959,21.53826332092285,20.24542999267578,20.24542999267578,21649768.0,0.04043718942754593,-1.3039992657843615,100.0,32.512615356883444,33.13449650787753,1.4553596976827734,2.292862727675441,2.5194307510710416,3.386696062858448,17.703625188958906,1.2928333282470703,-0.7351207827575692,-2.0274612426757805,-4.3556174799510075,0.3006949945994464,-3.191539361313392,-0.8633831240381689,1.7303402791672973,45.86560974069997,4.085398184755483,1.164078118637613,5,0.45563507080078125,0.9157581329345703,2.6675939559936523,3.17372989654541,-4.260068893432621,4,-0.20651257509382237,3.863610027424775,20.537214279174805,2.062499170129981,21.053451538085934,1.5744622185659463,23.226131439208984,-0.20651257509382237
5599,2002-05-20,21.10283088684082,21.533775329589844,20.98611640930176,21.25545692443848,12494963.0,-0.012394915958206632,-1.8372067745697063,-0.1359998504375583,27.78488653284434,32.43041174204442,1.515782388758808,2.4209161344467525,2.739228049569565,3.6208834514273036,19.741236723868553,0.5476589202880824,-0.916144202647935,-2.1266674995422363,-4.614991307890758,0.3616563088062854,-3.370829403716499,-0.8825055953679737,1.5963183726691739,38.24289717753557,-1.9612888929712184,1.2441619041742613,5,0.7204856872558594,1.1806087493896484,2.8594980239868164,3.4385805130004883,-4.067043304443359,0,-0.17570732579408066,-1.3039992657843615,21.3676815032959,3.863610027424775,20.537214279174805,2.062499170129981,21.053451538085934,-0.17570732579408066
5600,2002-05-21,20.932247161865234,21.25545692443848,20.90531349182129,21.147720336914066,8687887.0,-0.008083452210288833,-1.6000056652409407,1.411772056985744,22.006677784939882,30.65738065519284,1.4873978999310644,2.435286932690822,2.853453868705145,3.757278752875866,21.909277875416066,0.35014343261719105,-1.0846269105081703,-2.1188130378723145,-4.731923845145026,0.49429776940039716,-3.4253684415086703,-0.8122576342359586,1.4158942774459433,57.9774892535438,24.290423206649457,1.3065554036363565,5,0.8910694122314453,1.3511924743652344,3.0132479667663574,3.609164237976074,-3.3577785491943324,1,-0.1925798890995385,-1.8372067745697063,21.10283088684082,-1.3039992657843615,21.3676815032959,3.863610027424775,20.537214279174805,-0.1925798890995385
5601,2002-05-22,21.3676815032959,21.385637283325195,20.96367073059082,21.031005859375,10362421.0,0.020802082932784627,1.2650619679230892,-1.562494467557733,28.55227095645361,29.7789294336634,0.7981019702757948,1.8820982760109821,2.3580341643574094,3.291776187589228,23.426510025885438,0.45339012145996094,-1.1657142656437998,-1.5473617553710923,-4.215817599106984,1.1210940883647993,-2.881589677239038,-0.21313383350314652,0.6715730542403193,90.33081136249133,57.62689356217065,1.3342279218679456,5,0.3030080795288086,0.9157581329345703,2.5778136253356934,3.17372989654541,-4.4665641784668,2,-0.2086134748762789,-1.6000056652409407,20.932247161865234,-1.8372067745697063,21.10283088684082,-1.3039992657843615,21.3676815032959,-0.2086134748762789
5602,2002-05-23,21.435016632080078,21.435016632080078,20.80655670166016,21.322792053222656,8696129.0,0.003151260410437784,10.200040789965605,0.3333314449196952,30.413790213568902,29.323042083964125,0.47061568331550774,1.7026578106568735,2.225773110359473,3.194602478195897,24.428354516367623,0.6284599304199183,-1.221017508400486,-1.3534365653991713,-4.051851965618823,1.3449788348204805,-2.7026442655089973,-0.004228865289345407,0.3324174694941746,92.01392116161146,57.61262245784432,1.3492077001098262,5,0.07631397247314453,0.8484230041503906,2.5104784965515137,3.1063947677612305,-4.691013336181641,3,-0.24335080185105673,1.2650619679230892,21.3676815032959,-1.6000056652409407,20.932247161865234,-1.8372067745697063,21.10283088684082,-0.24335080185105673
5603,2002-05-24,21.053451538085934,21.56968688964844,21.008560180664066,21.5472412109375,6452649.0,-0.017801016931476843,1.0833356938503536,-4.4000135966552545,31.276589717828813,29.18547147704978,0.6102303432485314,1.9278000771241324,2.546191152774309,3.549039680782588,25.89977425395471,0.561126708984375,-1.338554397048913,-1.5729484558105504,-4.27980714771925,1.1339102360981492,-2.9263778017649003,-0.2195191098562006,-1.2793674468994105,32.35291177205605,-5.924271525625649,1.3534293459543494,5,0.4578790664672887,1.2299880981445348,2.892043590545658,3.4879598617553746,-4.5428771972656214,4,-0.2063965518615929,10.200040789965605,21.435016632080078,1.2650619679230892,21.3676815032959,-1.6000056652409407,20.932247161865234,-0.2063965518615929
5604,2002-05-28,20.995094299316406,21.241989135742188,20.96816062927246,21.09834098815918,6854743.0,-0.002771860882951116,-2.485729547303121,0.20909041747782675,32.11944292893395,28.267547274134735,0.41292565536013015,1.8561105153312916,2.5534739408932694,3.5790091798363157,27.297543261610123,0.27382850646972656,-1.4570024743346721,-1.48833074569702,-4.223963519748999,1.2473020283549587,-2.8561471327230095,-0.12051435867103066,-1.185098152160645,24.705823544113507,-17.543932830353334,1.3678163870259894,5,-0.22220611572265625,1.2883453369140625,2.9997801780700684,3.5463171005249023,-4.340871810913086,1,-0.18516143028610754,1.0833356938503536,21.053451538085934,10.200040789965605,21.435016632080078,1.2650619679230892,21.3676815032959,-0.18516143028610754
5605,2002-05-29,21.143230438232425,21.3497257232666,20.97264862060547,20.999582290649414,7347947.0,0.007055750110197989,-2.8182028873545457,-1.391309970257373,30.134924272513913,28.53836292409057,-0.06899729815479816,1.5450067258736055,2.3621674973981754,3.402700144650005,28.699231654680705,0.3770771026611328,-1.5422294156091496,-1.186445999145505,-3.856411796951612,1.483519798660602,-2.5214288980485584,0.14853689975754847,-1.2980404762268094,44.11747063234191,2.1559903298742,1.334982898903054,5,-0.47134494781494496,1.1334762573242152,2.8931670188903773,3.398180961608883,-4.32291412353516,2,-0.19426751592356706,-2.485729547303121,20.995094299316406,1.0833356938503536,21.053451538085934,10.200040789965605,21.435016632080078,-0.19426751592356706
5606,2002-05-30,20.98162651062012,21.09834098815918,20.564149856567386,21.031005859375,8321213.0,-0.007643294059742289,4.804860355458794,-0.3437520746749897,29.888466347517763,29.409962679053848,0.09090660617524549,1.491024997233236,2.479714445081523,3.535622196754783,31.202023803890828,0.5790805816650391,-1.626143789324928,-1.1626538276672314,-3.6514588964568766,1.326151241122414,-2.407056362062054,0.08174870672759127,-1.101946610061649,41.51778008349915,0.7813803388009433,1.2444025343948222,5,-0.07406806945801137,1.2501897811889613,3.0682377815246547,3.559784889221188,-4.372293472290043,3,-0.16238769173708445,-2.8182028873545457,21.143230438232425,-2.485729547303121,20.995094299316406,1.0833356938503536,21.053451538085934,-0.16238769173708445
5607,2002-05-31,21.322792053222656,21.502351760864254,20.918781280517575,20.96367073059082,12827999.0,0.016260204728639538,-1.6000008497872995,-7.272702692263646,35.91284808269806,29.78776631525547,-0.14204330863767467,0.9697735542869452,2.120413157693651,3.1702628516978635,32.445415458787856,0.5835704803466797,-1.7889590206757475,-0.6755954742431634,-2.9824094511115433,1.6312185026252166,-1.8290024626773551,0.4778115141910284,-1.4093120128823848,75.44647006492868,31.752218749095853,1.1534069884341909,5,-0.25587368011474254,0.9090242385864258,2.727072238922119,3.2186193466186523,-5.427211761474609,4,-0.2073684683205116,4.804860355458794,20.98162651062012,-2.8182028873545457,21.143230438232425,-2.485729547303121,20.995094299316406,-0.2073684683205116
5608,2002-06-03,20.38907814025879,21.56968688964844,20.344188690185547,21.412572860717773,8669620.0,-0.04378947703627534,-1.2016118531514124,-2.849997078865325,31.53034075242502,30.203927895208878,0.7132649068920998,1.7078577565681314,3.0166634475993064,4.076688195039246,33.93998188406771,1.2254981994628942,-1.6934813987546704,-1.429524612426757,-3.6430857616144046,0.7840365367608904,-2.536305187020581,-0.3227440378329334,-0.44247396293235397,3.6629552040889273,-40.489438963388324,1.1067805745938235,6,0.5678596496582031,1.842738151550293,3.6888427734375,4.1523332595825195,-5.171338081359863,0,-0.17877585339000945,-1.6000008497872995,21.322792053222656,4.804860355458794,20.98162651062012,-2.8182028873545457,21.143230438232425,-0.17877585339000945
5609,2002-06-04,20.05240249633789,20.49232482910156,19.85039710998535,20.38907814025879,11514569.0,-0.016512548610823297,1.3636389174687742,0.3289471232151709,26.72811717311633,30.728532271672925,0.9893034288386104,1.8751586264573383,3.291798893192432,4.385990777975291,35.36786744513045,0.6419277191162074,-1.5097091559305866,-1.5976379394531257,-3.8100111302895456,0.6147352513832942,-2.703824534871334,-0.4914513440349175,1.5172843933105504,11.749350734355197,-30.251906073624234,1.106186595418209,6,0.6576395034790039,2.1794137954711914,4.025518417358398,4.489008903503418,-5.84468936920166,1,-0.1766286187485221,-1.2016118531514124,20.38907814025879,-1.6000008497872995,21.322792053222656,4.804860355458794,20.98162651062012,-0.1766286187485221
5610,2002-06-05,20.222984313964844,20.24542999267578,19.756128311157227,19.94017791748047,8407869.0,0.008506801998319435,1.9862986589681504,-0.8399966008554514,41.37930624842103,32.15375841522486,0.7906808436615123,1.549623999412951,3.079058581386999,4.185166084053051,36.56732793590017,0.4893016815185547,-1.4593934486897169,-1.278245449066162,-3.4519173508332166,0.8954264527008924,-2.3650813999496876,-0.19140949818263664,1.3467025756835973,25.74253781182061,-19.23480626541663,1.0868359508835268,6,0.4399232864379883,1.9998540878295898,3.8549365997314453,4.318427085876465,-5.341919898986816,2,-0.17647058268730098,1.3636389174687742,20.05240249633789,-1.2016118531514124,20.38907814025879,-1.6000008497872995,21.322792053222656,-0.17647058268730098
5611,2002-06-06,20.088314056396484,20.303787231445312,19.818973541259766,20.133203506469727,8505441.0,-0.006659267271218905,1.5116177960030632,-0.15872855292975072,44.93927856771475,33.76770156568551,0.8099643773610055,1.4902346173752754,3.162913504086699,4.28391603002251,36.952465630586396,0.4848136901855469,-1.3540647987383778,-1.2412111282348626,-3.281054516711066,0.7986322602413409,-2.2611328224729625,-0.2212894339967626,1.408830490112308,18.316791593002687,-28.57383633051018,1.0199216942381013,6,0.5745935440063477,2.134524345397949,3.9896068572998047,4.453097343444824,-4.601234436035156,3,-0.16268153377752614,1.9862986589681504,20.222984313964844,1.3636389174687742,20.05240249633789,-1.2016118531514124,20.38907814025879,-0.16268153377752614
5612,2002-06-07,20.362144470214844,20.604549407958984,19.774084091186523,19.774084091186523,9469574.0,0.013631328793924702,-1.82442193485192,-13.10019120458891,37.03704978674206,34.407752684453655,0.4111828326229592,1.0291075460895271,2.8538605660413765,3.9753212845800974,37.74689047520978,0.8304653167724609,-1.186350466807383,-0.8149788856506355,-2.6449478397774655,1.0149900684761946,-1.7299633627140487,0.10000559141277776,1.065359426879887,33.41585798468064,-13.042442964270094,0.9149844770634142,6,0.3007631301879883,1.8606939315795898,3.7157764434814453,4.179266929626465,-5.279074668884279,4,-0.1843033496483767,1.5116177960030632,20.088314056396484,1.9862986589681504,20.222984313964844,1.3636389174687742,20.05240249633789,-0.1843033496483767
5613,2002-06-10,20.50130271911621,20.80206680297852,20.209518432617188,20.362144470214844,6976819.0,0.006834164697383516,-1.6666723891519009,0.23663938919215213,41.985632922908344,35.50399601711747,0.2072613882858434,0.7301017686941691,2.670385174460449,3.8027150759529604,38.034801582086985,0.5925483703613317,-1.1003748767051178,-0.5505772590637221,-2.1859969288540206,1.0848424107265764,-1.3682870939588732,0.2671325758314289,0.8593461545410186,71.2445725810714,22.766110997674772,0.8177098348951499,6,0.1616048812866211,1.4768848419189453,3.540706157684326,4.040108680725098,-4.969332695007324,0,-0.22465511048103348,-1.82442193485192,20.362144470214844,1.5116177960030632,20.088314056396484,1.9862986589681504,20.222984313964844,-0.22465511048103348
5614,2002-06-11,17.192903518676758,18.584495544433594,17.192903518676758,18.584495544433594,54949547.0,-0.16137507190480016,1.0,-10.000068531641059,22.866448195006853,34.69638756406113,3.26270974348375,3.782729459154389,5.885847785684469,7.052856167647537,38.80805162383689,3.308399200439453,-1.1267477741506227,-3.5734754562377944,-5.75181178591696,-1.3951391265586288,-4.662643621077375,-2.4843072913982134,4.103564532480473,0.0,-45.323938559309155,1.0891681648395826,6,2.18839168548584,3.4789819717407227,6.845738887786865,7.348507881164551,-2.3477516174316424,1,-0.11488248378944255,-1.6666723891519009,20.50130271911621,-1.82442193485192,20.362144470214844,1.5116177960030632,20.088314056396484,-0.11488248378944255
5615,2002-06-12,16.618310928344727,17.215349197387695,15.823756217956545,17.192903518676758,45349878.0,-0.03342033471588135,3.4927491163466575,0.41290304895181573,16.219660562964506,33.17763136577744,3.4955352625195957,4.044249153551839,6.3554376159477926,7.5588070734333535,40.41846604088383,1.3915929794311506,-1.16400147436703,-3.8176770210266113,-6.393368252639345,-1.241985789413878,-5.10552263683298,-2.529831405220243,4.431943250863675,15.960328244258681,-22.692737855448534,1.2878456158063671,6,2.0784106254577672,3.2298417091369664,7.364218711853027,7.923100471496582,-2.190636634826662,2,-0.1450567275821577,1.0,17.192903518676758,-1.6666723891519009,20.50130271911621,-1.82442193485192,20.362144470214844,-0.1450567275821577
5616,2002-06-13,16.13798713684082,16.878673553466793,16.07065200805664,16.58688735961914,20392921.0,-0.028903285873936202,-1.7692337862262468,0.7812495850649954,14.414950500453983,30.78897607886143,3.59453832201773,4.36102937993952,6.730682261258487,7.966927566156929,40.26454217652154,0.8080215454101527,-1.235097370156737,-4.052227592468263,-7.2441859242109174,-0.8602692607256088,-5.64820675833959,-2.456248426596936,4.494147205467431,6.311999091211552,-24.534128431753437,1.5959791658713278,6,2.5587344169616735,3.7101655006408727,7.790674209594727,8.378734588623047,-1.7731590270996076,3,-0.07788596627353916,3.4927491163466575,16.618310928344727,1.0,17.192903518676758,-1.6666723891519009,20.50130271911621,-0.07788596627353916
5617,2002-06-14,16.497106552124027,16.694623947143555,15.980871200561525,16.048206329345707,16210260.0,0.022253048799585784,-1.44615781853122,-1.0,19.29822441920338,29.429852041836803,2.770227687507237,3.8827887470121,6.270661000456812,7.536458377483786,39.590038770652086,0.7137527465820295,-1.3169037185927728,-3.4911027908325174,-7.077579034151579,0.09537345248654461,-5.284340912492048,-1.6978646691729864,3.750357540236088,13.525679498449975,-16.422233519074247,1.7932381216595301,6,1.8158049583435059,3.351046085357666,7.152113437652584,7.7592515945434535,-2.5811796188354528,4,-0.061224489795918546,-1.7692337862262468,16.13798713684082,3.4927491163466575,16.618310928344727,1.0,17.192903518676758,-0.061224489795918546
5618,2002-06-17,16.954986572265625,17.053743362426758,16.470172882080078,16.573419570922848,16046081.0,0.027755171411113055,1.0155069909915844,0.8500040364898763,24.167616700497135,29.145351989323558,1.982472122327259,3.2436753313555897,5.727999085575629,7.009811842585982,40.036908074586094,0.5835704803466797,-1.3921649376715592,-2.812588024139405,-6.580101775485293,0.9549257272064828,-4.696344899812349,-0.9288311484664611,2.9385808901422052,40.975630819612064,9.936476616984745,1.8837568756729446,6,1.3579249382019078,2.740539073944092,6.694233417510986,7.294638633728027,-1.9392528533935547,0,-0.11040508719700648,-1.44615781853122,16.497106552124027,-1.7692337862262468,16.13798713684082,3.4927491163466575,16.618310928344727,-0.11040508719700648
5619,2002-06-18,17.394908905029293,17.64180564880371,16.892139434814453,16.941518783569336,15029599.0,0.02594648665091115,-1.7154498505967495,1.1882320008397655,26.895406686458898,27.536029815772213,1.2582609638515763,2.6474582779688625,5.2060799179858215,6.503341384220409,40.21221005739983,0.7496662139892578,-1.5508043647411256,-2.1872695922851584,-6.042039930641192,1.6675007460708748,-4.114654761463175,-0.25988442310714177,2.1730736578224352,86.41969026885205,54.67880410461136,1.9273851691780166,6,0.9180026054382395,2.141257762908939,6.254311084747318,6.854716300964359,-0.507257461547848,1,-0.10709678855413751,1.0155069909915844,16.954986572265625,-1.44615781853122,16.497106552124027,-1.7692337862262468,16.13798713684082,-0.10709678855413751
5620,2002-06-19,16.901117324829098,17.592424392700195,16.806848526000973,17.507133483886722,12484493.0,-0.028387132286586958,1.0231210749556163,-1.3366329136289896,25.837317223688416,25.413589666435954,1.375992326828701,2.97636279815379,5.6001712991241455,6.927754642134541,40.35519731603215,0.7855758666992223,-1.6218062428704378,-2.47950468063355,-6.456659480644408,1.4976501193773082,-4.468082080638979,-0.49092728062812085,2.367327130431015,55.40532470992432,23.872509057765196,1.9885774000054295,6,1.4117941856384348,2.6350493431091344,6.748102664947513,7.348507881164554,0.4489021301269567,2,-0.12164671625370027,-1.7154498505967495,17.394908905029293,1.0155069909915844,16.954986572265625,-1.44615781853122,16.497106552124027,-0.12164671625370027
5621,2002-06-20,16.91009521484375,17.148014068603516,16.676668167114258,16.7215576171875,11371330.0,0.0005312009757758585,-2.3871215340122536,-0.31110985216868203,22.800208049503,23.831718362298275,0.9708707019196368,2.757699702442597,5.461756364411102,6.851541659072218,40.75409384519334,0.4713459014892578,-1.643212908146765,-2.2476474761962884,-6.255428194005912,1.7601332416133353,-4.2515378351011,-0.24375711729147653,2.082774181432079,55.94585718091699,28.729883599776716,2.0038903589048123,6,1.4028162956237828,1.8876290321350098,6.739124774932861,7.339529991149902,0.888824462890625,3,-0.14680112026492942,1.0231210749556163,16.901117324829098,-1.7154498505967495,17.394908905029293,1.0155069909915844,16.954986572265625,-0.14680112026492942
5622,2002-06-21,16.218788146972653,16.92356300354004,16.218788146972653,16.609333038330078,14615921.0,-0.04088132320297433,-2.6091874310160788,-2.0714430236322623,23.502554570170744,21.77804298977188,1.13163836085727,3.2023703524826495,6.0239230954342915,7.475426775324038,41.13900395494359,0.7047748565673864,-1.8602388434586672,-2.6781431198120167,-6.7404727617483395,1.3841865221243044,-4.709307940780178,-0.6469782988438553,2.5205521950376344,0.0,-28.947936463018827,2.0311648209681605,6,0.9853377342224157,2.477933406829841,6.365415573120121,7.067945480346683,1.9168071746826207,4,-0.11430940588353977,-2.3871215340122536,16.91009521484375,1.0231210749556163,16.901117324829098,-1.7154498505967495,17.394908905029293,-0.11430940588353977
5623,2002-06-24,16.708091735839847,16.865205764770508,16.05269432067871,16.27265739440918,15146105.0,0.030168936447852124,1.167672928131814,-1.114940563982847,29.155012026352452,22.476772304365834,0.05328652847160242,2.49895436729183,5.4103836422379175,6.918998432946534,41.81761507045873,0.8125114440917969,-2.106666445466672,-1.9715715408325174,-6.013022851021358,2.069879769356323,-3.9922971959269375,0.04915411426190275,1.7980018762461398,41.243014479951064,9.701543484503745,2.0207256550944197,6,0.02468919754027965,1.9886298179626465,5.414865970611569,6.017515182495114,1.880893707275387,0,-0.16711452430931495,-2.6091874310160788,16.218788146972653,-2.3871215340122536,16.91009521484375,1.0231210749556163,16.901117324829098,-0.16711452430931495
5624,2002-06-25,17.107612609863278,17.731584548950195,17.103124618530273,17.228815078735348,15422113.0,0.023911819514758514,-8.655360361020879,-0.2783484381912695,31.120783837602985,24.132452668214555,-0.4018656470905704,1.890170328403297,4.887839611423441,6.445249984620364,42.05597851120409,1.023492813110348,-2.3591143957587235,-1.3776765823364308,-5.323035163173561,2.567681998500701,-3.350355872754996,0.5950027080821343,1.1838940106923523,62.8342622656555,29.29689349881484,1.9726792904185657,6,-0.2513847351074183,1.589108943939216,4.9457654953002965,5.494546890258793,0.8080215454101598,1,-0.12227766309047405,1.167672928131814,16.708091735839847,-2.6091874310160788,16.218788146972653,-2.3871215340122536,16.91009521484375,-0.12227766309047405
5625,2002-06-26,17.03578758239746,17.32308578491211,16.577909469604492,17.107612609863278,14430803.0,-0.004198424941210477,1.9642750107171174,0.5926036666928655,31.35964610881595,26.015196624699215,-0.295688709223068,1.7270447945702898,4.824876848246298,6.443539803178815,42.6297951599416,0.7451763153076172,-2.6827804303267193,-1.2441294670104988,-5.0313839088078325,2.543124974786833,-3.137756687909164,0.6494977538881663,1.0582990059502428,58.55613697453597,22.139500236191274,1.8936272208986662,6,-0.17955970764160156,1.6609339714050328,5.017590522766113,5.420478820800781,0.9741153717041016,2,-0.00869558499714329,-8.655360361020879,17.107612609863278,1.167672928131814,16.708091735839847,-2.6091874310160788,16.218788146972653,-0.00869558499714329
5626,2002-06-27,17.574468612670902,17.65078353881836,16.901117324829098,16.990898132324222,10064583.0,0.031620553359684056,1.0365821115547431,-8.124890458613674,33.51034579708977,27.594321222242147,-0.680766073054901,0.9697393223251112,4.152428342630611,5.839658579243451,42.70825782984811,0.7496662139892614,-2.5681927882704905,-0.5350905418395975,-4.111287999588715,3.04110691590952,-2.323189270714156,1.2530081870349612,0.3379915460455081,90.64167903097194,51.621163388216814,1.788098728874559,6,-0.6823291778564489,1.1222529411315918,4.478909492492672,4.84813022613525,-0.5835704803466797,3,-0.01277131972872414,1.9642750107171174,17.03578758239746,-8.655360361020879,17.107612609863278,1.167672928131814,16.708091735839847,-0.01277131972872414
5627,2002-06-28,16.901117324829098,17.888700485229492,16.878673553466793,17.64180564880371,13723965.0,-0.03831417624521116,-1.5714306525391488,-1.2692354204321554,29.970028273851852,28.23903361928156,0.06249271725310024,1.3648200919815672,4.678969585691377,6.440436847158491,43.4344096700022,1.0100269317626989,-2.357568718833104,-0.9873580932617223,-4.261066752903858,2.2863505663804133,-2.6242124230827883,0.6494962365593437,-1.0773611068725533,46.21024812070672,10.800477948272025,1.6368543298210676,6,0.06958007812500355,1.7956042289733958,5.07594728469849,5.521481513977054,0.18853950500488637,4,0.05312088755140065,1.0365821115547431,17.574468612670902,1.9642750107171174,17.03578758239746,-8.655360361020879,17.107612609863278,0.05312088755140065
5628,2002-07-01,16.744003295898438,17.37246322631836,16.65422248840332,17.094146728515625,10643552.0,-0.009296073502776503,-1.7118515904622675,0.4727270854470613,46.15385118216704,30.378860785471357,0.20845244417678543,1.3015855683291875,4.6832632104760705,6.531068562410731,43.72986631644116,0.7182407379150391,-2.0677882062535673,-0.9622183799743667,-4.050362901317683,2.1259261413689483,-2.506290640646025,0.5818538806972917,-0.8789481925964342,12.67126676289812,-26.093270161798742,1.5440722606716577,7,0.22669410705566406,1.9527182579040563,5.153381824493408,5.678595542907715,1.1491851806640625,0,0.08310987528876779,-1.5714306525391488,16.901117324829098,1.0365821115547431,17.574468612670902,1.9642750107171174,17.03578758239746,0.08310987528876779
5629,2002-07-02,16.510574340820312,16.91458511352539,16.317546844482422,16.85622787475586,11167944.0,-0.013941048084677887,1.582524111643717,0.9871769730247962,49.019604439854554,32.95467047615648,0.3388838056161667,1.3239438723741408,4.763218307029128,6.698419886886363,43.72381125067656,0.5970382690429688,-1.8427495942321386,-1.018555927276612,-3.9420291518640056,1.9049172973107815,-2.480292539570307,0.44318068501708296,-0.6050463298797588,12.285717407376383,-28.150426842928063,1.4617366122936968,7,0.46012306213378906,2.1861472129821813,5.386810779571533,5.91202449798584,1.7821369171142578,1,0.12588363429346683,-1.7118515904622675,16.744003295898438,-1.5714306525391488,16.901117324829098,1.0365821115547431,17.574468612670902,0.12588363429346683
5630,2002-07-03,16.65422248840332,16.739513397216793,16.375904083251953,16.609333038330078,10273315.0,0.008700372538092527,2.3750143844772356,-0.12986833828122413,55.00434507675069,36.53290792362845,0.17492592144953178,0.9478197314119328,4.461851543371676,6.490937191665747,43.643879614926654,0.3636093139648402,-1.6720392246586897,-0.6964696884155259,-3.350904527850428,1.957965151019378,-2.023687108132979,0.630747731301927,-0.7090310279769874,21.42856275728782,-22.36056364826628,1.3272174197174518,7,0.31647491455078125,2.0424990653991735,4.873941421508789,5.712264060974121,1.4499492645263672,2,0.07574125227091599,1.582524111643717,16.510574340820312,-1.7118515904622675,16.744003295898438,-1.5714306525391488,16.901117324829098,0.07574125227091599
5631,2002-07-05,16.820316314697266,16.833782196044922,16.672178268432614,16.708091735839847,5298052.0,0.009973075981757784,1.3226239754379743,2.5000212449542443,53.25498298315522,39.83873330284895,-0.0058583827290981105,0.5526786235661163,4.150031266986474,6.258531218619524,43.62212103555885,0.17955970764160156,-1.5446800707578063,-0.3669759750366204,-2.693995756121847,1.9600438060486063,-1.5304858655792337,0.796533915505993,-0.8362546737748691,32.000019423675276,-14.97209784145263,1.1635098905426133,7,0.15038108825683594,1.8764052391052282,4.653979778289795,5.478835105895996,1.467905044555664,4,0.07072320265254817,2.3750143844772356,16.65422248840332,1.582524111643717,16.510574340820312,-1.7118515904622675,16.744003295898438,0.07072320265254817
5632,2002-07-08,16.609333038330078,16.744003295898438,16.555463790893555,16.699113845825195,10129853.0,-0.012543359614636596,1.1000201824922191,-0.8000101974914424,46.33682411289946,41.7478235346875,0.2976507656859724,0.49339162517469504,4.213739201068073,6.398076826717471,44.20485641514084,0.26485252380371094,-1.3610022413444582,-0.390318679809571,-2.183376690356372,1.4027393307372282,-1.2868476850829715,0.5062103254638295,-0.5871786205215379,27.65965140666811,-19.2418695408972,0.8965290052733998,7,0.4937906265258789,2.0873885154724157,4.960354328155518,5.674106597900391,1.1312294006347656,0,0.022972932935572343,1.3226239754379743,16.820316314697266,2.3750143844772356,16.65422248840332,1.582524111643717,16.510574340820312,0.022972932935572343
5633,2002-07-09,15.895580291748047,16.744003295898438,15.832734107971193,16.609333038330078,11252818.0,-0.042972992650269215,-1.1711227394907244,7.949947950967687,34.98202229159429,42.17685002957543,0.987918360964386,0.8900360637046347,4.758321943234741,7.03666302875164,45.37127009311901,0.9112691879272443,-1.1690940497232631,-0.8737853050231941,-1.6904925471234264,-0.057078062922959916,-1.282138926073312,-0.4654316839730761,1.9931201934814453,5.809134848902748,-34.6026139276153,0.4083536210501169,7,0.9651370048522949,2.801141262054447,5.753787040710449,6.387859344482422,2.064943313598633,1,0.07512003438501869,1.1000201824922191,16.609333038330078,1.3226239754379743,16.820316314697266,2.3750143844772356,16.65422248840332,0.07512003438501869
5634,2002-07-10,15.217740058898926,15.895580291748047,14.99328899383545,15.895580291748047,19236095.0,-0.04264331470811489,1.6622535936530536,0.9496849379496114,33.73808719666269,42.4411212615584,1.5304291264093912,1.4886381527451746,5.269809871370697,7.632481703529521,44.72915132356328,0.9022912979125977,-0.9498478006259248,-1.4528673648834243,-2.499304409587591,-0.4064303201792576,-1.9760858872355058,-0.9296488425313427,2.629841098785402,12.195158601728485,-25.232751455586204,0.5232185223520831,7,1.223254680633545,2.6799378395080566,6.376636981964111,7.065699577331543,2.8729658126831055,2,0.17581115246472123,-1.1711227394907244,15.895580291748047,1.1000201824922191,16.609333038330078,1.3226239754379743,16.820316314697266,0.17581115246472123
5635,2002-07-11,14.20771312713623,15.069602966308596,13.983262062072756,15.06511402130127,37395115.0,-0.0663716772565095,1.507773560647412,1.264901156075057,28.12501302701517,41.84275095377233,2.343556087547288,2.4335803564196397,6.086596064694316,8.546111719414881,43.68676022237483,1.23447799682617,-0.8389183394601183,-2.342364406585695,-3.862333874808911,-0.8223949383624785,-3.102349140697303,-1.5823796724740866,3.5256963439941416,7.87403893024621,-26.087397378776185,0.759984734111608,7,1.7282681465148926,3.184951305389408,7.263216018676758,8.075726509094238,3.725876808166504,3,0.28751975031056465,1.6622535936530536,15.217740058898926,-1.1711227394907244,15.895580291748047,1.1000201824922191,16.609333038330078,0.28751975031056465
5636,2002-07-12,14.881064414978027,15.01573371887207,13.902460098266602,14.34238338470459,20240548.0,0.04739336174769182,1.755560801161377,-0.6282720649574551,39.139950979367484,42.86163125438518,1.3946266719873854,1.7510106378947725,5.208649021810739,7.784676130134379,42.60165545260852,1.1132736206054688,-0.7587980966231349,-1.6061669826507554,-3.292692697309338,0.08035873200782717,-2.4494298399800485,-0.7629041253214641,2.6273362116088883,34.43918493046321,-3.6604210496931913,0.8432628573292917,7,0.7563972473144531,2.4711990356445312,6.5618085861206055,7.393397331237793,3.0749711990356445,4,0.21659118246323517,1.507773560647412,14.20771312713623,1.6622535936530536,15.217740058898926,-1.1711227394907244,15.895580291748047,0.21659118246323517
5637,2002-07-15,15.487079620361328,15.783354759216307,14.364828109741213,15.217740058898926,15779653.0,0.040723915204166294,2.2916657906937425,0.49999822961221424,40.27180092388422,42.20807011457597,0.6335622678407731,1.1230250572276397,4.4153332997232155,7.0861103267487735,41.026453802990915,1.418526649475094,-0.6661479382565219,-0.9496504306793199,-2.6944140867128006,0.7951132253541626,-1.822032258696062,-0.07726860266257951,1.7328457639599613,55.766159860436424,17.317961523985353,0.8723818280167409,7,-0.07855701446533203,1.8651838302612305,5.955793380737305,6.787382125854492,2.064945220947269,0,0.18086958984887347,1.755560801161377,14.881064414978027,1.507773560647412,14.20771312713623,1.6622535936530536,15.217740058898926,0.18086958984887347
5638,2002-07-16,15.083069801330565,16.07962989807129,15.038179397583008,15.464634895324707,13126060.0,-0.026086894943033623,-3.419049777234634,-1.4166693222577547,33.8813412227599,40.52604086823212,0.8685266919798025,1.4541606316932718,4.631735107999036,7.397362787635034,39.77346844241051,1.0414505004882812,-0.6468828310886039,-1.2600644111633326,-3.0866835863616533,0.5665547640349899,-2.1733739987624947,-0.3467548235641704,1.8714583601063506,54.22680872984159,18.084060691953283,0.9133095875991613,7,0.2850513458251971,2.269193649291994,6.359803199768068,7.191391944885256,3.0704813003540057,1,0.17619043554382063,2.2916657906937425,15.487079620361328,1.755560801161377,14.881064414978027,1.507773560647412,14.20771312713623,0.17619043554382063
5639,2002-07-17,15.531970024108887,15.702552795410154,15.186317443847654,15.374855041503904,11292916.0,0.02976186072802789,1.0720671406834794,-0.4117645588602877,38.70532478905399,38.7150386140436,0.2974983244019018,0.9049341230146197,4.014664560584187,6.8540767076617755,39.30005209401223,0.6194829940795898,-0.5226773478074342,-0.7180172443389878,-2.508447003167486,1.0724125144895087,-1.6132321237532352,0.17719763507526132,1.1783926922744037,74.84533020752298,39.821844553000844,0.8952148794142486,7,-0.163848876953125,0.7115077972412109,5.788577556610107,6.742491722106934,3.2051534652709996,2,0.15635837420933507,-3.419049777234634,15.083069801330565,2.2916657906937425,15.487079620361328,1.755560801161377,14.881064414978027,0.15635837420933507
5640,2002-07-18,14.845151901245115,15.487079620361328,14.831685066223145,15.419745445251465,7999539.0,-0.04421963999400491,-1.1791019220067633,-3.6571530892823243,29.947224670714732,36.12528769043911,0.7830602762067311,1.5070966157757244,4.529100000151503,7.447577781765917,38.83902504701962,0.7002849578857422,-0.6049683321083297,-1.3020370960235628,-3.1694882885734454,0.5654140965263181,-2.2357626922985023,-0.36831149974862143,1.6405786056888392,43.29895642788551,14.678324901448743,0.9337255962749406,7,0.4780797958374041,1.0504283905029315,5.181438446044924,6.1476974487304705,3.3488006591796893,3,0.2186271984232575,1.0720671406834794,15.531970024108887,-3.419049777234634,15.083069801330565,2.2916657906937425,15.487079620361328,0.2186271984232575
5641,2002-07-19,14.427674293518065,14.939420700073242,14.351361274719238,14.409717559814453,11111362.0,-0.02812215129250617,-7.733384792969386,-0.03125119293615502,31.117199921311766,34.434218335818244,0.9224556374456494,1.8225025180635352,4.755370091468203,7.770370273972036,38.38833177819353,0.5880594253540039,-0.7130166647355516,-1.595393657684328,-3.5759098334488844,0.38512251808023024,-2.585651745566606,-0.6051355698020497,1.8513945807225003,4.415576245943411,-21.07211235424291,0.9902580878822791,7,0.8955574035644549,1.4679059982299822,4.844762802124029,5.880601406097414,4.058064460754396,4,0.2429993615367223,-1.1791019220067633,14.845151901245115,1.0720671406834794,15.531970024108887,-3.419049777234634,15.083069801330565,0.2429993615367223
5642,2002-07-22,14.364828109741213,14.768838882446287,14.18526840209961,14.427674293518065,13382687.0,-0.004355946946008271,-1.7659623516542542,-3.4998672260875665,31.57161725338173,34.055284442683515,0.7078774560803609,1.833328859282199,4.625954083025716,7.737921419721799,37.69636613013304,0.5835704803466779,-0.8869133527398905,-1.5655418395996072,-3.676725349911125,0.5456416707119089,-2.6211335947553653,-0.5099500844438491,1.724112062421435,9.47864006016979,-16.901952690548782,1.0555917551557583,7,0.6262168884277326,1.5307521820068342,4.907608985900881,5.943447589874266,3.932371139526362,0,0.2500000331947694,-7.733384792969386,14.427674293518065,-1.1791019220067633,14.845151901245115,1.0720671406834794,15.531970024108887,0.2500000331947694
5643,2002-07-23,13.915926933288574,14.43216323852539,13.736367225646973,14.230157852172852,17626831.0,-0.03125002074673111,-1.066668649503795,5.000000000000282,30.5518078762217,33.701253407078966,0.945905562439016,2.1737731170955534,4.8864372338704385,8.086802924762551,36.973256944648305,0.695796012878418,-1.0916783095373344,-1.8748347759246826,-4.133596681366164,0.38392712951679897,-3.0042157286454234,-0.7454538232039418,1.9980948329623907,9.132388641384887,-18.2449554802554,1.129380952720741,7,0.9920716285705566,1.8966069221496582,5.164605140686039,6.392348766326904,3.9682836532592773,1,0.2612903851429429,-1.7659623516542542,14.364828109741213,-7.733384792969386,14.427674293518065,-1.1791019220067633,14.845151901245115,0.2612903851429429
5644,2002-07-24,15.01573371887207,15.172849655151367,13.377245903015135,13.579252243041992,18482922.0,0.07903223341541299,1.0512824144385222,-4.57141990015023,39.258380074084975,34.938294190086715,-0.20737715920109245,0.9583475519311762,3.610435960701629,6.885618768410115,37.096525253689606,1.7956037521362322,-1.2318180933502756,-0.6704340457916267,-2.865274868100098,1.5244067765168428,-1.7678544569458623,0.4269863653626089,0.6805225933184946,77.65957110202363,47.483723423441226,1.097420411154235,7,-0.2872958183288574,0.6172394752502441,3.9884848594665527,5.292541980743408,3.151285171508789,2,0.20896863527013854,-1.066668649503795,13.915926933288574,-1.7659623516542542,14.364828109741213,-7.733384792969386,14.427674293518065,0.20896863527013854
5645,2002-07-25,16.887651443481445,17.233304977416992,16.609333038330078,16.946008682250973,29602526.0,0.12466375334404822,-1.0291966728074582,-0.0406251244804989,50.3607504197327,36.18504968346063,-1.8541517373555134,-0.9752381565135213,1.5700232980302715,4.923039718475152,36.08871164609122,2.217571258544922,-1.210699835415042,1.2088904857635505,-0.967697465948401,3.385478437475502,0.12059650990757476,2.2971844616195263,-3.5104055404663104,91.03609339830552,58.5673853483288,1.088293975855976,7,-1.5823760032653809,-1.2546782493591309,2.0368876457214355,3.420624256134033,1.0818500518798828,3,0.10951623747613093,1.0512824144385222,15.01573371887207,-1.066668649503795,13.915926933288574,-1.7659623516542542,14.364828109741213,0.10951623747613093
5646,2002-07-26,17.350019454956055,17.394908905029293,16.52853012084961,17.058233261108402,14597877.0,0.02737905936903262,3.54118470382411,-5.000000000000243,53.86416913094728,37.69531281757875,-2.1562173299026153,-1.5339288308201269,1.011101787792299,4.388622624183018,35.417784581569855,0.866378784179684,-1.1128614396843055,1.6824809551239017,-0.4549139353728222,3.8198758456206257,0.6137835098755389,2.7511784003722646,-3.9727735519409197,98.88269747734604,63.0873115048948,1.068697445248362,7,-1.9639420509338414,-1.7170462608337402,1.5745196342468262,2.958256244659424,-0.1660938262939453,4,0.04864162300565478,-1.0291966728074582,16.887651443481445,1.0512824144385222,15.01573371887207,-1.066668649503795,13.915926933288574,0.04864162300565478
5647,2002-07-29,17.798919677734375,17.911144256591797,17.51162338256836,17.664249420166016,15359738.0,0.025873182675313355,1.2250029211501896,0.4615374558765908,60.21194719371976,40.62093570324096,-2.506255943646652,-2.015452567861482,0.48551601809694844,3.8623845383458715,35.02000099811682,0.5611248016357422,-0.8498844762629378,2.0864910602569573,-0.19297965000235706,4.365961770516272,0.9467557051272983,3.2262264153866145,-4.260967254638674,97.52476632457163,55.54303158605765,1.1397353551296574,7,-2.154724597930908,-2.154724597930908,0.7563982009887695,2.5093560218811035,-0.3815650939941406,0,0.038587683352336644,3.54118470382411,17.350019454956055,-1.0291966728074582,16.887651443481445,1.0512824144385222,15.01573371887207,0.038587683352336644
5648,2002-07-30,18.135595321655273,18.404935836791992,17.64180564880371,17.798919677734375,11266407.0,0.01891551004312153,-1.3448328405531251,2.5,66.25000225724499,43.681455421928845,-2.6422565474694686,-2.3637171786271907,0.047713400954062735,3.461513636026609,34.58218159019471,0.7631301879882812,-0.6939266810681062,2.353587102890014,-0.13392702531898948,4.841101231099017,1.1098300387855105,3.5973441669945156,-4.335251388549807,94.64285748157928,46.87358852461723,1.2437570641045022,7,-2.244504451751709,-2.244504451751709,-0.18517160415649414,2.172680377960205,-1.1671428680419957,1,0.00891086974240829,1.2250029211501896,17.798919677734375,3.54118470382411,17.350019454956055,-1.0291966728074582,16.887651443481445,0.00891086974240829
5649,2002-07-31,18.588985443115234,18.588985443115234,17.911144256591797,18.247821807861328,9463559.0,0.0250000131464434,2.9737012769192925,1.0133303118715122,76.01279888748653,48.79985255712571,-2.923883881901144,-2.796808052479051,-0.49508204674739886,2.947776541630091,33.932670986376124,0.6778411865234375,-0.5652315388684297,2.703056669235229,-0.06989630601442443,5.476009644484883,1.3165801816104015,4.089533156860057,-4.4202741577148466,100.0,45.23511994625507,1.386476487624827,7,-2.605869770050049,-2.605869770050049,-0.8742341995239258,1.7192902565002441,-1.7552032470703125,2,-0.03791357299859577,-1.3448328405531251,18.135595321655273,1.2250029211501896,17.798919677734375,3.54118470382411,17.350019454956055,-0.03791357299859577
5650,2002-08-01,17.915634155273438,18.584495544433594,17.63731575012207,18.517160415649414,11984160.0,-0.03622313277410116,1.573171079255607,-1.763160542970235,68.01706140850045,52.89983716681334,-1.9770935253493267,-2.1334949603766376,0.08469543457357531,3.55209547895506,33.15253864340738,0.9516696929931641,-0.35745916273818423,1.9666347980499275,-0.9343231090018129,4.86759270510167,0.5161558445240573,3.4171137515757977,-3.3048954541015654,67.32026748818815,9.571881586784592,1.4504789535258709,8,-1.932518482208252,-1.932518482208252,-0.1391594409942627,2.392641544342041,-0.888824462890625,3,0.014031584532743224,2.9737012769192925,18.588985443115234,-1.3448328405531251,18.135595321655273,1.2250029211501896,17.798919677734375,0.014031584532743224
5651,2002-08-02,18.009902954101562,18.30168914794922,17.7136287689209,17.915634155273438,10672735.0,0.005261817584077955,-1.360363188155044,-0.15671601563862475,65.94779264153559,56.71941220994155,-1.6872141830316707,-2.2494013867417664,-0.11801854622398267,3.3849144731778367,32.472733311121125,0.5880603790283203,-0.19738087429556117,2.001424264907836,-1.0209926583131406,5.023841188128813,0.49021580329734604,3.5126327265183246,-3.0013395787353545,46.24996459224428,-11.263813909665743,1.5112084616104886,8,-2.026787281036377,-2.026787281036377,-0.2334282398223877,2.298372745513916,-0.8843345642089844,4,-0.0022432913071879224,1.573171079255607,17.915634155273438,2.9737012769192925,18.588985443115234,-1.3448328405531251,18.135595321655273,-0.0022432913071879224
5652,2002-08-05,16.990898132324222,17.978479385375977,16.883161544799805,17.978479385375977,9769417.0,-0.0565802505640528,1.2181827311757765,-10.476226124959496,61.19009893923282,60.12366677249834,-0.28667397583765464,-1.2652131109793316,0.7762935192257068,4.3221194146420565,31.585917964282494,1.1267414093017578,0.08332250924453177,0.963341188430789,-2.079791259064258,4.006473635925836,-0.5582250353167346,2.4849074121783126,-1.624292550183112,6.315809482491826,-49.481637875857444,1.5215662237475231,8,-1.0077824592590368,-1.0077824592590368,0.8035323619842494,3.317377567291256,0.3411655426025355,0,0.011360641140603533,-1.360363188155044,18.009902954101562,1.573171079255607,17.915634155273438,2.9737012769192925,18.588985443115234,0.011360641140603533
5653,2002-08-06,17.089656829833984,17.296150207519528,16.286123275756836,16.609333038330078,19431238.0,0.00581244715497875,1.2613120046460882,-0.4863638207181874,59.52773640391859,62.37581747581319,0.12527921540947418,-1.338556316883027,0.5637196209588637,4.146035349718694,30.294370673894772,1.0100269317626918,0.4067834937190362,1.0023960590362542,-2.0764779348572304,4.081270052929739,-0.5370409379104863,2.5418330559829965,-1.4008132615954612,34.892820137771324,-17.731180587621182,1.5394369969467419,8,0.3478975296020508,-1.1065411567687988,0.7440526485443115,3.218618869781494,0.06733512878417969,1,0.019175209728856446,1.2181827311757765,16.990898132324222,-1.360363188155044,18.009902954101562,1.573171079255607,17.915634155273438,0.019175209728856446
5654,2002-08-07,17.8931884765625,17.956035614013672,17.089656829833984,17.089656829833984,9215397.0,0.04701859462302149,-1.1564272862358231,1.6728957860126754,68.38115738389173,64.37808491627531,-0.2538570608939139,-2.035746799957547,-0.3447554254140144,3.275014965798455,28.177725487999616,0.8663787841796875,0.7793120848877138,1.6721552848815904,-1.4792810286627542,4.823591598425935,0.09643712810941807,3.2478734416537627,-1.9143307208363058,69.9218844008634,15.452496771375472,1.5757181567721728,8,-0.45563411712646484,-1.9100728034973145,-0.0594789981842041,2.4150872230529785,-1.0055370330810547,2,-0.05168089656913266,1.2613120046460882,17.089656829833984,1.2181827311757765,16.990898132324222,-1.360363188155044,18.009902954101562,-0.05168089656913266
5655,2002-08-08,18.29271125793457,18.36004638671875,17.64180564880371,17.789941787719727,8639992.0,0.022328205053860906,1.253517333828044,0.6256996501155996,73.35865477442692,66.54413887666193,-0.48401119069425036,-2.2277585953431327,-0.8515184235281481,2.8132253372652976,25.42281335374691,0.7182407379150391,1.2471008913800077,1.8674281597137465,-1.2640385665316636,4.998894885959157,0.30169479659104326,3.4331615228364516,-2.0528407334694734,96.75324854483401,34.46723424517036,1.5657333631227048,8,-0.8551568984985352,-2.3095955848693848,-0.4590017795562744,2.015564441680908,-1.0953178405761683,3,-0.07975466519523344,-1.1564272862358231,17.8931884765625,1.2613120046460882,17.089656829833984,1.2181827311757765,16.990898132324222,-0.07975466519523344
5656,2002-08-09,18.104171752929688,18.29271125793457,17.89767837524414,18.29271125793457,7943402.0,-0.010306810310751646,3.190452103713745,-0.3750018968421372,72.26081433199606,67.88290189202596,-0.19807486543139063,-1.8818548783991957,-0.7694112670763076,2.9387012700102844,22.480003041714625,0.3950328826904297,1.6071670969330576,1.5177332878112786,-1.610862598731913,4.646329174354468,-0.04656465546031541,3.0820312310828726,-1.6293897365995775,87.66228928948169,17.92416428164431,1.5642979432715949,8,-0.6666173934936523,-2.121056079864502,-0.2704622745513916,2.204103946685791,-0.7810859680175781,4,-0.05950904991677031,1.253517333828044,18.29271125793457,-1.1564272862358231,17.8931884765625,1.2613120046460882,17.089656829833984,-0.05950904991677031
5657,2002-08-12,18.28822135925293,18.38249015808105,17.8527889251709,18.104171752929688,6061695.0,0.010166143407994266,1.8433678196813137,-0.9761858997056115,76.87637314934439,69.06360976892589,-0.3413103390163066,-1.9450118444386248,-1.0709474217569408,2.703343032898779,20.54687865850886,0.5297012329101527,1.748975364176406,1.5617258071899407,-1.6101469070646637,4.733598521444545,-0.024210549937361492,3.147662164317243,-1.602019000244308,95.50322991538548,17.35124050842198,1.5859363571273024,8,-0.8506669998168945,-2.305105686187744,-0.4545118808746338,2.0133213996887243,-0.1436481475830078,0,-0.0635738679295954,3.190452103713745,18.104171752929688,1.253517333828044,18.29271125793457,-1.1564272862358231,17.8931884765625,-0.0635738679295954
5658,2002-08-13,17.740562438964844,18.29271125793457,17.70914077758789,18.02337074279785,6719969.0,-0.0299459914406055,-2.376639572676456,-1.536587387947562,67.96921048149756,68.169877723816,0.16139243500791522,-1.2522559520278342,-0.6194602169928061,3.1919739196886425,18.863274907218617,0.5835704803466797,1.810727584235721,0.8811922550201423,-2.222729154229519,3.985113664269802,-0.6707684496046866,2.433152959644973,-0.8640817715455604,50.347217611833415,-26.7158999206911,1.55196070462483,8,-0.3052530288696289,-1.7574467658996582,0.15936017036437988,2.516089916229248,0.2603626251220703,1,-0.023026257788810067,1.8433678196813137,18.28822135925293,3.190452103713745,18.104171752929688,1.253517333828044,18.29271125793457,-0.023026257788810067
5659,2002-08-14,17.96052360534668,18.068260192871094,17.552024841308597,17.76749610900879,12449296.0,0.012398770734501685,1.5274639075135699,-0.6825382908553816,59.046168275642025,67.17311182016508,-0.17555226726678086,-1.3501712683122413,-0.9241662605229237,2.904059859746134,17.056529451411123,0.5162353515624964,1.774892535268144,0.9797257423400865,-2.095428086711763,4.054879571391936,-0.5578511721858384,2.5173026568660113,-0.9127924603577995,49.189142013261275,-25.028055954311725,1.5375769145259253,8,-0.6262168884277344,-1.9774079322814941,-0.18180418014526367,2.296128749847412,0.8035335540771484,2,-0.04473876510422625,-2.376639572676456,17.740562438964844,1.8433678196813137,18.28822135925293,3.190452103713745,18.104171752929688,-0.04473876510422625
5660,2002-08-15,18.09070587158203,18.16701889038086,17.812387466430664,17.812387466430664,9863647.0,0.007248244488629263,-1.548386433569309,1.441858856544337,56.61587600349865,66.13623219371652,-0.3109932558465722,-1.2909241271115945,-1.1448271335630764,2.7152380980505626,14.920188240803364,0.3546314239501953,1.650939131819932,0.9476303100585923,-1.9925789083607697,3.8878395284779526,-0.5224742991510887,2.4177349192682733,-0.888849296780517,64.86496418260796,-5.974767651382095,1.4701046092096801,8,-0.7563991546630859,-2.1075901985168457,-0.9213695526123047,1.7507128715515137,0.6284618377685547,3,-0.06650124304936145,1.5274639075135699,17.96052360534668,-2.376639572676456,17.740562438964844,1.8433678196813137,18.28822135925293,-0.06650124304936145
5661,2002-08-16,17.933589935302734,18.15804100036621,17.82585334777832,18.068260192871094,8000430.0,-0.008684898057300439,1.1142836331852284,-0.48387118881023033,51.26903480310783,65.03389173414708,-0.18533016079811304,-0.9040371271511631,-1.0775394887285685,2.8091235293387307,12.356452586935436,0.3321876525878906,1.3879712243820599,0.6152185916900628,-2.0483714029510125,3.2788085863311363,-0.7165764056304731,1.9470135890106004,-0.5930204736698492,45.94593973858698,-20.629415316226932,1.331794997320537,8,-0.5992832183837891,-1.9504742622375488,-1.2692670822143555,1.402815341949463,0.9651374816894531,4,-0.041051263054426745,-1.548386433569309,18.09070587158203,1.5274639075135699,17.96052360534668,-2.376639572676456,17.740562438964844,-0.041051263054426745
5662,2002-08-19,17.956035614013672,18.131107330322266,17.911144256591797,17.933589935302734,6647793.0,0.0012515998632685044,-5.533197371402674,-0.16667138770076198,48.201446545854985,63.775415083251126,-0.06311046861800662,-0.6784271197071021,-1.2002324261890642,2.729601849411651,9.549684175940069,0.21996307373046875,1.248627321056894,0.45810389518737793,-1.8240114625377402,2.740219252912496,-0.6829537836751811,1.599161574049937,-0.4906245542325536,54.545454545454334,-8.129268744905914,1.1410576788625588,8,-0.21996212005615234,-1.9729199409484863,-1.4611730575561523,1.3399686813354492,1.7058238983154297,0,-0.03524997625910142,1.1142836331852284,17.933589935302734,-1.548386433569309,18.09070587158203,1.5274639075135699,17.96052360534668,-0.03524997625910142
5663,2002-08-20,17.552024841308597,17.95154571533203,17.394908905029293,17.95154571533203,7599005.0,-0.022499998406650956,1.7865217889470444,-17.799456152277205,39.509547931069356,60.56745847738197,0.4619651099148854,0.01260439617500353,-0.9077166066715954,3.068662174966935,6.48060274516645,0.5611267089843786,1.1174883935774673,-0.12771177291869762,-1.6666346556883447,1.4112111098509494,-0.8971732143035211,0.6417496684661259,1.036960601806637,20.348906148100667,-36.051020837964074,0.7694614413848233,8,0.3366746902465749,-1.5689091682434118,-1.17163181304932,1.7439794540405238,1.256921768188473,1,0.03375954487978872,-5.533197371402674,17.956035614013672,1.1142836331852284,17.933589935302734,-1.548386433569309,18.09070587158203,0.03375954487978872
5664,2002-08-21,18.15355110168457,18.198442459106445,17.538557052612305,17.543046951293945,6111817.0,0.03427104654958568,-1.130435853541387,-1.5280907459038444,52.44238981666951,58.24342903763115,-0.11034916789781235,-0.3602621307447791,-1.509390904553399,2.4004366208604004,4.226336281894529,0.6598854064941406,1.114816646451068,0.3169236183166504,-0.5874099404816029,1.2212571771149037,-0.13524316108247803,0.7690903977157788,0.4115528106689439,94.41325664695705,37.76732572570711,0.45216677939912664,8,-0.2648515701293981,-2.1704354286193848,-1.7933588027954102,1.1424531936645508,-0.04039955139160156,2,-0.008407503123920135,1.7865217889470444,17.552024841308597,-5.533197371402674,17.956035614013672,1.1142836331852284,17.933589935302734,-0.008407503123920135
5665,2002-08-22,18.737123489379886,18.82241439819336,18.08172607421875,18.135595321655273,8513461.0,0.03214645908266189,-1.0886032377776582,0.9852974256435949,56.7839249626618,56.52377466326068,-0.697613734525131,-0.841306649940261,-2.0678095492447746,1.75116099388055,4.244268006441251,0.7406883239746094,1.1483414959118683,0.8080224037170431,-0.06544031462550493,1.6814851220595912,0.37129104454576733,1.244753762888319,-1.342214584350593,94.02517824121112,34.57445145952218,0.4367313591712747,8,-0.6284618377685582,-2.6372933387756383,-2.9313240051269567,0.3142299652099574,-0.6015281677246129,3,0.0014374495668563192,-1.130435853541387,18.15355110168457,1.7865217889470444,17.552024841308597,-5.533197371402674,17.956035614013672,0.0014374495668563192
5666,2002-08-23,18.193952560424805,18.74610137939453,18.14906311035156,18.62938690185547,5787692.0,-0.028989024343194836,-1.273508060269518,-0.723880218407347,62.31616462558093,54.90597371617585,-0.15686402862260707,-0.2441882679024232,-1.4897933147531504,2.2286019941022417,4.41057533078229,0.5970382690429723,1.0191792456676652,0.2226548194885254,-0.6137725374005853,1.0590821763776361,-0.19555885895602998,0.6408684979330808,-0.7704935455322293,55.97482175878925,-9.775882417641924,0.4182136784445555,8,-0.08529090881347656,-2.0941224098205566,-2.5845465660095215,0.8327112197875977,0.6598834991455078,4,0.028867567241448233,-1.0886032377776582,18.737123489379886,-1.130435853541387,18.15355110168457,1.7865217889470444,17.552024841308597,0.028867567241448233
5667,2002-08-26,18.48573875427246,18.719167709350586,17.956035614013672,18.36004638671875,5663834.0,0.016037537356360154,1.5757547470442628,-0.288659748656332,63.7488828254345,54.43704842105773,-0.4667719920454836,-0.5079229254964233,-1.754202450657857,1.8731904712557466,4.516688382299341,0.7631320953369141,0.8102810504903033,0.4801000595092759,-0.382515336067474,1.3427154550860259,0.04879236172090273,0.9114077572976491,-1.0343006317138688,76.41510694472657,6.481794399226075,0.43130769778837436,8,-0.3770771026611328,-2.385908603668213,-2.8763327598571777,0.4017658233642578,0.2109832763671875,0,0.022340933635896842,-1.273508060269518,18.193952560424805,-1.0886032377776582,18.737123489379886,-1.130435853541387,18.15355110168457,0.022340933635896842
5668,2002-08-27,18.297199249267575,18.69672203063965,18.117639541625977,18.449825286865234,6815090.0,-0.010199186925180959,-1.2631661336851756,-1.2142824625563644,54.52715549521757,53.93493588989946,-0.21341258482236825,-0.3232277528708245,-1.554673377564189,2.0027415715447496,4.212086732016243,0.5790824890136719,0.6104498364913482,0.28348035812377503,-0.5872499238636948,1.1542106401112449,-0.15188478286995988,0.71884549911751,-0.8183416011962876,59.09084831476504,-10.395959085474956,0.43536514099373436,8,-0.18853759765624645,-2.1973690986633265,-2.8538866043090785,0.5903053283691442,0.7317085266113317,1,0.07458301374272636,1.5757547470442628,18.48573875427246,-1.273508060269518,18.193952560424805,-1.0886032377776582,18.737123489379886,0.07458301374272636
5669,2002-08-28,17.88421058654785,18.252309799194336,17.727096557617188,18.247821807861328,4794377.0,-0.02257114092126722,1.819276861725273,2.3823669082728762,45.43630533617219,52.692761371307625,0.20966075078020552,0.03610484032378025,-1.1494497114646727,2.3534547560767436,3.7415929709480404,0.5701026916503871,0.3374142885497129,-0.09426956176757884,-0.9230059148761001,0.7344667913409424,-0.5086377383218412,0.32009861478668356,-0.3784818034741235,14.344149534533019,-49.55822564045301,0.4143681765542609,8,0.22445106506347656,-1.7843804359436035,-2.52394437789917,0.9202475547790527,0.4713459014892578,2,0.05170684042631368,-1.2631661336851756,18.297199249267575,1.5757547470442628,18.48573875427246,-1.273508060269518,18.193952560424805,0.05170684042631368
5670,2002-08-29,18.16701889038086,18.315156936645508,17.489177703857422,17.619359970092773,6185553.0,0.015813295334697663,-1.0444437100630966,-1.506166169211643,50.68763303977629,52.628161175381905,-0.06837446343351417,-0.23916693003607747,-1.4209780381259947,2.0042942101243213,3.6238506727570536,0.8259792327880859,0.2062912943913524,0.17596950531005717,-0.6563710440784938,1.0083100546986081,-0.24020076938422008,0.5921397800043344,0.6553955078125,53.92858768721832,-6.6804641125192745,0.41617027469427614,8,-0.05835723876953125,-0.6127500534057617,-2.9863133430480957,0.3052515983581543,-0.41298866271972656,3,-0.0029651171946770694,1.819276861725273,17.88421058654785,-1.2631661336851756,18.297199249267575,1.5757547470442628,18.48573875427246,-0.0029651171946770694
5671,2002-08-30,17.969501495361328,18.28822135925293,17.78545379638672,18.000925064086914,6330796.0,-0.010872306359747008,-1.516864553644319,-0.05737799123048365,46.523018892108524,52.44166921385452,0.15061105563356492,-0.047254253358651965,-1.2145326951379545,2.119875249469267,3.499745434466213,0.5027675628662109,0.15399805814070788,-0.019527816772459516,-0.8518718111750019,0.8128161776300828,-0.4356998139737307,0.39664418042881167,0.8262481689453125,39.05103207007935,-16.4359341003238,0.41617199720127074,8,0.13916015625,-0.41523265838623047,-2.5003771781921387,0.34341001510620117,-0.25138282775878906,4,0.00924309593879502,-1.0444437100630966,18.16701889038086,1.819276861725273,17.88421058654785,-1.2631661336851756,18.297199249267575,0.00924309593879502
5672,2002-09-03,17.18392562866211,17.789941787719727,17.085166931152347,17.731584548950195,8401409.0,-0.04371717640035855,1.12162274670348,17.428285280728375,44.22719802761248,52.965852557914864,0.9109403423678728,0.7942456017688997,-0.4066869630203591,2.8235622820446054,3.8828806904209423,0.8843345642089808,0.09047813590757414,-0.8147550582885756,-1.601600405515466,-0.02790971106168527,-1.2081777319020226,-0.4213323846751287,1.5856925964355462,6.128161397719575,-47.9431303254379,0.39342267361344596,9,0.7698650360107422,0.3703432083129883,-1.6744003295898455,1.12898588180542,0.9067802429199219,1,0.0971786346725605,-1.516864553644319,17.969501495361328,-1.0444437100630966,18.16701889038086,1.819276861725273,17.88421058654785,0.0971786346725605
5673,2002-09-04,17.417354583740234,17.56549072265625,17.103124618530273,17.125568389892578,11559567.0,0.013584146028237765,-1.746671652106915,-0.5327881698597504,44.38256260259852,52.070316200795865,0.7335389342129268,0.6183276929842947,-0.6304485619366034,2.5097023179216045,3.766207875358607,0.46236610412597656,0.07890844895876015,-0.5977109909057603,-1.3154696333359936,0.12004765152447305,-0.956590312120877,-0.23883166969064362,1.2848855895996074,27.007345677959187,-26.538010725446917,0.3588793212151168,9,0.5364360809326172,0.13691425323486328,-1.7731595039367676,0.15711450576782227,0.6778392791748047,2,0.07345360288489222,1.12162274670348,17.18392562866211,-1.516864553644319,17.969501495361328,-1.0444437100630966,18.16701889038086,0.07345360288489222
5674,2002-09-05,16.968452453613278,17.327573776245114,16.717069625854492,17.103124618530273,8597221.0,-0.025773267000375855,1.0923064855095097,-0.4615439926787937,39.111500966001174,50.10671353450024,1.1137823189498661,1.04813731954453,-0.18977576009227448,2.874316489611598,4.433693483199574,0.7002849578857422,0.07258154054229848,-1.0003763198852589,-1.8569153950002217,-0.14383724477029602,-1.428645857442742,-0.5721067823277757,1.6691047900390643,15.730231137018222,-34.88031561585967,0.4282695375574815,9,0.763133049011234,0.58581638336182,-1.0773615837097132,0.5050139427185094,1.6564464569091832,3,0.12142859390968641,-1.746671652106915,17.417354583740234,1.12162274670348,17.18392562866211,-1.516864553644319,17.969501495361328,0.12142859390968641
5675,2002-09-06,16.833782196044922,17.228815078735348,16.744003295898438,17.071699142456055,9386482.0,-0.007936507936507686,-1.3225921407913863,1.7666378687665063,39.2825970264214,47.54742824570473,1.0617220978093194,1.1256150221188577,-0.06275389231937467,2.9189027310064475,5.117566513901644,0.4848117828369105,0.14689078634505037,-1.0621001243591301,-2.042098868512756,-0.08210138020550417,-1.5520994964359431,-0.5721007522823172,1.6885457905395498,7.428472228966562,-41.963934982270096,0.48999937207681293,9,0.8843364715576172,0.7204866409301758,-0.8506665229797363,0.6396842002868652,2.5946483612060547,4,0.09040002266096359,1.0923064855095097,16.968452453613278,-1.746671652106915,17.417354583740234,1.12162274670348,17.18392562866211,0.09040002266096359
5676,2002-09-09,17.026809692382812,17.201881408691403,16.66769027709961,16.811338424682614,8797042.0,0.011466674220321327,-1.1250023710616524,-0.9056575033871415,41.23623956027035,45.04602343846427,0.7663103474405446,0.8935485398665186,-0.27871043186123856,2.6347806119245796,5.86869206331391,0.5341911315917933,0.10095857695373667,-0.8152045249938951,-1.8630851532573303,0.23267610326954014,-1.3391448391256127,-0.29126421086217746,1.3872027925578614,31.999904823898717,-16.04913647570782,0.5239403141317175,9,0.6553964614868164,0.5274591445922852,-1.043694019317627,0.4466567039489746,2.7831859588623082,0,0.04271032262747698,-1.3225921407913863,16.833782196044922,1.0923064855095097,16.968452453613278,-1.746671652106915,17.417354583740234,0.04271032262747698
5677,2002-09-10,17.125568389892578,17.296150207519528,16.999876022338867,17.013343811035153,7506111.0,0.005800188014901453,-3.258031798245563,0.5208331489169674,45.73225434302757,44.068812199332044,0.507712664739401,0.7412236765237807,-0.3780158893924366,2.4433582567565075,6.513684936240477,0.2962741851806605,-0.02566921448497439,-0.6583131790161119,-1.7306800954629864,0.4140537374307627,-1.1944966372395491,-0.12212972079267459,1.1487383184208113,50.99998725318989,-0.5300936803611265,0.5361834582234366,9,0.36585521697998047,0.42870044708251953,-1.1424527168273926,0.347898006439209,2.4016189575195312,1,0.034600327663266484,-1.1250023710616524,17.026809692382812,-1.3225921407913863,16.833782196044922,1.0923064855095097,16.968452453613278,0.034600327663266484
5678,2002-09-11,17.332063674926758,17.619359970092773,17.170459747314453,17.507133483886722,5645121.0,0.012057718630585912,1.2471821067958848,-1.5599952411706544,41.073199202777694,43.58402262895489,0.16753350574933634,0.5297142672802266,-0.5776046845336253,2.1438858986433473,7.139398262988594,0.4937915802001953,-0.14694177021227972,-0.43139295578003,-1.522628915296007,0.6598430037359471,-0.9770109355380185,0.11422502397795853,0.8137137188895309,69.81134344391911,22.72643798973221,0.5456179797579892,9,0.15935993194580078,0.22220516204833984,-1.3489480018615723,0.1414027214050293,2.5093555450439453,2,0.04377102524454468,-3.258031798245563,17.125568389892578,-1.1250023710616524,17.026809692382812,-1.3225921407913863,16.833782196044922,0.04377102524454468
5679,2002-09-12,17.156991958618164,17.538557052612305,17.008853912353516,17.507133483886722,8857189.0,-0.010101031221219192,1.565218796905669,2.000010894789002,31.156343997190405,41.413879402000894,0.2554660163452276,0.6761683417138897,-0.38999316587509725,2.2265989711751004,7.965251607862521,0.5297031402587891,-0.31761846521157366,-0.5662880897521987,-1.6857768327906655,0.5532006532862681,-1.126032461271432,-0.00654371823296529,0.8705384658607898,51.41507448657077,9.843645710189918,0.5597443715192335,9,0.32096385955810547,0.5880603790283203,-0.4466569423675537,0.31647443771362305,2.594646453857422,3,0.05468335629927279,1.2471821067958848,17.332063674926758,-3.258031798245563,17.125568389892578,-1.1250023710616524,17.026809692382812,0.05468335629927279
5680,2002-09-13,16.887651443481445,17.215349197387695,16.84724998474121,17.156991958618164,9206264.0,-0.015698586080028165,-1.1025624264609752,0.7692332833991479,33.333365780249366,39.948362389572104,0.3623481827866897,0.8967338081266547,-0.1156149827943338,2.3997151143053266,8.875934391580776,0.3680992126464844,-0.43197478731433847,-0.7754758834838853,-1.9402092299175386,0.38925746294976804,-1.3578425567007102,-0.1931092102670604,1.031091769207162,23.11318391258425,-15.949083610608863,0.582366673216826,9,0.34116458892822266,0.8574008941650391,-0.17731642723083496,0.5858149528503418,2.7068710327148438,4,0.10287087419201701,1.565218796905669,17.156991958618164,1.2471821067958848,17.332063674926758,-3.258031798245563,17.125568389892578,0.10287087419201701
5681,2002-09-16,17.197393417358402,17.394908905029293,16.833782196044922,16.896629333496097,7448192.0,0.018341329160752817,-1.6315662359617797,-1.1166685550803048,33.63742773922368,38.77172124641779,-0.0764776195054111,0.5575982735890186,-0.4219707137959503,2.0011672959131594,9.717613146170677,0.5611267089843714,-0.4660412182211431,-0.42892408370971324,-1.6041532157513174,0.7463050483318909,-1.016538649730517,0.15869048231109062,0.621265560483085,46.28583360243229,11.454870947966072,0.5876145660208021,9,-0.053868293762210584,0.5476589202880824,-0.48705840110779164,0.2760729789733851,2.0155639648437464,0,0.12973112178969215,-1.1025624264609752,16.887651443481445,1.565218796905669,17.156991958618164,1.2471821067958848,17.332063674926758,0.12973112178969215
5682,2002-09-17,17.32308578491211,17.619359970092773,17.282684326171875,17.507133483886722,9626847.0,0.007308803404290298,-1.54238142562906,-0.6119337675268213,37.42761318732396,37.998949089165066,-0.20154926734386436,0.40270232945085027,-0.535944802972395,1.7884336622025216,10.461043449903801,0.42196655273437145,-0.554808395768287,-0.271584224700927,-1.4435129858883684,0.9003445364865144,-0.8575486052946495,0.31438015589279544,0.40349569687002784,62.285823890606,29.262676274427236,0.5859643805937212,9,-0.17956066131591797,0.421966552734375,-0.612750768661499,0.15038061141967773,2.0514755249023438,1,0.14356044282243507,-1.6315662359617797,17.197393417358402,-1.1025624264609752,16.887651443481445,1.565218796905669,17.156991958618164,0.14356044282243507
5683,2002-09-18,18.144573211669922,18.404935836791992,17.686695098876953,17.77647590637207,15731312.0,0.04742154122871711,-1.6229491068536661,-2.0000103633386144,53.039830791177735,39.546541291962455,-1.0158611613262103,-0.3922263816314562,-1.3129166854376422,0.8785658197009525,10.635596151821996,1.0818500518798828,-0.5924515233103307,0.5202757835388176,-0.676804004846133,1.7173555719237683,-0.07826411065365946,1.1188156777312948,-1.4768829345703125,83.42857004116605,46.058062278988416,0.5985398941924756,9,-0.6082601547241211,-0.3995208740234375,-1.4342381954193115,-0.6711068153381348,0.9112682342529297,2,0.07619987087119484,-1.54238142562906,17.32308578491211,-1.6315662359617797,17.197393417358402,-1.1025624264609752,16.887651443481445,0.07619987087119484
5684,2002-09-19,18.000925064086914,18.131107330322266,17.77198600769043,17.77198600769043,9624174.0,-0.007916865605338108,-2.137265683579105,0.6219525465181953,47.99566176697373,40.51465959646827,-0.7938352006190641,-0.2746819559922855,-1.1036522235524338,0.939125294446967,11.132235996040265,0.3725872039794922,-0.5606449826604774,0.38425893783569265,-0.8004972470472254,1.5690151227186107,-0.20811915460576458,0.9766370302771499,-1.2984898757934573,74.2857246912546,37.398252101521294,0.5923780924414589,9,-0.4646120071411133,-0.2558727264404297,-1.2917125225067139,-0.527458667755127,1.3377246856689453,3,0.10224442073567097,-1.6229491068536661,18.144573211669922,-1.54238142562906,17.32308578491211,-1.6315662359617797,17.197393417358402,0.10224442073567097
5685,2002-09-20,18.764057159423828,18.975040435791016,18.054792404174805,18.29271125793457,19648658.0,0.042394048784715865,1.0603049409313061,2.058826959926685,58.43661320335151,42.42581222347729,-1.4017746545238339,-1.0916629145441235,-1.7583863081728062,0.09069276556857986,11.761627658968479,0.9741153717041016,-0.5252841778700628,1.1460443496704116,-0.04412321862660207,2.3362119179674252,0.5509605655219048,1.7411281338189184,-2.027571958160401,90.1467617286458,51.32157330430857,0.5950837841485059,9,-0.8596458435058594,-0.9426918029785156,-2.1053459644317627,-1.290590763092041,0.35014152526855824,4,0.05263154149771743,-2.137265683579105,18.000925064086914,-1.6229491068536661,18.144573211669922,-1.54238142562906,17.32308578491211,0.05263154149771743
5686,2002-09-23,18.719167709350586,19.07828712463379,18.64285469055176,18.76854515075684,12137201.0,-0.0023923104524704586,-3.3111379688032287,-0.10475839770801293,69.34389156583075,45.049327470455424,-1.219859909505459,-1.0597416855662054,-1.6250929802426022,0.041628715180586084,12.46699608764268,0.4354324340820277,-0.41459747363526134,1.0748941421508782,-0.189635099303608,2.3394233836053644,0.4426295214236333,1.707158762878123,-1.8931402987060544,80.00006373398286,35.50888165925946,0.632264620727244,9,-0.7631330490112305,-0.8461790084838867,-2.0604565143585205,-1.6295113563537598,0.07631301879882812,0,0.04676248327047405,1.0603049409313061,18.764057159423828,-2.137265683579105,18.000925064086914,-1.6229491068536661,18.144573211669922,0.04676248327047405
5687,2002-09-24,18.898727416992188,19.033397674560547,18.36004638671875,18.517160415649414,11127624.0,0.009592291197429104,1.0689614754602754,-7.727557169344315,68.92200974330039,48.14363975273572,-1.2532373510373347,-1.2719905407223209,-1.7318762844577051,-0.22462653985646597,13.293457705007711,0.6733512878417969,-0.2792634621411523,1.2338044166564934,-0.10016277936335172,2.5677716126763386,0.5668208186465726,1.9007880146664142,-1.9375644235082987,87.09681398584146,38.725407894441744,0.666983598009922,9,-0.942692756652832,-1.0257387161254883,-2.240016222000122,-1.8090710639953613,0.0044879913330078125,1,0.016627043624505067,-3.3111379688032287,18.719167709350586,1.0603049409313061,18.764057159423828,-2.137265683579105,18.000925064086914,0.016627043624505067
5688,2002-09-25,19.6618595123291,19.684303283691406,18.764057159423828,19.07828712463379,13964107.0,0.040380078430612754,1.928575330658525,1.5294100004498852,81.84714769179843,53.77595127435884,-1.8451730246667815,-2.0318159670430873,-2.398839386291648,-1.0668111686712933,14.427435488755936,0.9202461242675781,-0.13673074369043547,1.9287034988403313,0.34275582753522116,3.5146511701454415,1.135729663187778,2.7216773344928846,-2.5736690709762193,98.82635733913156,44.41238030024392,0.7929738356525544,9,-1.4028167724609375,-1.4858627319335938,-2.802264928817749,-2.5722031593322754,-0.8663787841796875,2,-0.014611954801858729,1.0689614754602754,18.898727416992188,-3.3111379688032287,18.719167709350586,1.0603049409313061,18.764057159423828,-0.014611954801858729
5689,2002-09-26,18.80894660949707,19.230913162231445,18.74161148071289,18.853836059570312,21042507.0,-0.04337905589739399,-4.450016464664705,-0.07692181984573147,69.96369903550863,57.84598830272098,-0.8194627158320316,-1.165845521357621,-1.4721572260510776,-0.289753440012241,15.602006388699518,0.9202480316162109,-0.040579551709644335,1.0295537948608384,-0.627272191832855,2.686379781554532,0.2011408015139935,1.8579667882076834,-1.513067140757105,46.281016886857934,-13.494832646844706,0.8284129933468459,9,-0.5499038696289062,-0.6329498291015625,-1.8730390071868896,-1.7192902565002441,-0.07631301879883168,3,0.013126457400921998,1.928575330658525,19.6618595123291,1.0689614754602754,18.898727416992188,-3.3111379688032287,18.719167709350586,0.013126457400921998
5690,2002-09-27,18.11315155029297,18.799968719482425,18.000925064086914,18.62938690185547,15895491.0,-0.0369927712407232,-1.15757054494328,11.500148714680263,59.967065543418535,60.77150361429818,0.07649510858687947,-0.49992436860542,-0.6870155580795014,0.3289541775200533,16.124638730819555,0.8080215454101562,0.05728811268776468,0.33645210266113423,-1.317893975680164,1.9907981810024324,-0.49072093650951487,1.1636251418317833,-0.6261981763568869,6.666742203212192,-54.283557261498316,0.8271730391706489,9,0.3703422546386719,0.06284523010253906,-1.177243947982788,-1.0234951972961426,0.7721080780029297,4,0.06765792225942424,-4.450016464664705,18.80894660949707,1.928575330658525,19.6618595123291,1.0689614754602754,18.898727416992188,0.06765792225942424
5691,2002-09-30,18.135595321655273,18.33760070800781,17.43979835510254,18.108661651611328,11759612.0,0.001239087041257747,3.166673305626792,-0.05217323835422086,59.398497575056474,63.2127129907129,0.22476753470244049,-0.5368092900290549,-0.604551178387787,0.2236101590957631,16.46256667823944,0.8978023529052699,0.22631530251110377,0.35059118270874023,-1.3094876840741527,2.010670049491633,-0.47944825068270447,1.180630616100185,1.5487079620361328,31.00001954507562,-29.91971889243904,0.8300394333914457,9,0.4264554977416992,0.040401458740234375,-1.0313494205474854,-2.0357651710510254,1.3691482543945312,0,0.0539603661021586,-1.15757054494328,18.11315155029297,-4.450016464664705,18.80894660949707,1.928575330658525,19.6618595123291,0.0539603661021586
5692,2002-10-01,18.853836059570312,18.94361686706543,18.09519386291504,18.1715087890625,12944728.0,0.03960392395045376,-1.0322552643241243,25.33361659939098,62.92905384930259,64.31151555272677,-0.2832926878583031,-1.184246933622898,-1.2053487359928425,-0.5724040041696306,16.184326154503122,0.8484230041503906,0.43163145836710015,0.9853363990783706,-0.7149434549993252,2.6856162531560663,0.13519647203952445,1.8354763261172167,0.7855771255493167,62.99998215449617,3.0725778654052647,0.8501399270388476,10,-0.29178524017333984,-0.6778392791748047,-1.7495901584625244,-2.7540059089660645,1.5935993194580078,1,-0.003095143674556211,3.166673305626792,18.135595321655273,-1.15757054494328,18.11315155029297,-4.450016464664705,18.80894660949707,-0.003095143674556211
5693,2002-10-02,18.69672203063965,19.235403060913086,18.62938690185547,18.82241439819336,8813081.0,-0.008333265889989061,-3.6551701402879013,-0.1842112619361764,63.121662539100264,65.99218230518528,-0.04427578623030115,-0.9764337982917226,-0.915724140823194,-0.48831568208456133,16.005471772759705,0.6060161590576172,0.6264236961253218,0.764253997802733,-0.960647303800414,2.48915529940588,-0.0981966529988405,1.6267046486043064,0.8986988578796407,70.00002124463839,8.624254601930133,0.8624506508015743,10,-0.13467121124267578,-0.5207252502441406,-1.5924761295318604,-2.5968918800354004,1.7956027984619105,2,0.011044362607902647,-1.0322552643241243,18.853836059570312,3.166673305626792,18.135595321655273,-1.15757054494328,18.11315155029297,0.011044362607902647
5694,2002-10-03,19.028907775878906,19.298248291015625,18.831392288208008,18.853836059570312,9976367.0,0.01776705802733125,-3.2449315828723053,-1.392858768721832,68.05451244204355,67.06083777615106,-0.24061005377010147,-1.2082903415894855,-1.1442626959966624,-0.8906883064293467,15.413284590074799,0.6015262603759766,0.8171921446776764,0.9934169769287102,-0.7351773191869135,2.722011273044334,0.12911982887089835,1.857714124986522,0.5234006619720475,85.50724935162768,18.494610395808593,0.8642971480578121,10,-0.4668569564819336,-0.8529109954833984,-1.9246618747711182,-2.929077625274658,1.5711536407470703,3,-0.012266970363132734,-3.6551701402879013,18.69672203063965,-1.0322552643241243,18.853836059570312,3.166673305626792,18.135595321655273,-0.012266970363132734
5695,2002-10-04,18.35555648803711,18.835880279541016,18.18497467041016,18.80894660949707,9585635.0,-0.035385703466141116,1.5663717479667014,-2.5897393994857714,59.20113975690154,65.9338653529367,0.4120311118377593,-0.43751778408591235,-0.4332983742624421,-0.29731266153468283,14.480367519299453,0.8439331054687464,0.8647015046925333,0.24397697448730327,-1.3934619932413383,1.8814159422159449,-0.5747425093770175,1.062696458351624,1.154501748158875,49.27537273069687,-19.518055620136764,0.8187194838643201,10,0.20649433135986328,-0.17955970764160156,-1.2513105869293213,-2.2557263374328613,1.436483383178711,4,0.02054294038466664,-3.2449315828723053,19.028907775878906,-3.6551701402879013,18.69672203063965,-1.0322552643241243,18.853836059570312,0.02054294038466664
5696,2002-10-07,17.754030227661133,18.265777587890625,17.64180564880371,18.18048667907715,14064575.0,-0.032770799445280274,1.0902242668200115,0.9405949340995428,53.183023984784995,64.1850891575461,0.9635866966555326,0.23324188602491702,0.18472084811178746,0.2546196846195059,13.515260356534903,0.7137508392333984,0.9399955995615024,-0.39391031265258647,-1.9606974182994037,1.1728767929942308,-1.177303865475995,0.38948324017082214,1.7146228109129815,6.77503560929607,-60.24564087951802,0.783393552823409,10,0.8080205917358398,0.421966552734375,0.07743501663208008,-1.6542000770568848,1.7462234497070312,0,0.06371676662306713,1.5663717479667014,18.35555648803711,-3.2449315828723053,19.028907775878906,-3.6551701402879013,18.69672203063965,0.06371676662306713
5697,2002-10-08,17.71811866760254,17.924612045288086,17.094146728515625,17.866254806518555,19035383.0,-0.0020227272116863926,5.271197914416166,0.3473652196470262,46.436616445512755,60.25058568573659,0.910126830887787,0.33288937380911676,0.22257651388811084,0.24846785636325563,12.879653476115905,0.8304653167724609,0.898374593019323,-0.4594493865966811,-1.9660908205727416,1.0471920473793794,-1.2127701035847096,0.2938713303913474,1.709957277302145,28.309581994904743,-35.12222720296485,0.75332071698803,10,0.47807884216308594,0.45787811279296875,0.11334657669067383,-1.618288516998291,1.5756416320800746,1,0.10083603919608564,1.0902242668200115,17.754030227661133,1.5663717479667014,18.35555648803711,-3.2449315828723053,19.028907775878906,0.10083603919608564
5698,2002-10-09,18.09070587158203,18.786502838134766,17.327573776245114,17.43979835510254,18249017.0,0.02102859851936567,-2.3333362385850656,-4.39398192259161,50.72254916438127,58.11268014450022,0.3254594675381419,0.021135505784815933,-0.1545507281070364,-0.17770338901887328,12.430200070726102,1.458929061889652,0.8185199117126061,-0.12479429244995188,-1.5790975573193577,1.329508972419454,-0.851945924884653,0.6023573399847493,1.2440129046670911,45.213848582188746,-16.149163179149113,0.7271516324347026,10,0.10549163818359375,0.08529090881347656,-0.33667612075805664,-1.9908757209777832,1.6429767608642578,2,0.13027294369692788,5.271197914416166,17.71811866760254,1.0902242668200115,17.754030227661133,1.5663717479667014,18.35555648803711,0.13027294369692788
5699,2002-10-10,18.09519386291504,18.687744140625,17.628337860107422,18.000925064086914,13976805.0,0.0002480827097000038,-1.5240689827543115,0.14482671722395923,43.86829485452026,56.32392784573374,0.23364898837401782,0.09543196583736346,-0.17823656731594184,-0.23206441089321572,11.743895142638221,1.0594062805175781,0.7225580057398489,-0.16721639633178853,-1.5357548621485364,1.2013220694849593,-0.8514856292401625,0.5170528365765854,1.1499020314247446,57.47418333935631,-0.23763806400741316,0.6842692329083746,10,0.10100364685058594,0.08080291748046875,-0.34116411209106445,-1.995363712310791,2.0829010009765625,3,0.13247335089895262,-2.3333362385850656,18.09070587158203,5.271197914416166,17.71811866760254,1.0902242668200115,17.754030227661133,0.13247335089895262
5700,2002-10-11,18.62489891052246,18.719167709350586,18.09070587158203,18.315156936645508,11040967.0,0.02927324523961139,1.522527005611655,3.285731628358692,49.20635175523056,55.19146719908642,-0.2411949753621343,-0.3135241996338536,-0.6996726162122826,-0.8063448651813374,10.80511592400128,0.6284618377685547,0.4951224792538156,0.2756262779235854,-0.937182385919165,1.4884349417663358,-0.3307780539977898,0.8820306098449606,0.5341590171843578,90.45095020523351,34.08955901782494,0.6064043319213749,10,-0.42870140075683594,-0.4489021301269531,-0.9819717407226562,-2.525068759918213,1.3691463470458984,4,0.10604956921337227,-1.5240689827543115,18.09519386291504,-2.3333362385850656,18.09070587158203,5.271197914416166,17.71811866760254,0.10604956921337227
5701,2002-10-14,19.428430557250977,19.45985221862793,19.033397674560547,19.07828712463379,10938495.0,0.043142872913771724,1.0652214073266706,1.130435853541387,54.03557188995901,54.20330253693713,-0.9410093685667995,-0.9922134604303992,-1.4884666975490397,-1.657184604485444,10.443711613873665,0.8349533081054688,0.38445192999260414,0.9676060676574707,-0.20897934208990776,2.144191477404849,0.3793133627837797,1.5558987725311617,-2.3342838287353516,98.67178473786011,44.28981710248088,0.5882927048736895,10,-1.1514310836791992,-1.2524337768554688,-1.7922368049621582,-3.3286004066467285,0.5207252502441442,0,0.018715320977336525,1.522527005611655,18.62489891052246,-1.5240689827543115,18.09519386291504,-2.3333362385850656,18.09070587158203,0.018715320977336525
5702,2002-10-15,19.80999565124512,20.020978927612305,19.45985221862793,19.931198120117188,11406750.0,0.01963952223880172,2.731341201240432,-0.34615091297336326,51.198249080785956,52.878478819346654,-1.3104920294339095,-1.241568516997777,-1.8177059527053707,-2.085394439762947,10.666950268206014,0.5925483703613281,0.3905254036037782,1.2248256683349652,0.02902113804158546,2.420630198628345,0.6269234031882753,1.822727933481655,-2.6685348129272484,92.1666713877009,41.613537440275,0.59790226514669,10,-1.252432823181156,-1.3826150894165075,-2.1917581558227575,-3.7101655006408727,0.4803237915039027,1,-0.01563564068008705,1.0652214073266706,19.428430557250977,1.522527005611655,18.62489891052246,-1.5240689827543115,18.09519386291504,-0.01563564068008705
5703,2002-10-16,19.52718734741211,20.1780948638916,19.316204071044922,19.841419219970703,9221189.0,-0.014276040682282276,-1.3414632882532773,2.5926194035723475,56.40000231142116,51.583533249277494,-1.002966460460101,-0.8957951412093408,-1.4879629968870276,-1.845256433726604,11.355015242732629,0.8618907928466797,0.39843967801112257,0.8728866577148438,-0.3744216325825107,2.120194948012198,0.24923251256616652,1.496540802863521,-2.270545785522458,74.47178238893125,22.412522792390064,0.6236541451486767,10,-0.8910665512084961,-1.0212488174438477,-2.0043411254882812,-3.4273571968078613,0.722732543945316,2,-0.011953951359023107,2.731341201240432,19.80999565124512,1.0652214073266706,19.428430557250977,1.522527005611655,18.62489891052246,-0.011953951359023107
5704,2002-10-17,19.841419219970703,20.029956817626953,19.64839172363281,19.953643798828125,8696797.0,0.01609201914070013,1.8813608146452039,0.35713938864204725,66.52361313325531,52.39714140220569,-1.3296499042757794,-1.122629817716934,-1.776545314624009,-2.1998327596528924,12.080264103466558,0.5027694702148438,0.33042214947014514,1.0950938224792495,-0.21903387478020164,2.4092215197387006,0.4380299738495239,1.752157671108975,-2.409490459960935,83.87096774193549,24.992940953904863,0.6570638486297252,10,-1.2052984237670898,-1.3354806900024414,-2.318572998046875,-3.741589069366455,-0.17955970764160156,3,-0.005429883131342517,-1.3414632882532773,19.52718734741211,2.731341201240432,19.80999565124512,1.0652214073266706,19.428430557250977,-0.005429883131342517
5705,2002-10-18,19.751638412475586,19.92671012878418,19.554122924804688,19.706748962402344,8075057.0,-0.004524918631059971,-1.1282091788097508,-0.3999966008361943,65.25424461177715,53.73838813853815,-1.1409969579748385,-1.0066814301762506,-1.6745091587810315,-2.153693373161296,11.690957738849782,0.3725872039794922,0.2700525114232164,0.9559339523315415,-0.43308305173187733,2.3449509563949604,0.2614254502998321,1.650442454363251,-2.1549396862329075,62.745042497638096,0.3265639919098504,0.6945085020317096,10,-1.1155176162719727,-1.2456998825073242,-2.140134334564209,-3.651808261871338,-0.09875679016113281,4,0.021590940584790053,1.8813608146452039,19.841419219970703,-1.3414632882532773,19.52718734741211,2.731341201240432,19.80999565124512,0.021590940584790053
5706,2002-10-21,19.59452247619629,19.684303283691406,19.280292510986328,19.437408447265625,6732444.0,-0.007954577387365491,1.4,3.5000212449543233,57.81990731287481,55.00319823491171,-0.7770689007850038,-0.8228095227992114,-1.500632774639584,-2.0389951817694048,11.021662600576947,0.4713459014892578,0.14094324482035603,0.7550502777099624,-0.6782704289486645,2.1883709843685892,0.03838992438064892,1.4717106310392758,-1.842939981694677,34.99990439912727,-26.215423327287333,0.7166603533293143,10,-0.8416881561279297,-1.0885839462280273,-2.107588291168213,-3.494692325592041,-0.13018035888671875,0,0.02038951354172669,-1.1282091788097508,19.751638412475586,1.8813608146452039,19.841419219970703,-1.3414632882532773,19.52718734741211,0.02038951354172669
5707,2002-10-22,19.21295738220215,19.40598487854004,19.07379722595215,19.280292510986328,7674968.0,-0.019473048881781696,1.0845117623473228,-0.4285748971143457,55.20361416782087,55.501094346405004,-0.18010138619683858,-0.43900403620253314,-1.112328865072218,-1.7079446893514856,10.698752880170485,0.5207252502441406,0.11237449334725014,0.35777368545532084,-1.085138731672373,1.8006861025830148,-0.3636825231085261,1.0792298940191678,-1.3157841455371369,12.601689206694648,-45.54015732684101,0.7214562085638472,10,-0.3097410202026367,-0.5768365859985352,-1.7686686515808105,-3.1131272315979004,0.35912132263183594,1,0.03831780868753443,1.4,19.59452247619629,-1.1282091788097508,19.751638412475586,1.8813608146452039,19.841419219970703,0.03831780868753443
5708,2002-10-23,19.374561309814453,19.40149688720703,18.651832580566406,19.033397674560547,9785902.0,0.008411194820116874,2.7954343543589943,-5.066651559357561,53.608246191094366,56.58331116157991,-0.15694282672811966,-0.6569156149521476,-1.2475218005127857,-1.904727584884359,9.405718520699685,0.749664306640625,0.18477844599444637,0.5337425231933608,-0.8807971919591822,1.9482822383459037,-0.17352733438291068,1.2410123807696323,-1.3405327755158467,52.442930021286195,-2.1449533589827823,0.7072698575762708,10,-0.24016094207763672,-0.7384405136108398,-1.9302725791931152,-3.274731159210205,0.2783203125,2,0.047266006093809265,1.0845117623473228,19.21295738220215,1.4,19.59452247619629,-1.1282091788097508,19.751638412475586,0.047266006093809265
5709,2002-10-24,19.05584144592285,19.59452247619629,18.966062545776367,19.59452247619629,6315871.0,-0.016450429963033475,1.333328612299238,-1.578952076391529,57.89473231522419,57.54868677935698,0.3490853300230903,-0.3359763032798284,-0.9126410503955782,-1.6180214231260912,8.16626134883682,0.6284599304199219,0.3182051741520837,0.20267791748046804,-1.2149964889523162,1.6203523239132522,-0.5061592857359223,0.9115151206968584,-0.8931689318486669,31.690013360203352,-22.596220000136775,0.7088372032163915,10,0.35912227630615234,-0.4197206497192383,-1.415158748626709,-2.9560112953186035,-0.17955970764160156,3,0.0626620686797359,2.7954343543589943,19.374561309814453,1.0845117623473228,19.21295738220215,1.4,19.59452247619629,0.0626620686797359
5710,2002-10-25,19.33864974975586,19.45087432861328,19.033397674560547,19.05584144592285,6515024.0,0.014841029436331477,-1.5479520624887229,-0.5250014163102286,69.24753184495715,59.23890455213455,0.19910826324486308,-0.5504898050356388,-1.1798658139659892,-1.9342476272805662,8.051814585860772,0.4174766540527344,0.4115504954340281,0.42421131134033274,-0.9644298483281126,1.812852471008778,-0.27010926849388994,1.1185318911745554,-1.0550518946926282,66.52171021518089,5.968455523038102,0.6943205798342231,10,0.07631397247314453,-0.7025289535522461,-1.6979670524597168,-3.2388195991516113,-0.4040107727050781,4,0.016713150439953584,1.333328612299238,19.05584144592285,2.7954343543589943,19.374561309814453,1.0845117623473228,19.21295738220215,0.016713150439953584
5711,2002-10-28,19.114198684692386,19.639413833618164,18.984018325805664,19.639413833618164,6694796.0,-0.011606346253119737,1.4957220261181563,-1.8571418936690978,66.2147768759083,60.90740764048147,0.41828516249110237,-0.26241955387837024,-0.9370529596268184,-1.742708599625491,8.62724015500242,0.6553955078125,0.5588199475778239,0.15083007812500426,-1.190415581104201,1.4920757373542095,-0.5197927514896001,0.8214529077396087,-0.7169310090994543,46.818031700906346,-17.077959763490142,0.6706228296146027,10,0.30076503753661754,-0.4780778884887731,-1.2513103485107457,-2.93805551528931,-0.14813613891601918,0,0.028182344785056213,-1.5479520624887229,19.33864974975586,1.333328612299238,19.05584144592285,2.7954343543589943,19.374561309814453,0.028182344785056213
5712,2002-10-29,18.795480728149414,19.45985221862793,18.54409408569336,19.190513610839844,9971244.0,-0.016674408475110036,-1.0399907373770205,0.7521353553841512,58.28933725233836,61.11733374502783,0.6458815826450284,0.05449647245714573,-0.6040217660103195,-1.4634624303060946,8.432752357892955,0.9157581329345703,0.6336838691182365,-0.16497011184692312,-1.507472355776315,1.1775321320824688,-0.8362212338116173,0.506281010117771,-0.29136342125856274,22.950982389601975,-41.51915848903785,0.6712511219646958,10,0.4915447235107422,-0.15935993194580078,-0.8809690475463867,-2.567714214324951,-0.1660938262939453,1,0.03558628793986762,1.4957220261181563,19.114198684692386,-1.5479520624887229,19.33864974975586,1.333328612299238,19.05584144592285,0.03558628793986762
5713,2002-10-30,18.903215408325195,18.99748420715332,18.458803176879886,18.795480728149414,9007334.0,0.005731945978611153,2.6363917286843424,-0.27272332227646046,59.278347805975464,60.31230426421896,0.4920754201182227,-0.03897322592625585,-0.6828717473604975,-1.6126651116319657,7.941226087366872,0.538681030273434,0.614982082286879,-0.0675601005554185,-1.4046877636366304,1.2695675625257934,-0.7361239320960244,0.6010037309851874,1.2748794555664062,37.64257326569499,-26.56773402241565,0.6685638315406064,10,0.28954124450683594,-0.26709461212158203,-0.988703727722168,-2.6754488945007324,0.372589111328125,2,0.03538357269177683,-1.0399907373770205,18.795480728149414,1.4957220261181563,19.114198684692386,-1.5479520624887229,19.33864974975586,0.03538357269177683
5714,2002-10-31,18.795480728149414,19.033397674560547,18.46778106689453,18.74161148071289,7914442.0,-0.005699278024855703,1.1355984689450052,0.5000177041286028,52.168944566943495,58.85838203701522,0.4870606549111365,0.05309947029060069,-0.566300670958725,-1.4946201937871493,7.334204182871957,0.5656166076660156,0.5850805748670354,-0.16362342834472798,-1.5026882104257098,1.1754413537362538,-0.8331558193852189,0.5059089626957629,1.348228302001953,28.517238036769953,-31.036475935606717,0.6695323910404908,10,0.27607250213623047,-0.15935993194580078,-0.5779609680175781,-2.2647061347961426,-0.09875869750976562,3,0.04561739636065476,2.6363917286843424,18.903215408325195,-1.0399907373770205,18.795480728149414,1.4957220261181563,19.114198684692386,0.04561739636065476
5715,2002-11-01,18.73263359069824,18.840370178222656,18.41391372680664,18.53960609436035,6919568.0,-0.0033437366332987883,1.0879106512522645,3.583259568742631,39.09984809025182,56.77837545672378,0.4360123994679661,0.15351554928778555,-0.5139783997515792,-1.4125489947914929,7.607160784311382,0.4264564514160156,0.5345219552307903,-0.24532442092895934,-1.5589861255506108,1.068337283692692,-0.9021552732397851,0.4115064313818664,1.377377322387698,26.00733056815765,-27.41684795944051,0.6568308523108258,11,0.2940301895141637,-0.09651279449462535,-0.5151138305664027,-2.201858997344967,-0.5162353515624929,4,0.007668337016656368,1.1355984689450052,18.795480728149414,2.6363917286843424,18.903215408325195,-1.0399907373770205,18.795480728149414,0.007668337016656368
5716,2002-11-04,18.8852596282959,19.22642517089844,18.665298461914066,18.80894660949707,6273100.0,0.00814760171647455,-2.0864264881764805,0.39534791802534275,34.3939351020902,54.46618889386481,0.19243349435287982,0.09484655203669945,-0.6580620740928822,-1.5371988899982512,7.691415413443058,0.561126708984375,0.3939950500667244,-0.14925985336303782,-1.331916841893083,1.0333971351670073,-0.7405883476280586,0.44206864090198295,1.1569073973388662,45.064399596624924,-3.3162217058387,0.591328494265022,11,0.1414041519165039,-0.24913883209228516,-0.5555143356323242,-2.354485034942627,-0.4668560028076172,0,0.002614703198514645,1.0879106512522645,18.73263359069824,1.1355984689450052,18.795480728149414,2.6363917286843424,18.903215408325195,0.002614703198514645
5717,2002-11-05,19.504743576049805,19.59901237487793,18.94361686706543,19.14562225341797,8053448.0,0.03280251158558234,1.3934441073934893,4.705898525368658,49.65988321510515,54.02748189653266,-0.42611883279890606,-0.4046728467819811,-1.2710356562635212,-2.1305545202159593,7.368205636432459,0.7137527465820312,0.27279678589479417,0.3808928489685073,-0.6422412979173302,1.4040269958543448,-0.13067422447441146,0.892459922411426,0.47229331763183424,92.0454892947904,45.02513942209443,0.5115670734429183,11,-0.47807979583740234,-0.8686227798461914,-1.1357197761535645,-2.973968982696533,-1.1671428680419957,1,-0.027617949868097402,-2.0864264881764805,18.8852596282959,1.0879106512522645,18.73263359069824,1.1355984689450052,18.795480728149414,-0.027617949868097402
5718,2002-11-06,20.44743537902832,20.604549407958984,19.751638412475586,19.751638412475586,15386025.0,0.04833141226917048,-1.4516088355747565,1.9374983402643893,57.714288211617195,54.00743255168745,-1.3417145577923328,-1.22453409014755,-2.1900505812244617,-3.0486820773508327,8.473986772832522,1.0998058319091797,0.23545686570219004,1.2057481765747085,0.1415859529057144,2.2699104002437025,0.6736670647402114,1.7378292884092055,-2.0335216522216797,92.82792523273349,48.38411121852102,0.5320811118344978,11,-0.9382038116455078,-1.5980873107910156,-2.07841157913208,-3.916660785675049,-2.2759265899658203,2,-0.08891327657831904,1.3934441073934893,19.504743576049805,-2.0864264881764805,18.8852596282959,1.0879106512522645,18.73263359069824,-0.08891327657831904
5719,2002-11-07,20.49232482910156,20.604549407958984,20.160139083862305,20.43396759033203,11499866.0,0.00219535845161678,2.1428590698176326,0.08387107385456646,59.5375785008878,52.928548846790854,-1.2978980642205329,-1.1390270204828816,-2.1969394720905626,-3.075521175856288,9.639525695878218,0.4444103240966797,0.24248835518869427,1.130781078338618,0.07035102317695419,2.191211133500282,0.6005660507577844,1.6609961059194518,-2.0345983886718706,94.87707701362777,50.569269716282975,0.5302150275808327,11,-0.9830932617187464,-1.6429767608642543,-2.1233010292053187,-3.9615502357482875,-2.105344772338867,3,-0.05936468017140906,-1.4516088355747565,20.44743537902832,1.3934441073934893,19.504743576049805,-2.0864264881764805,18.8852596282959,-0.05936468017140906
5720,2002-11-08,20.600061416625977,20.685352325439453,20.362144470214844,20.469879150390625,8802834.0,0.005257411661336642,1.1492450233690792,2.230781801542821,63.11477693595153,52.58410440901789,-1.3498360869611297,-1.1501722146669167,-2.2737572544216995,-3.1565132344792026,10.9118595977791,0.3232078552246094,0.25345712637250983,1.1397595405578613,0.0030377002409203158,2.2764813808748023,0.5713986203993926,1.70812046071633,-2.099398516845703,95.77779036720202,48.21506069169111,0.56836092015847,11,-1.0504283905029297,-1.7103118896484375,-2.2310376167297363,-4.069286823272705,-2.19063568115234,4,-0.09239484035956191,2.1428590698176326,20.49232482910156,-1.4516088355747565,20.44743537902832,1.3934441073934893,19.504743576049805,-0.09239484035956191
5721,2002-11-11,19.79203987121582,20.402545928955078,19.78306198120117,20.3352108001709,7546878.0,-0.039224229921859144,-1.2080002175449893,-4.172388026899917,56.79663595555319,52.41824870937509,-0.48673669209035353,-0.33045590180597983,-1.4372011557911435,-2.3263176016009197,11.079153162815333,0.8169994354248082,0.2495490847578843,0.31355752944946147,-0.832609750112308,1.459724809011231,-0.2595261103314215,0.8866411692303444,-1.2039893944091808,48.711358551684185,-3.138474131425724,0.5730836397808846,11,-0.24240684509277344,-0.9022903442382812,-1.42301607131958,-3.261265277862549,-1.4903507232666016,0,-0.07960986549807725,1.1492450233690792,20.600061416625977,2.1428590698176326,20.49232482910156,-1.4516088355747565,20.44743537902832,-0.07960986549807725
5722,2002-11-12,19.500253677368164,19.79203987121582,19.347627639770508,19.79203987121582,8760731.0,-0.01474260337722999,2.0461498235063407,0.5371903728518355,51.43149466385432,51.5463761380283,-0.09439131833724801,-0.06647268640181281,-1.0943573363068921,-2.0027907242867755,10.474401621342954,0.4444122314453125,0.16241459123766333,0.03725843429565501,-1.0983701389418528,1.1728870075331628,-0.5305558523230971,0.6050727209144071,-0.8283111266162138,11.409375877767685,-38.69797954093943,0.5678142866187532,11,0.04937934875488281,-0.610504150390625,-1.1312298774719238,-1.515040397644043,-1.3691463470458984,1,-0.055478768111384635,-1.2080002175449893,19.79203987121582,1.1492450233690792,20.600061416625977,2.1428590698176326,20.49232482910156,-0.055478768111384635
5723,2002-11-13,19.293760299682614,19.702259063720703,19.0244197845459,19.53616523742676,10596326.0,-0.01058926622709555,1.359373547727484,0.8307621911361206,52.78071046798003,51.61435012703236,0.1936959745387199,0.12820964504028254,-0.8456783706746229,-1.7732479575386755,9.531114386733455,0.6778392791748047,0.09657263156770668,-0.1575635910034201,-1.2952106223941797,0.9800834403873395,-0.7263871066987981,0.41125992469195793,-0.5412813579431628,16.21622242356781,-34.7245588962183,0.568823515695379,11,0.25587272644043324,-0.2872972488403285,-1.1076631546020472,-1.3085470199584925,-1.9212970733642543,2,-0.04955796987332395,2.0461498235063407,19.500253677368164,-1.2080002175449893,19.79203987121582,1.1492450233690792,20.600061416625977,-0.04955796987332395
5724,2002-11-14,19.73368263244629,19.774084091186523,19.35660552978516,19.52718734741211,6933156.0,0.022801274916373515,1.906238589363104,-0.851860885986284,54.45344643181985,53.32030549831769,-0.11079851588026912,-0.3375017778306173,-1.2229617326589164,-2.1937079815990828,8.570921903984162,0.4803237915039098,0.11011725888041823,0.28774557113647603,-0.8431241810228371,1.4186153232957892,-0.27768930494318056,0.8531804472161326,-0.9038887553588388,42.702688425793546,-6.008318189066671,0.5654348760796571,11,-0.05835723876953125,-0.5768375396728516,-1.5475854873657227,-1.748469352722168,-2.6170921325683594,3,-0.07916281377786272,1.359373547727484,19.293760299682614,2.0461498235063407,19.500253677368164,-1.2080002175449893,19.79203987121582,-0.07916281377786272
5725,2002-11-15,20.1780948638916,20.24094009399414,19.5226993560791,19.52718734741211,10075944.0,0.022520491472514337,-1.1768713381834788,3.152166483470807,61.42721579669353,56.32400335327362,-0.36722740019538236,-0.7887673461986395,-1.5939379153451227,-2.614729242798113,7.909322779330723,0.7182407379150391,0.12583366293507225,0.7108349800109863,-0.45969111486090597,1.8813610748828786,0.12557193257504196,1.2960980274469307,-1.27407864887007,83.71331492592054,33.32684183924752,0.585263047435946,11,-0.36361026763916016,-0.7900657653808594,-1.9919977188110352,-2.1928815841674805,-3.2545318603515625,4,-0.08876530808337524,1.906238589363104,19.73368263244629,1.359373547727484,19.293760299682614,2.0461498235063407,19.500253677368164,-0.08876530808337524
5726,2002-11-18,19.99404525756836,20.31276512145996,19.85488510131836,20.222984313964844,6161048.0,-0.009121257857330978,1.2417589600881533,-0.35172286476998676,63.257197130641345,57.83481601055542,-0.010455881443608206,-0.6042310679152116,-1.3432996457222899,-2.4167226360851615,7.640939844425576,0.45788002014160156,0.19243702513880123,0.5068092346191406,-0.6862805179558897,1.699898987194171,-0.08973564166837278,1.103354110906654,-1.0187755981301123,75.2613018606469,20.520229050880914,0.5965448762875148,11,-0.1391592025756836,-0.4444122314453125,-1.807948112487793,-2.0088319778442383,-3.5418281555175817,0,-0.07925457313321305,-1.1768713381834788,20.1780948638916,1.906238589363104,19.73368263244629,1.359373547727484,19.293760299682614,-0.07925457313321305
5727,2002-11-19,19.94915580749512,20.20054054260254,19.756128311157227,19.98506736755371,7458662.0,-0.002245140965470571,-1.1063860562667245,0.15686078480378354,61.73214357538411,58.28124438430731,0.11633700560964755,-0.5284536467902043,-1.2341540127912296,-2.347244021204549,7.596234757066123,0.4444122314453125,0.32739037626960865,0.42510986328125355,-0.7777369097917344,1.6279566363542415,-0.1763135232552422,1.0265332498177493,-0.905482841416827,71.77703030805517,14.258719373025677,0.6014233865364941,11,-0.09426975250244496,-0.39952278137207387,-1.7226576805114782,-1.9639425277709996,-3.4385814666748082,1,-0.0825832769789151,1.2417589600881533,19.99404525756836,-1.1768713381834788,20.1780948638916,1.906238589363104,19.73368263244629,-0.0825832769789151
5728,2002-11-20,20.290319442749023,20.38907814025879,19.80999565124512,19.976089477539066,10002654.0,0.0171016577616645,1.263157698572123,-8.750106224772383,65.93300431561303,58.99184725261011,-0.2787732776068985,-0.8405908504391029,-1.5124292693504593,-2.659076344631494,8.208759595936991,0.5790824890136683,0.4869845404477431,0.7204855918884263,-0.5272821393923444,1.968253323169197,0.0966017262480392,1.3443694575288134,-1.180979302296283,90.43473923589491,28.03978342426958,0.6238838656403853,11,-0.43543338775634766,-0.7406864166259766,-1.7978477478027344,-2.136768341064453,-3.636096954345703,2,-0.10641587573419786,-1.1063860562667245,19.94915580749512,1.2417589600881533,19.99404525756836,-1.1768713381834788,20.1780948638916,-0.10641587573419786
5729,2002-11-21,20.249919891357425,20.600061416625977,20.19156265258789,20.49232482910156,7259286.0,-0.0019910751777757474,-1.2750023900319734,-0.7714252763327873,66.25002604514582,59.3402082647428,-0.3088542458846568,-0.7443082498236926,-1.4026702152685324,-2.5855554307207846,8.708769681124533,0.40849876403808594,0.5540048355124654,0.6203821182251019,-0.6380570270968668,1.8788212635470707,-0.008837454435880687,1.2496016908860845,-1.0775392635052157,67.50010622326748,0.4816085439809257,0.6292195726609835,11,-0.4376792907714879,-0.7002868652343786,-1.678890228271488,-2.0178108215332067,-2.2938842773437536,3,-0.14209718756799383,1.263157698572123,20.290319442749023,-1.1063860562667245,19.94915580749512,1.2417589600881533,19.99404525756836,-0.14209718756799383
5730,2002-11-22,19.6618595123291,20.424989700317386,19.639413833618164,20.357654571533203,11021141.0,-0.029040133599704032,-1.1212104044724598,2.8703831930129096,57.60775734818754,59.4303328639244,0.1476540432347484,-0.1378604524924043,-0.7419706255627041,-1.9697506283115551,8.922129429998565,0.7855758666992223,0.4977811797646119,0.016161251068115945,-1.2348285689858365,1.2671510711220684,-0.6093336589588603,0.6416561610950922,-0.4289600165734022,2.33651539939959,-64.67236517446526,0.6254949100269754,11,0.15038108825683594,-0.11222648620605469,-1.090829849243164,-1.4297504425048828,-1.683380126953125,4,-0.12945210044121935,-1.2750023900319734,20.249919891357425,1.263157698572123,20.290319442749023,-1.1063860562667245,19.94915580749512,-0.12945210044121935
5731,2002-11-25,19.652881622314453,19.79203987121582,19.370073318481445,19.52718734741211,9799268.0,-0.00045661449310119284,1.0888876299464634,-0.18064841542008295,51.648361443788644,59.45442917280598,0.1506599580076191,-0.09112879064735324,-0.668945622883804,-1.935450898868897,8.791780523607509,0.421966552734375,0.42294430832806285,-0.019750785827636008,-1.2454995024423603,1.2059979307870883,-0.6326251441349982,0.5931235724797261,-0.3618840133714052,22.992767512111005,-39.161714171872774,0.6128743583073621,11,0.15935897827148438,-0.10324859619140625,-1.0818519592285156,-1.2299890518188477,-1.4993305206298828,0,-0.13887625597232856,-1.1212104044724598,19.6618595123291,-1.2750023900319734,20.249919891357425,1.263157698572123,20.290319442749023,-0.13887625597232856
5732,2002-11-26,19.46434211730957,19.6798152923584,19.302738189697266,19.370073318481445,9525711.0,-0.009593478891706586,-2.2941264683829043,0.7499848254931715,36.85472830289539,57.68487559890769,0.37277050103050513,0.15820041576336052,-0.4212813986435151,-1.7190600287930735,9.310736115464408,0.3770771026611328,0.3100874408502463,-0.24173336029052805,-1.4014343743897548,0.9179676538086987,-0.8215838673401414,0.33811714675908533,1.2210102081298828,12.456720442359348,-43.92509182117838,0.5798505070496132,11,0.4870576858520508,0.08529090881347656,-0.8349556922912598,-1.0414495468139648,-1.194076538085934,1,-0.15475092849812377,1.0888876299464634,19.652881622314453,-1.1212104044724598,19.6618595123291,-1.2750023900319734,20.249919891357425,-0.15475092849812377
5733,2002-11-27,19.572078704833984,19.86386489868164,19.365583419799805,19.46434211730957,5320996.0,0.0055350746958255925,-2.26470092038915,1.142865814179346,37.898469080113756,55.845433670940345,0.344939214700819,0.10871661992159787,-0.4939053815897907,-1.7866394194312107,9.738358010054895,0.49828147888183594,0.28059577077606335,-0.16743993759155273,-1.2666556904466617,0.9317758152635562,-0.7170478140191072,0.38216793883600175,1.0856213378906254,20.76124974454953,-29.480871294425626,0.5496078764275554,11,0.3793210983276367,-0.0224456787109375,-0.8024101257324219,-1.149186134338379,-2.123302459716797,2,-0.15642203417348466,-2.2941264683829043,19.46434211730957,1.0888876299464634,19.652881622314453,-1.1212104044724598,19.6618595123291,-0.15642203417348466
5734,2002-11-29,19.652881622314453,19.836929321289066,19.40598487854004,19.482297897338867,3214295.0,0.004128479079767322,-1.6666548641232406,1.5833407099229884,37.45542031838191,53.18190084001684,0.2810217731564464,0.10059929953049362,-0.5333018940404948,-1.8155844154001244,10.2420411595813,0.430944442749027,0.3034362453628816,-0.12950706481933594,-1.136728267074126,0.8777141374354542,-0.633117665946731,0.37410353630805915,0.9777191833496097,31.200085658491055,-12.733410454475127,0.503610601127396,11,0.29851818084716797,-0.10324859619140625,-0.7676210403442383,-1.2299890518188477,-1.764181137084961,4,-0.15258114263031886,-2.26470092038915,19.572078704833984,-2.2941264683829043,19.46434211730957,1.0888876299464634,19.652881622314453,-0.15258114263031886
5735,2002-12-02,18.87628173828125,19.823463439941406,18.67427635192871,19.751638412475586,10443285.0,-0.03951582770189943,1.255504414575117,-5.13153687035277,37.76978032419236,50.34996563930028,0.953846974433791,0.9365290635058656,0.2519321546157762,-0.9749887782007249,10.971916173276146,1.1491870880126953,0.31848797980008925,-0.9132893562316902,-1.8905962265906346,0.06401751412725432,-1.4019427914111624,-0.4246359210522179,1.7277618150634773,16.981113924131815,-25.25960541369177,0.4886534351794725,12,0.7608871459960938,0.6733512878417969,0.1492605209350586,-0.45338916778564453,-0.9292240142822266,0,-0.04875145100220202,-1.6666548641232406,19.652881622314453,-2.26470092038915,19.572078704833984,-2.2941264683829043,19.46434211730957,-0.04875145100220202
5736,2002-12-03,18.93463897705078,19.302738189697266,18.719167709350586,19.01095199584961,10071711.0,0.003091564301627381,-1.3008934077338428,0.08717934191689963,41.9437391569404,48.15125403725098,0.8151288559789265,0.9297285463033518,0.20451235700267034,-0.9791127219371845,11.461969176511131,0.5835704803466797,0.2920848928331239,-0.8574010848999016,-1.825292900959159,0.1104907311593557,-1.3413469929295303,-0.37345517687027296,1.592213888237307,21.88677974689227,-23.251993711191165,0.48394590802962895,12,0.7025299072265625,0.6149940490722656,0.09090328216552734,-0.5117464065551758,-1.077362060546875,1,-0.050497904545932615,1.255504414575117,18.87628173828125,-1.6666548641232406,19.652881622314453,-2.26470092038915,19.572078704833984,-0.050497904545932615
5737,2002-12-04,18.966062545776367,19.12317657470703,18.70121192932129,18.93463897705078,6377132.0,0.0016595810864770133,1.4415603048211851,-0.4117720569857536,45.087483330245334,45.83508503887679,0.7035769252257289,0.9021319074758338,0.17882824870323333,-0.9652460169003128,11.471829825873689,0.4219646453857422,0.1860567979803811,-0.7990434646606452,-1.8286126049855547,0.23052567566426418,-1.3138280348231,-0.28425889449819053,1.4866872589773443,24.528329113802275,-23.266427139169178,0.5147845701624552,12,0.6711063385009766,0.5835704803466797,0.059479713439941406,-0.5431699752807617,-1.265899658203125,2,-0.04284028074518498,-1.3008934077338428,18.93463897705078,1.255504414575117,18.87628173828125,-1.6666548641232406,19.652881622314453,-0.04284028074518498
5738,2002-12-05,18.62938690185547,18.94361686706543,18.49022674560547,18.94361686706543,9481603.0,-0.01775147809980593,1.885721743036292,-9.999817905918057,32.9166826493247,42.131380217118895,0.8715223491103998,1.154829018612677,0.4928476956159997,-0.5783271709917912,10.43353280517908,0.47583580017089844,0.06823743036214935,-1.0448166847228997,-2.139692734708966,0.050059365263166455,-1.592254709715931,-0.4973786597298684,1.7522239647852444,10.33339942781064,-36.531371534750704,0.5474380249930324,12,0.828221321105957,0.9202461242675781,0.332186222076416,-0.20649433135986328,-1.0953197479248047,3,-0.019277141245913176,1.4415603048211851,18.966062545776367,-1.3008934077338428,18.93463897705078,1.255504414575117,18.87628173828125,-0.019277141245913176
5739,2002-12-06,19.27580451965332,19.302738189697266,18.584495544433594,18.62938690185547,10144779.0,0.03469881328909796,1.0512868002538465,-2.0571482333517452,36.86275794882843,39.82638028385677,0.08090299390033096,0.4348971927531551,-0.14168567283123323,-1.1774002775981316,9.109906607590098,0.7182426452636719,-0.02941295186253612,-0.3375730514526367,-1.3747232764595303,0.6995771735542569,-0.8561481639560853,0.18100206105081185,0.9923232997252782,58.92260371959943,16.02828417051733,0.5185751125034475,12,-0.09875869750976562,0.27382850646972656,-0.36136579513549805,-0.8529119491577148,-2.2400169372558594,4,-0.09478350294916726,1.885721743036292,18.62938690185547,1.4415603048211851,18.966062545776367,-1.3008934077338428,18.93463897705078,-0.09478350294916726
5740,2002-12-09,18.69672203063965,19.45985221862793,18.68325424194336,19.168067932128906,7506111.0,-0.030041936170459138,-2.117105530100328,-0.7291662363643338,33.059801301576755,37.76098471249989,0.568463368191999,0.9107707496587025,0.4652280901136301,-0.5428934358750581,7.534012771462901,0.7765979766845703,-0.2050791862312309,-0.8214885711669915,-1.826220546612916,0.18324340427893304,-1.3238545588899555,-0.31912258344402744,1.4647317243125606,21.296396472599305,-16.780656980715854,0.5023659877229625,12,0.48032379150390625,0.8529109954833984,0.15711498260498047,-0.27382946014404297,-1.0998077392578125,0,-0.043217283975554355,1.0512868002538465,19.27580451965332,1.885721743036292,18.62938690185547,1.4415603048211851,18.966062545776367,-0.043217283975554355
5741,2002-12-10,18.216398239135746,18.49471664428711,18.02337074279785,18.33760070800781,12948070.0,-0.025690267562236913,1.1649459247545917,0.2571412385025808,29.684219659745793,36.96426152992772,0.9203812946486458,1.3354691824962508,0.9676520311740298,-0.002709745050932355,7.1919599448248706,0.6733512878417969,-0.406374742843127,-1.2230302810668903,-2.3738341884543814,-0.0722263736793991,-1.7984322347606359,-0.6476283273731447,1.8447818952556574,13.437520746750476,-19.534971314982872,0.5754019536937454,12,0.7272195816040004,1.1379632949829066,0.6149940490722621,0.20649433135985973,-1.1581649780273438,1,-0.014785607538930323,-2.117105530100328,18.69672203063965,1.0512868002538465,19.27580451965332,1.885721743036292,18.62938690185547,-0.014785607538930323
5742,2002-12-11,18.41840362548828,18.449825286865234,17.875232696533203,17.956035614013672,7800163.0,0.011089205654197354,1.1880433756291717,-3.8148398772525645,27.3123248011118,35.78802327670528,0.6195602062542847,1.1049078430397543,0.7673951835863733,-0.14206939673264785,7.557428187972985,0.5745925903320312,-0.5263287251837596,-0.9669323921203627,-2.204156187314279,0.2702914030735535,-1.5855442897173226,-0.34832049452340286,1.479751757575638,34.27768756988771,8.219609174216544,0.6186118975969588,12,0.43767738342285156,0.8618888854980469,0.41298866271972656,0.004488945007324219,-1.1761207580566406,2,-0.030465545244532488,1.1649459247545917,18.216398239135746,-2.117105530100328,18.69672203063965,1.0512868002538465,19.27580451965332,-0.030465545244532488
5743,2002-12-12,18.33760070800781,18.56205177307129,18.23884391784668,18.42289161682129,7158596.0,-0.0043870749671623965,-1.2857335554491438,-0.18446541866394622,27.04742770646881,34.63157965315938,0.5664002310137519,1.170412487550795,0.8541087836206778,0.008713054112799767,8.324085563830277,0.3232078552246094,-0.6182456398851315,-0.9999273300170941,-2.322968804145617,0.3231141441114289,-1.6614480670813556,-0.3384065929528326,1.358262406403039,29.17848764499609,8.017098862592562,0.6615207370642622,12,0.5117473602294957,0.9426918029785192,0.49379158020019887,0.08529186248779652,-1.1761188507080043,3,-0.034761244428024085,1.1880433756291717,18.41840362548828,1.1649459247545917,18.216398239135746,-2.117105530100328,18.69672203063965,-0.034761244428024085
5744,2002-12-13,18.1715087890625,18.458803176879886,17.83932113647461,18.270265579223636,11246581.0,-0.009057450949555124,1.603784778312659,1.1578817899232887,30.095947268485716,33.77893153585863,0.5590513811786302,1.2790469571374246,1.0135942701352292,0.22696835754988243,9.216676966354727,0.619482040405277,-0.6377027235088661,-1.0879105567932115,-2.4943040104766325,0.3184828968902096,-1.791107283634922,-0.38471382995150094,1.3422912835605842,20.498690598793583,-2.918176946491453,0.7031967268417096,12,0.47807788848876953,1.0908279418945312,1.0077810287475586,0.4646110534667969,-0.9875831604003906,4,-0.03507918040991265,-1.2857335554491438,18.33760070800781,1.1880433756291717,18.41840362548828,1.1649459247545917,18.216398239135746,-0.03507918040991265
5745,2002-12-16,18.38698005676269,18.38698005676269,17.866254806518555,18.22537612915039,7792589.0,0.011857643204062684,5.44446280406506,-1.6363829499583809,33.97727113611961,32.8937684224341,0.29823628365024035,0.9723633067893438,0.8155916003244847,0.03555381352860465,9.5471427896759,0.5207252502441371,-0.6705559869943407,-0.7828835487365744,-2.1709536280591983,0.6051865305860495,-1.4769185883978864,-0.08884850907526243,0.9258825435225759,75.77635325755587,50.14513961821577,0.694035039661312,12,0.26260662078857777,0.8753566741943395,0.7923097610473668,0.24913978576660512,-1.6205329895019496,0,-0.07348637297663596,1.603784778312659,18.1715087890625,-1.2857335554491438,18.33760070800781,1.1880433756291717,18.41840362548828,-0.07348637297663596
5746,2002-12-17,18.409425735473636,18.804458618164066,18.391468048095703,18.391468048095703,8469576.0,0.001220737643792047,-44.9959638874141,0.11112160232277868,36.06170269602782,31.890903907521047,0.21618884820414408,0.8697052215934455,0.830627461018441,0.030156908829734874,9.526333888683919,0.4174785614013743,-0.715315555567912,-0.6812068939208942,-2.051988268968877,0.6895744811270887,-1.3665975814448856,0.0041837936030972855,0.726611889154352,59.06978122962012,30.459610837524906,0.685390687523992,12,0.24016094207763317,0.8102655410766566,0.8102655410766566,0.2670955657958949,-1.8180484771728587,1,-0.04413562138041871,5.44446280406506,18.38698005676269,1.603784778312659,18.1715087890625,-1.2857335554491438,18.33760070800781,-0.04413562138041871
5747,2002-12-18,18.30168914794922,18.548583984375,18.18048667907715,18.517160415649414,7309186.0,-0.005852251399500075,1.6451524475907866,-11.998831651617381,33.2147195354909,31.92401911709507,0.24560089115981754,0.8934995906101335,0.9765241815749874,0.14732121326801106,9.764609360457365,0.36809730529785156,-0.7119372285559642,-0.7065701484680176,-2.05799122868115,0.6448509317451148,-1.3822806885745855,-0.03085960836144963,0.6787424981003625,47.906958360506536,17.547834905297055,0.6757105401065667,12,0.3478975296020508,0.9180021286010742,0.9180021286010742,0.3748321533203125,-1.3781261444091797,2,-0.06794213784251446,-44.9959638874141,18.409425735473636,5.44446280406506,18.38698005676269,1.603784778312659,18.1715087890625,-0.06794213784251446
5748,2002-12-19,18.131107330322266,18.49471664428711,17.956035614013672,18.23435401916504,7823331.0,-0.009320550482962764,-1.376236290895935,0.47916685108304047,30.35921421889617,31.2014031471026,0.37779822659920725,0.9423387700433992,1.172059299003216,0.3210587848274571,9.869858673508933,0.5386810302734375,-0.7421004525187946,-0.7691913604736342,-2.031413081900677,0.4930303609534086,-1.4003022211871539,-0.1380804997601146,0.712391054578319,30.23260409873312,-0.019311194889397143,0.6311108607135206,12,0.5184793472290039,1.0885839462280273,1.0885839462280273,0.5454139709472656,-0.9920711517333984,3,-0.04902207276685,1.6451524475907866,18.30168914794922,-44.9959638874141,18.409425735473636,5.44446280406506,18.38698005676269,-0.04902207276685
5749,2002-12-20,17.37246322631836,18.131107330322266,17.197393417358402,18.131107330322266,21063447.0,-0.04184212746538418,1.4615334332290704,7.3478782952467165,30.500582187342644,30.917045467743257,0.9365485121047215,1.55403413548823,1.9472109915136144,1.0712398546474589,10.017267886312888,0.9337139129638636,-0.814257320469256,-1.383962631225586,-2.6543983981763652,-0.11352686427480663,-2.0191805147009774,-0.7487447477501945,1.350533888771107,10.893758938479303,-20.167813999037655,0.6352178834753903,12,0.6284627914428746,1.5262641906738281,1.9055848121643066,1.3040580749511719,-0.32769775390625,4,-0.012144585731453938,-1.376236290895935,18.131107330322266,1.6451524475907866,18.30168914794922,-44.9959638874141,18.409425735473636,-0.012144585731453938
5750,2002-12-23,17.11659049987793,17.417354583740234,16.901117324829098,17.37246322631836,12082400.0,-0.014728638253946436,1.9870049607389997,0.33727636594024357,27.574755051309467,30.68266051125033,1.0557293145624946,1.6964210576485321,2.199881804208495,1.3278272412431136,11.176883271464963,0.5162372589111364,-0.8261571665530312,-1.5125719070434585,-2.9051736833486004,-0.11997013073831653,-2.2088727951960294,-0.8162710188908875,1.3928220975291872,11.320784969220476,-20.037924906563685,0.6963008881525705,12,0.7361974716186523,1.6339988708496094,2.299494743347168,1.5599308013916016,-0.0044879913330078125,0,0.003933910131498353,1.4615334332290704,17.37246322631836,-1.376236290895935,18.131107330322266,1.6451524475907866,18.30168914794922,0.003933910131498353
5751,2002-12-24,16.92356300354004,17.094146728515625,16.878673553466793,16.946008682250973,4795491.0,-0.011277216472478369,-2.8400353513033996,0.08772204456171133,25.77209262758555,30.511523603080743,1.169016995160682,1.764982409804631,2.361494184075699,1.5189490037019766,12.719573867966716,0.23791694641113637,-0.9129571333757198,-1.5691334724426262,-3.070043575063501,-0.06822336982175159,-2.3195885237530653,-0.8186784211321871,1.3285223502545946,2.688135198295152,-28.314529206908865,0.7504550513104375,12,0.9180030822753906,1.8158044815063477,2.6776938438415527,1.7529582977294922,0.08978080749511363,1,-0.009283856847782657,1.9870049607389997,17.11659049987793,1.4615334332290704,17.37246322631836,-1.376236290895935,18.131107330322266,-0.009283856847782657
5752,2002-12-26,16.452217102050778,16.990898132324222,16.425283432006836,16.802360534667972,8378687.0,-0.02785145783962073,-1.7999981115863795,15.599592114210807,24.97419509298973,30.281164423805293,1.488679461555563,2.1071308168887946,2.782999311495548,2.0018995720406814,14.401347417629278,0.5656147003173864,-0.9549491930242553,-1.8898731231689503,-3.5736213769148897,-0.2061248694230109,-2.73174725004192,-1.0479989962959806,1.5526541276848462,1.3014998446972834,-30.98075985183464,0.8418741268729699,12,1.1626539230346715,2.0604553222656286,3.2500424385070836,2.2243041992187536,0.24689674377441762,3,0.008458443952374939,-2.8400353513033996,16.92356300354004,1.9870049607389997,17.11659049987793,1.4615334332290704,17.37246322631836,0.008458443952374939
5753,2002-12-27,16.510574340820312,16.65422248840332,16.277145385742188,16.568931579589847,5398742.0,0.003547074440335418,2.2941264683829043,0.16666666666667343,13.245812800638518,28.408927260711156,1.2783345516232423,1.9053411679302776,2.6835689578621142,1.9540272626762096,16.224463834530887,0.3770771026611328,-0.9397468176943136,-1.678440666198732,-3.4459382841972435,0.08905695179977968,-2.562189475197986,-0.7946918571994779,1.1783793293695553,12.590816966903635,-15.647389158597736,0.883748808999255,12,1.0302276611328125,1.9280290603637695,3.191685199737549,2.1659469604492188,0.04488945007324219,4,0.025013585487372536,-1.7999981115863795,16.452217102050778,-2.8400353513033996,16.92356300354004,1.9870049607389997,17.11659049987793,0.025013585487372536
5754,2002-12-30,16.65422248840332,16.72604751586914,16.46119499206543,16.510574340820312,9907532.0,0.008700372538092527,-1.1851901393489703,-2.461530919074239,19.298232536376887,26.777922971850852,1.0022194283102834,1.6079635147213232,2.4895398784731597,1.808975687236405,18.09059788563894,0.26485252380371094,-0.9331521806051626,-1.384859561920166,-3.138190945525764,0.36847182168543213,-2.261525253722965,-0.5081938701173669,0.7523695248970128,33.0708700932422,3.791212454026848,0.8766656918028,12,0.8865795135498047,1.7843809127807617,3.048037052154541,2.105344772338867,-0.08978080749511363,0,0.029110556828644052,2.2941264683829043,16.510574340820312,-1.7999981115863795,16.452217102050778,-2.8400353513033996,16.92356300354004,0.029110556828644052
5755,2002-12-31,17.956035614013672,17.978479385375977,16.609333038330078,16.65422248840332,18489160.0,0.07816715109437444,1.0333343247518976,9.062512448050137,46.86147061731344,27.97789718532703,-0.41029907597178905,0.24630093600540448,1.1543286042278496,0.5069356260419084,18.45159168940718,1.3691463470458984,-0.8908825843932426,-0.03703413009643697,-1.745586161872147,1.6715179016792732,-0.891310145984292,0.8172418857914181,-1.6788902282714844,98.68081332841548,64.6131217882079,0.8542760158878554,12,-0.5431709289550781,0.3950319290161133,1.7249011993408203,0.8035316467285156,-1.1895885467529297,1,-0.050750074303170134,-1.1851901393489703,16.65422248840332,2.2941264683829043,16.510574340820312,-1.7999981115863795,16.452217102050778,-0.050750074303170134
5756,2003-01-02,17.978479385375977,18.28822135925293,17.879722595214844,17.956035614013672,20914417.0,0.0012499290959742115,-3.666695719437393,0.017240394124757336,44.456994707580755,29.227038871114793,-0.5590961242710968,0.15657912816107,1.1031239764964447,0.4874035629526148,18.672838224915537,0.40849876403808594,-0.8635262261771182,0.033217620849608664,-1.6169122569742598,1.683347498673477,-0.7918473180623238,0.8582825597615411,-1.6673073196411146,84.59819629110105,48.46860751471988,0.8250649389119337,1,-0.5925483703613281,0.0920257568359375,1.7024574279785156,0.7810878753662109,-1.3960800170898438,3,-0.04818966377856082,1.0333343247518976,17.956035614013672,-1.1851901393489703,16.65422248840332,2.2941264683829043,16.510574340820312,-0.04818966377856082
5757,2003-01-03,18.15355110168457,18.15804100036621,17.83932113647461,17.911144256591797,11466451.0,0.009737848933486504,1.5356945045106565,10.800628877368913,47.73480279086762,31.157659823556067,-0.8463989515750825,-0.08694256035030179,0.9130336312979068,0.31335240120765206,18.898937002616012,0.31871986389160156,-0.8648970085056575,0.24891490936279226,-1.3340371885690594,1.831867007294644,-0.5425611396031336,1.040390958328718,-1.7632970642089845,93.30357185197408,53.969238902010886,0.7914760489659259,1,-0.8708677291870117,-0.08304595947265625,1.5273857116699219,0.6060161590576172,-1.9168052673339844,4,-0.06280904954973854,-3.666695719437393,17.978479385375977,1.0333343247518976,17.956035614013672,-1.1851901393489703,16.65422248840332,-0.06280904954973854
5758,2003-01-06,18.270265579223636,18.33760070800781,17.911144256591797,18.036836624145508,8846051.0,0.006429291816532512,1.3170734234934707,0.9629635458057759,51.23040751233691,33.460973748555425,-1.0519184082239406,-0.24447536160339212,0.7771373310341794,0.20709207952618058,18.7414021825416,0.4264564514160121,-0.8828448691499204,0.3835854530334508,-1.1726735726956612,1.9398444787625628,-0.3945440598311052,1.1617149658980068,-1.8040928488769552,96.41148349676844,52.43519226187514,0.7781295128645552,1,-0.9628925323486364,-0.1997604370117223,1.4802508354186976,0.48930168151855113,-2.3746852874755895,0,-0.08599501340501059,1.5356945045106565,18.15355110168457,-3.666695719437393,17.978479385375977,1.0333343247518976,17.956035614013672,-0.08599501340501059
5759,2003-01-07,17.448776245117188,18.30168914794922,17.367975234985348,18.247821807861328,14261946.0,-0.04496318515701381,1.059405065900465,-3.4230781801542163,39.84450325317636,34.824279104318414,-0.2441395623840279,0.4565258348051202,1.5797784427740922,1.0308526290862972,19.481227091016088,0.9337139129638707,-0.9052109332981892,-0.3465524673461928,-1.7681465947644348,1.0750416600720492,-1.057349531055312,0.3642445963629264,-0.8703178361108392,48.57136550749919,8.261585395119504,0.7107970637091202,1,-0.1414031982421875,0.6082611083984375,2.3017401695251465,1.4409732818603516,-1.7911128997802734,1,-0.05119628114169983,1.3170734234934707,18.270265579223636,1.5356945045106565,18.15355110168457,-3.666695719437393,17.978479385375977,-0.05119628114169983
5760,2003-01-08,17.888700485229492,18.014392852783203,17.619359970092773,17.619359970092773,10159704.0,0.025212326293393206,-1.9333342775401523,-0.3370777934261094,44.8306601440697,36.9418977172611,-0.6291879482799487,-0.04957911547592886,1.116612177101178,0.5937021606444617,20.53409494038895,0.5656166076660156,-0.8940476222885678,0.1337728500366211,-1.2244752695162262,1.4920209695894684,-0.5453512097398026,0.8128969098130447,-1.2046935382830561,53.70375105977458,15.115667037142366,0.6791240597764229,1,-0.5813274383544922,0.1616039276123047,1.8618159294128418,1.0010490417480469,-1.8135585784912145,2,-0.07402766933320348,1.059405065900465,17.448776245117188,1.3170734234934707,18.270265579223636,1.5356945045106565,18.15355110168457,-0.07402766933320348
5761,2003-01-09,17.947057723999023,18.18048667907715,17.843809127807614,17.920122146606445,8390048.0,0.0032622402514770332,-2.749994688874145,0.10000566524091437,46.44464900830932,39.327503707852166,-0.5890382246539545,-0.13612866260803003,1.0424476644917249,0.5409948914410023,20.59951250280714,0.3366775512695348,-0.8258233903789929,0.20559711456298757,-1.1386547352614933,1.5498489643874684,-0.46652881034925286,0.877723039475228,-1.1638351513889056,59.72228506008539,21.391249947109586,0.6721259249122409,1,-0.6396846771240234,-0.07855892181396484,1.6463432312011719,0.9426918029785156,-1.5172863006591761,3,-0.06578296425489039,-1.9333342775401523,17.888700485229492,1.059405065900465,17.448776245117188,1.3170734234934707,18.270265579223636,-0.06578296425489039
5762,2003-01-10,17.857276916503906,17.947057723999023,17.6956729888916,17.947057723999023,6476040.0,-0.005002536286215942,4.599966008795224,-3.3331681065004957,47.20950826733178,43.10124764859586,-0.31177644171626895,-0.09543446536233802,1.1253268299118773,0.6356025636032712,20.54694476264638,0.2513847351074219,-0.7157587929240705,0.14387264251708842,-1.1638155812835613,1.4515608663177382,-0.5099714693832347,0.7977167544174115,-0.9807916557699272,50.46295658810769,10.648684041000706,0.6538441119003243,1,-0.45787906646728516,0.011221885681152344,1.736124038696289,1.0324726104736328,-1.7866249084472656,4,-0.07139260673274972,-2.749994688874145,17.947057723999023,-1.9333342775401523,17.888700485229492,1.059405065900465,17.448776245117188,-0.07139260673274972
5763,2003-01-13,17.700162887573242,17.996435165405273,17.574468612670902,17.888700485229492,6124515.0,-0.008798319568279589,1.088907353552122,2.0999766310467165,53.806070697050416,46.9354518886707,0.035566510556716224,0.01209592494961953,1.2700980989965807,0.803129750164203,20.758807698294962,0.42196655273437145,-0.5727360675058577,0.018630504608154297,-1.255646845024831,1.2929078542411396,-0.6185081702083366,0.6557691794246452,-0.7360107000028329,35.57702717885365,-7.569341049038407,0.6371386748164924,1,-0.22669601440429688,0.1683359146118164,1.8932380676269531,1.1895866394042969,-1.8988523483276367,0,-0.0826781686992315,4.599966008795224,17.857276916503906,-2.749994688874145,17.947057723999023,-1.9333342775401523,17.888700485229492,-0.0826781686992315
5764,2003-01-14,17.534067153930664,17.547534942626953,17.008853912353516,17.282684326171875,18371762.0,-0.009383853397145203,2.8709695104818427,-1.3333299611524765,54.95205817273536,47.83440606149536,0.37950189956264424,0.13490416168858133,1.4251396870054975,0.9691738600218294,20.711073787018453,0.6913089752197266,-0.37762522559989264,-0.11559314727783132,-1.3700018485201007,1.138815553964438,-0.742797497898966,0.5116112033433033,0.8035335540771449,44.827462707949074,-2.247773608055887,0.6272043506211348,1,0.13916015625,0.33443164825439453,1.9695534706115723,1.355682373046875,-1.7866239547729492,1,-0.09344591005603131,1.088907353552122,17.700162887573242,4.599966008795224,17.857276916503906,-2.749994688874145,17.947057723999023,-0.09344591005603131
5765,2003-01-15,17.03578758239746,17.49815559387207,16.865205764770508,17.493667602539062,21478461.0,-0.028417797602737105,1.7115419970829402,-1.8214451011783273,51.241302779313166,48.588218069465626,0.8197187468218878,0.5552325718768287,1.9083732092713177,1.4551858251702754,20.719578805217907,0.6688613891601562,-0.14709582071689553,-0.5463130950927741,-1.7788743043472408,0.6862481141616925,-1.1625936997200093,0.06996750953446096,1.2752381896972622,12.96923081385063,-38.0798551497524,0.6162806046272342,1,0.5656156539916992,0.8327112197875977,2.32755184173584,1.8539619445800781,-1.6025753021240234,2,-0.08089583357358354,2.8709695104818427,17.534067153930664,1.088907353552122,17.700162887573242,4.599966008795224,17.857276916503906,-0.08089583357358354
5766,2003-01-16,17.596914291381836,17.623849868774414,17.058233261108402,17.058233261108402,18208697.0,0.03293811373676481,-1.100005665240929,-1.1764676478061749,62.41478874725341,50.21932762017516,0.2221349236342256,-0.07366327336139733,1.3334902293032904,0.8936027820811674,21.444107212872623,0.5880622863769531,0.05707425596042981,0.055439186096190696,-1.1142641355699503,1.2251425077623317,-0.5294124747368798,0.6402908469292612,0.6562786804199199,64.68259454720194,7.0375337303600105,0.5848516608330706,1,0.004488945007324219,-0.05611228942871094,1.7664251327514648,1.2928352355957031,-2.020052909851074,3,-0.08647950199932797,1.7115419970829402,17.03578758239746,2.8709695104818427,17.534067153930664,1.088907353552122,17.700162887573242,-0.08647950199932797
5767,2003-01-17,17.058233261108402,18.014392852783203,16.905607223510742,17.664249420166016,20163694.0,-0.030612243791927507,-1.4335000115118877,-1.1250000000000009,55.37918302947013,50.6803026776344,0.6583369698133836,0.3869224463766585,1.8319009688195003,1.424031447991645,21.665295909040623,1.108785629272461,0.04666615358363657,-0.4210690498352001,-1.5521854988247412,0.710047399154341,-0.9866272743299724,0.14448917465957223,1.1394402224121052,16.796873054995704,-44.62442785844296,0.5655582244947712,1,0.5252141952514613,0.482568740844723,2.0907564163207972,1.831516265869137,-1.4813718795776403,4,-0.03684214116132434,-1.100005665240929,17.596914291381836,1.7115419970829402,17.03578758239746,2.8709695104818427,17.534067153930664,-0.03684214116132434
5768,2003-01-21,17.24228286743164,17.49815559387207,17.031299591064453,17.237794876098633,12113587.0,0.010789488190600549,-1.2365507883351075,-0.007405728817506897,55.73053104894964,52.44541687716477,0.3499322864686434,0.14005060801019908,1.5784990341205436,1.2357263754710743,21.594944439366238,0.4668560028076172,0.04720270045503128,-0.19257822036743022,-1.2850494882159182,0.8998930474810578,-0.7388138542916742,0.3536574135568138,0.9020919073388676,32.81250778001842,-30.86499253450816,0.5462356339242446,1,0.2805633544921875,0.2985191345214844,1.8259038925170898,1.6474666595458984,-1.2928352355957031,1,-0.06795102878100057,-1.4335000115118877,17.058233261108402,-1.100005665240929,17.596914291381836,1.7115419970829402,17.03578758239746,-0.06795102878100057
5769,2003-01-22,17.161481857299805,17.426332473754886,17.11659049987793,17.215349197387695,7710388.0,-0.00468621300051042,-3.3124518681786084,-12.002549936251594,39.839282238555576,51.89081933210764,0.4310214023998675,0.21527210287687026,1.586131763754537,1.3183531145384606,20.625584963601092,0.3097419738769567,0.012594846062008003,-0.2628301620483384,-1.3618930203868373,0.8362326962901605,-0.8123615912175879,0.28670126712091104,0.9317261570707025,25.781362810267133,-32.08590651543728,0.5495314291692504,1,0.36136436462402344,0.3793201446533203,1.9033384323120117,1.7282676696777344,-1.1716327667236328,2,-0.07925721854116208,-1.2365507883351075,17.24228286743164,-1.4335000115118877,17.058233261108402,-1.100005665240929,17.596914291381836,-0.07925721854116208
5770,2003-01-23,17.18392562866211,17.30512809753418,17.053743362426758,17.161481857299805,8726871.0,0.0013077991486356577,-1.1131803205092232,-0.4166489625380639,39.839282238555576,51.15688969102389,0.333123378686647,0.20883883757109345,1.4857987354288227,1.2933684744607952,19.334873089879984,0.2513847351074219,-0.05479578844353128,-0.24375314712524343,-1.3392537463280156,0.8517474520775288,-0.7915034467266295,0.3039971524761427,0.8601622957243968,25.10119159228174,-28.17093966780818,0.547750299601386,1,0.2558736801147461,0.3568763732910156,1.772036075592041,1.7058238983154297,-1.4589271545410138,3,-0.08359454414236978,-3.3124518681786084,17.161481857299805,-1.2365507883351075,17.24228286743164,-1.4335000115118877,17.058233261108402,-0.08359454414236978
5771,2003-01-24,16.766447067260742,17.18392562866211,16.676668167114258,17.062721252441403,7812638.0,-0.024294714166187337,-1.1320864382117504,-13.200730857482633,33.29730549099227,49.61108938254172,0.6319801167689754,0.6471213953896218,1.844979929586387,1.7090065438990862,18.143637215492152,0.5072574615478516,-0.01043401198280236,-0.6533759117126472,-1.7662137079241944,0.4594618844989,-1.2097948098184226,-0.09695701360687181,1.2304855707411235,6.711313703655648,-39.78290675870038,0.5564188981057742,1,0.5790834426879883,0.7743549346923828,2.189514636993408,2.123302459716797,-0.8484220504760742,4,-0.07951802678521358,-1.1131803205092232,17.18392562866211,-3.3124518681786084,17.161481857299805,-1.2365507883351075,17.24228286743164,-0.07951802678521358
5772,2003-01-27,16.591377258300778,16.815826416015625,16.375904083251953,16.7215576171875,8832239.0,-0.01044167606038715,1.7605745062836624,0.43939150084014783,30.06398307675923,46.973079646953806,0.6801199875812571,0.8781758142954423,1.96792265969707,1.8937425601558893,16.5848773690895,0.4399223327636719,-0.03172109812027202,-0.8354037284851117,-1.9242496375298863,0.25344218055966294,-1.3798266830075008,-0.2909807739627226,1.3263395114478307,19.200078860197888,-20.11328371541394,0.544422954522388,1,0.6037712097168004,0.821487426757816,2.3432617187500036,2.2983722686767614,-0.457880020141598,0,-0.061147176691582206,-1.1320864382117504,16.766447067260742,-1.1131803205092232,17.18392562866211,-3.3124518681786084,17.161481857299805,-0.061147176691582206
5773,2003-01-28,16.92356300354004,16.986408233642578,16.375904083251953,16.73502540588379,7887933.0,0.02002158953218114,2.885739259223289,-1.448279903885561,42.94331495546823,45.638774845035236,0.2527701672907874,0.6097802905509511,1.593052032763751,1.5695256045204147,14.680007269410671,0.610504150390625,-0.06578002557134965,-0.5238674163818366,-1.553614084623014,0.5058792518593407,-1.038740750502427,-0.008994082261246206,0.8708087512888376,52.1367210977488,13.416338011581352,0.5148733341205891,1,0.27158546447753906,0.4623680114746094,2.011075973510742,1.9661865234375,-1.1132736206054688,1,-0.07957553747562363,1.7605745062836624,16.591377258300778,-1.1320864382117504,16.766447067260742,-1.1131803205092232,17.18392562866211,-0.07957553747562363
5774,2003-01-29,17.139036178588867,17.18392562866211,16.640756607055664,16.833782196044922,8409652.0,0.0127321400938889,1.7499939645890368,1.6190615895111686,39.28112874317799,44.309866618798,-0.02752560518450764,0.4558627539070095,1.322335541893743,1.3705227728760931,12.689487484748351,0.5431690216064453,-0.09897557105610133,-0.33263492584228516,-1.3049866516065336,0.6397167999219633,-0.8188107887244094,0.15354093703983906,0.5418581625138543,82.12573971480825,43.42932870642542,0.48617586288212505,1,0.05611228942871094,0.1683368682861328,1.795602798461914,1.7507133483886719,-1.2255001068115217,2,-0.0694081355776025,2.885739259223289,16.92356300354004,1.7605745062836624,16.591377258300778,-1.1320864382117504,16.766447067260742,-0.0694081355776025
5775,2003-01-30,17.04476547241211,17.43979835510254,16.91458511352539,17.43979835510254,8779444.0,-0.00550035049780262,1.6590861904968832,-1.2941121337657224,37.22996753644658,41.511553150930574,0.07616176485218062,0.5042142961991622,1.3448015744541237,1.4830331531101777,12.719901392881127,0.5252132415771484,-0.16599421853015173,-0.38134212493896413,-1.3434769442797005,0.5807926944017723,-0.8624095346093306,0.0997252847314023,0.5317296480625515,62.86915973301637,25.723962429240608,0.48106740967036815,1,0.15038299560546875,0.2626075744628906,1.4050612449645996,1.8966073989868164,-1.553196907043457,3,-0.06189092971348753,1.7499939645890368,17.139036178588867,2.885739259223289,16.92356300354004,1.7605745062836624,16.591377258300778,-0.06189092971348753
5776,2003-01-31,17.112102508544922,17.37246322631836,16.990898132324222,17.04476547241211,7875235.0,0.003950599158539347,-3.3589575979432227,-0.17045931891594363,39.386209129871595,39.734556050975186,-0.07507265423316767,0.38856440324209984,1.210895246813287,1.431430426646763,13.208255686561026,0.3815650939941371,-0.23048603230195042,-0.27068624496460103,-1.2057399005314267,0.6643674106022246,-0.7382130727480138,0.19684058281881178,0.3683453289519214,69.1984574757031,32.34419066333187,0.46752682778341365,1,-0.17507266998291016,0.19527053833007812,1.1895861625671387,1.6811323165893555,-1.5038185119628888,4,-0.08105982498241682,1.6590861904968832,17.04476547241211,1.7499939645890368,17.139036178588867,2.885739259223289,16.92356300354004,-0.08105982498241682
5777,2003-02-03,17.013343811035153,17.327573776245114,16.919073104858402,17.03578758239746,6654921.0,-0.005771277811154607,-2.872316190097426,-0.3333050079311654,40.05201481433182,37.9924986915732,0.018605396283447817,0.4190043773979397,1.2420116960873138,1.5439319998263983,13.712371822415864,0.40850067138671164,-0.24398917362716332,-0.31243457794189666,-1.1866809233425464,0.561811767458753,-0.7495577506422215,0.1246885947584282,0.42645454406738637,59.91570258898077,21.95390339815613,0.4371231727003245,2,-0.1054925918579066,0.2940292358398473,1.2771229743957555,1.7686691284179723,-1.3242578506469673,0,-0.06437998352446406,-3.3589575979432227,17.112102508544922,1.6590861904968832,17.04476547241211,1.7499939645890368,17.139036178588867,-0.06437998352446406
5778,2003-02-04,16.699113845825195,16.92356300354004,16.416305541992188,16.85622787475586,8144782.0,-0.01846961824201443,2.4769347426770993,7.0003399337118175,38.404023450703406,37.833025492922964,0.27679176792861426,0.6424301301455486,1.4725549904293658,1.8669199882494567,14.786821246847047,0.5970382690429652,-0.37604476393310193,-0.5481069564819343,-1.3438433850423976,0.24762947207852903,-0.9459751707621642,-0.1502387422017044,0.6733493804931641,27.63168438609405,-9.070803354828563,0.3978682142802311,2,0.20873737335205078,0.6082592010498047,1.3646578788757324,1.8562040328979492,-0.5925502777099609,1,-0.033871055248085535,-2.872316190097426,17.013343811035153,-3.3589575979432227,17.112102508544922,1.6590861904968832,17.04476547241211,-0.033871055248085535
5779,2003-02-05,16.555463790893555,17.008853912353516,16.483640670776367,16.833782196044922,5826453.0,-0.008602256159092714,-1.4893708386256899,1.7714420987459483,42.60028467224493,38.13980354111067,0.3636830985143611,0.7544026322005983,1.5304261079890509,2.0213770576454237,15.14088104925208,0.5252132415771484,-0.4412049087558927,-0.6470913887023926,-1.4938419593237704,0.19965918191898524,-1.0704666740130833,-0.2237161033917019,0.772109985351559,13.596407040560562,-25.029676180402483,0.4233752853106896,2,0.3523874282836914,0.8012886047363281,1.4342389106750488,1.9257850646972656,-0.7586421966552752,2,-0.045010784196143905,2.4769347426770993,16.699113845825195,-2.872316190097426,17.013343811035153,-3.3589575979432227,17.112102508544922,-0.045010784196143905
5780,2003-02-06,16.564441680908207,16.8607177734375,16.313058853149414,16.550975799560547,9781892.0,0.0005422916644346465,-1.238541479881809,-0.0483830070107516,30.83333510371996,37.86602905363597,0.28786208290432214,0.6757751221333024,1.452962872701125,2.0276687030950065,15.603253119979483,0.5476589202880859,-0.5276315791571164,-0.5719005584716754,-1.3996300336976368,0.255828916754286,-0.9857652960846579,-0.15803582085869294,0.686998519897454,23.72869455001807,-11.122172732651116,0.41386473761298104,2,0.3119869232177699,0.7608880996704066,1.4252610206603968,1.9168071746826136,-0.15711402893066762,3,-0.039295354571538654,-1.4893708386256899,16.555463790893555,2.4769347426770993,16.699113845825195,-2.872316190097426,17.013343811035153,-0.039295354571538654
5781,2003-02-07,16.766447067260742,16.878673553466793,16.295101165771484,16.7215576171875,8827561.0,0.012195121951219301,3.3333120888304366,3.3335694050982707,43.809515330938765,39.39331041521147,0.09594649557580226,0.40136448768757305,1.1836968703619242,1.8373168268510938,16.370633239287972,0.583572387695309,-0.5217028872306031,-0.31086463928222585,-1.0597961117942596,0.4380668332298079,-0.6853303755382427,0.06360109697379102,0.3911549987792924,45.652145801043176,8.165717651939659,0.37446573625601626,2,0.10100269317626953,0.5499038696289062,1.1155190467834473,1.7148017883300781,0.017957687377929688,4,-0.0760374870583942,-1.238541479881809,16.564441680908207,-1.4893708386256899,16.555463790893555,2.4769347426770993,16.699113845825195,-0.0760374870583942
5782,2003-02-10,16.582399368286133,16.770936965942386,16.048206329345707,16.770936965942386,15568247.0,-0.010977143710666826,6.666700388474946,-4.200042489908726,36.00001618640266,38.62183277420419,0.31132600979886504,0.511214672566382,1.303036656497106,2.0300591675536594,17.105532063890045,0.7227306365966797,-0.5243078076243997,-0.43116846084594584,-1.1147494375495448,0.2524125158576531,-0.7729589491977471,-0.08937797249414459,0.47170258972167645,55.607597248915766,16.805805471356095,0.34179048835180004,2,0.16160297393798828,0.610504150390625,1.1458187103271484,1.8988494873046875,0.5297031402587891,0,-0.05874393385839549,3.3333120888304366,16.766447067260742,-1.238541479881809,16.564441680908207,-1.4893708386256899,16.555463790893555,-0.05874393385839549
5783,2003-02-11,16.236745834350586,16.39385986328125,16.075141906738278,16.384881973266598,10815305.0,-0.02084460313967651,2.8378502526412923,0.7857113952735176,32.36301569193523,37.853153546288326,0.6138632704833213,0.7816889124633803,1.5751584127334226,2.3693688425831922,17.714017854076886,0.5072574615478551,-0.4681579678043235,-0.7036511421203606,-1.39106493527553,-0.016237348965191245,-1.047358038697947,-0.35994424554277415,0.6765307356445298,19.626292548882272,-19.9623400976169,0.34370689657758513,2,0.5072565078735352,0.9561576843261719,1.4398484230041504,2.2445030212402344,0.7002849578857422,1,-0.03372965738022249,6.666700388474946,16.582399368286133,3.3333120888304366,16.766447067260742,-1.238541479881809,16.564441680908207,-0.03372965738022249
5784,2003-02-12,15.895580291748047,16.245723724365234,15.832734107971193,16.160432815551758,8613483.0,-0.021011940821341613,-1.1149405639828582,1.787899466948257,28.091628902038636,36.83778258690966,0.8494211532696596,1.0475159742049804,1.8347068201795693,2.704435912520534,17.761378692758107,0.4129896163940412,-0.38710878849724395,-0.9628923416137702,-1.7374237584667078,-0.18836092476083266,-1.350158050040239,-0.5756266331873015,0.8965864445561529,6.008587212912228,-33.94975093207563,0.3872657084264696,2,0.7070183753967285,1.1716313362121582,1.7933588027954102,2.5856685638427734,1.7417354583740234,2,0.013273077955934465,2.8378502526412923,16.236745834350586,6.666700388474946,16.582399368286133,3.3333120888304366,16.766447067260742,0.013273077955934465
5785,2003-02-13,15.657663345336914,15.87313461303711,15.397299766540527,15.509525299072266,11835129.0,-0.014967490462405086,-1.554206937505119,-0.559322766259299,29.91873839317303,35.78584139394315,0.9721138360392771,1.240494376477784,2.011595212995239,2.9226239542695964,17.84258106105568,0.49828052520751953,-0.4090195132181975,-1.1319030761718736,-2.068308395965527,-0.1954977563782183,-1.600105736068702,-0.6637004162750451,0.9809941704340055,17.575819222278845,-25.489719247006555,0.46820265989682736,2,0.7047734260559082,1.1312298774719238,2.0245418548583984,2.8235855102539062,1.5576858520507812,3,0.008887548916601817,-1.1149405639828582,15.895580291748047,2.8378502526412923,16.236745834350586,6.666700388474946,16.582399368286133,0.008887548916601817
5786,2003-02-14,16.075141906738278,16.115541458129886,15.621750831604006,15.711530685424805,10938495.0,0.026662890381130566,1.2222284215811632,2.4545431135488447,41.40510480681047,35.936184726440786,0.43814976756160817,0.7411627298971446,1.5347996427268207,2.4883605704630476,17.949221878797815,0.4937906265258807,-0.42808985834698277,-0.6383358955383329,-1.5453684347026098,0.26869664362594214,-1.0918521651204713,-0.1848196259561945,0.3400712141711715,49.34651889836065,3.1274038165609355,0.45351626958213775,2,0.1279349327087438,0.7137513160705602,1.6036968231201207,2.4061069488525426,1.4230136871337926,4,0.020664560671779686,-1.554206937505119,15.657663345336914,-1.1149405639828582,15.895580291748047,2.8378502526412923,16.236745834350586,0.020664560671779686
5787,2003-02-18,16.429771423339847,16.582399368286133,16.286123275756836,16.295101165771484,7358863.0,0.022060739411134955,-2.8823794051487126,0.3703688161269982,41.83975999238478,36.31793323107205,-0.008900911309250858,0.3552502104628381,1.1227379244693836,2.1159709254064047,18.39480199757561,0.5072574615478551,-0.42648418683831224,-0.2522832870483356,-1.1525461606716974,0.647979586575028,-0.7024147238600165,0.1978481497633453,-1.03247165679932,87.12108714563142,39.92996984556213,0.45013143681168166,2,-0.22669458389282582,0.27607488632201793,1.158164501190182,2.051477432250973,1.0100269317626918,1,0.021584800065753695,1.2222284215811632,16.075141906738278,-1.554206937505119,15.657663345336914,-1.1149405639828582,15.895580291748047,0.021584800065753695
5788,2003-02-19,16.07065200805664,16.573419570922848,16.025760650634766,16.564441680908207,8795706.0,-0.021857846103266354,1.1403567621560937,-3.6666572245984055,33.14447864852751,35.26728811732567,0.2812752632927342,0.655712152245215,1.4299217343753838,2.4428766023610997,18.998232718728815,0.5476589202880824,-0.45310784307542207,-0.552821159362793,-1.4520687548744284,0.3464264361488425,-1.0024449571186125,-0.10319736160697346,-0.6496502494812013,56.818198278380294,13.465846863462787,0.44962379775581773,2,0.06733465194702148,0.6351943016052246,1.5632963180541992,2.4105968475341797,1.2210102081298864,2,0.06480449579557668,-2.8823794051487126,16.429771423339847,1.2222284215811632,16.075141906738278,-1.554206937505119,15.657663345336914,0.06480449579557668
5789,2003-02-20,15.801310539245605,16.304079055786133,15.74295425415039,16.27265739440918,7361982.0,-0.016759834552823816,1.1008428265127048,0.9545498439479552,31.40940439407835,35.331295816254375,0.4832041530197628,0.8621300927230422,1.622287866573572,2.691729672274917,19.770139348676498,0.5611248016357422,-0.48905798734980266,-0.7541540622711196,-1.6871813216139842,0.1788731970717432,-1.2206676919425519,-0.2876404325996873,-0.35708082847595257,34.09087068377932,-6.512134830788888,0.46651362967143145,2,0.33667612075805664,0.9045357704162598,1.8696722984313965,2.679938316345215,1.3511915206909215,3,0.0718750669553605,1.1403567621560937,16.07065200805664,-2.8823794051487126,16.429771423339847,1.2222284215811632,16.075141906738278,0.0718750669553605
5790,2003-02-21,15.747443199157715,15.99882698059082,15.491568565368652,15.927002906799315,11869658.0,-0.0034090425572044225,2.138899052250168,0.3809502613087047,29.514799831989663,33.74299409414892,0.4570571979132474,0.8462495325029948,1.6156352777495187,2.7356972384292675,20.601444204115797,0.507258415222168,-0.4992987446980486,-0.7361972808837898,-1.686524161181854,0.21412959941427623,-1.2113607210328219,-0.26103384073475766,-0.28045009523773246,23.456858121783252,-12.970145379904931,0.4751634401490328,2,0.33667516708374023,0.9584031105041504,2.0234198570251465,2.7338056564331055,1.1357183456420898,4,0.12001139023415819,1.1008428265127048,15.801310539245605,1.1403567621560937,16.07065200805664,-2.8823794051487126,16.429771423339847,0.12001139023415819
5791,2003-02-24,15.433212280273438,15.846200942993164,15.361388206481935,15.823756217956545,8111590.0,-0.01995440878307686,1.2268055236155289,2.1750087634506,27.72149583980989,32.82315850008305,0.6283590039811315,1.1125158167104559,1.8799317276511793,3.0377422784207084,20.98442961978184,0.4848127365112287,-0.5331812058752874,-0.9837664604186998,-2.03251204588965,0.06497912505225045,-1.5081392531541766,-0.45939366768322465,1.1491870880126953,5.882343752318614,-26.434464555504423,0.5243727927354755,2,0.5386815071105957,1.2546782493591309,2.301738739013672,3.048036575317383,2.033521652221676,0,0.11547414010446588,2.138899052250168,15.747443199157715,1.1008428265127048,15.801310539245605,1.1403567621560937,16.07065200805664,0.11547414010446588
5792,2003-02-25,15.576861381530762,15.603795051574707,15.150404930114744,15.329964637756348,9707711.0,0.00930779015078631,2.0149219656661734,-0.632186855182347,33.37764954390373,32.93589559474623,0.3655117771775718,0.9370054758270143,1.6804755982326576,2.8711506406564737,21.07722657507731,0.4533901214599627,-0.5349526250969134,-0.7893915653228767,-1.8989946143522118,0.32021148370645847,-1.3441930898375425,-0.2345900408082091,0.9811177635192863,29.968521699386073,-2.8194367683298225,0.5548015245146675,2,0.28954076766967773,1.005537509918213,1.9942412376403809,2.9043874740600586,2.536290168762207,1,0.123342833018939,1.2268055236155289,15.433212280273438,2.138899052250168,15.747443199157715,1.1008428265127048,15.801310539245605,0.123342833018939
5793,2003-02-26,15.576861381530762,15.882113456726074,15.558904647827148,15.689085960388185,7463563.0,0.0,-3.3636164651653857,-0.45454053845263187,34.861120331889026,33.688061309174046,0.2928608416024172,0.875846026933683,1.6261228681221773,2.8504838500539513,21.30218534455536,0.3232088088989258,-0.604204374055147,-0.7220564842224135,-1.8525109044172083,0.4083979359723813,-1.287283694319811,-0.15682927412501613,0.9248147949218755,36.965070285149906,1.6772391944867877,0.5652272100973974,2,0.28954076766967773,0.7474188804626465,1.9852633476257324,2.9043874740600586,2.100855827331543,2,0.11959642754352506,2.0149219656661734,15.576861381530762,1.2268055236155289,15.433212280273438,2.138899052250168,15.747443199157715,0.11959642754352506
5794,2003-02-27,15.949447631835938,16.066162109375,15.536458969116213,15.554414749145508,9565363.0,0.023919212040170335,-1.4583360995667092,-3.52002107481554,41.44818155102591,34.96911054893548,-0.0796576139991263,0.4317029077540937,1.2077471951135763,2.4538835074777623,21.799157245409067,0.5297031402587873,-0.6351206006125949,-0.2899908065795884,-1.3577704803798127,0.7777888672206359,-0.8238806434797006,0.24389903032052374,0.49817769476318574,87.25486622629113,48.41857752024423,0.5338898369001122,2,-0.08304548263549805,0.3456540107727051,1.582376480102539,2.531801223754883,2.0873889923095703,3,0.08415429896590632,-3.3636164651653857,15.576861381530762,2.0149219656661734,15.576861381530762,1.2268055236155289,15.433212280273438,0.08415429896590632
5795,2003-02-28,15.989849090576172,16.13349723815918,15.846200942993164,15.913536071777346,8272873.0,0.002533094541756542,-1.723403485933319,0.19318143411020694,38.69280530267142,34.66774393736447,-0.07597249017777408,0.3248740181642944,1.1141353577191992,2.400210593325852,22.773118510560998,0.2872962951660156,-0.6264803983016769,-0.19684352874755717,-1.199348767814616,0.8056617103194998,-0.6980961482810848,0.3044090907859722,0.4058874201635767,85.38813228345236,45.45538007789975,0.5012526195335288,2,-0.12344694137573242,0.3052525520324707,1.5419750213623047,2.4913997650146484,2.042499542236328,4,0.07271194135569292,-1.4583360995667092,15.949447631835938,-3.3636164651653857,15.576861381530762,2.0149219656661734,15.576861381530762,0.07271194135569292
5796,2003-03-03,15.724998474121096,16.160432815551758,15.657663345336914,15.989849090576172,7490740.0,-0.016563672049360934,-1.516862086086392,-3.4705823544114547,37.80330635468025,34.21924908873064,0.1497330771531935,0.5064436926531695,1.3208773234580615,2.659719585778392,23.89832340990562,0.5027694702148438,-0.5763249250633375,-0.3923389434814428,-1.3139399216111354,0.5292620346482515,-0.8531394325462909,0.06846154558340523,0.6209247733936518,56.88887923700633,18.156543520054704,0.46080048906484716,3,0.13691377639769975,0.570103168487547,1.7653021812438947,2.756250381469725,2.1996135711669904,0,0.0736510768242502,-1.723403485933319,15.989849090576172,-1.4583360995667092,15.949447631835938,-3.3636164651653857,15.576861381530762,0.0736510768242502
5797,2003-03-04,15.918025016784668,16.182876586914062,15.711530685424805,15.724998474121096,7732665.0,0.012275139039360727,-3.2857006594492884,-0.7288128879862863,45.26032387779745,35.565454114205075,-0.13803442243277253,0.23942674995668156,1.0742602444779408,2.4629930350396627,24.944605506969552,0.4713459014892578,-0.5119533046390572,-0.14454646110534597,-0.966779177135173,0.6776862549244793,-0.5556628191202577,0.26656989690956756,0.38007749803407975,59.02779212118876,17.140121005645376,0.41111635801491286,3,-0.19078302383422852,0.3770766258239746,1.5251412391662598,2.5632238388061523,2.1322793960571325,1,0.09729278061049773,-1.516862086086392,15.724998474121096,-1.723403485933319,15.989849090576172,-1.4583360995667092,15.949447631835938,0.09729278061049773
5798,2003-03-05,16.13349723815918,16.214300155639652,15.918025016784668,16.093097686767578,7716180.0,0.01353636654970125,1.9333389985741798,0.20929531676902216,53.67544839250513,38.03945900291916,-0.38404052314389503,-0.021705582280798552,0.8120955752351975,2.239087047534902,25.23703399961154,0.296275138854984,-0.5085228691361312,0.0992065906524644,-0.6679020898617694,0.8663152711666982,-0.2843477496046525,0.4827609309095813,0.11869737327140939,88.0793732976156,39.93258701743258,0.3835543402571168,3,-0.4511446952819824,0.1616044044494629,1.1705093383789062,2.3051061630249023,1.8719158172607422,2,0.1227045991895348,-3.2857006594492884,15.918025016784668,-1.516862086086392,15.724998474121096,-1.723403485933319,15.989849090576172,0.1227045991895348
5799,2003-03-06,15.81028938293457,16.075141906738278,15.751932144165039,15.859667778015135,7946966.0,-0.02003334121879996,-2.891916100619499,-1.2222510740757786,52.29729698692934,40.57084757569024,-0.0664086575792453,0.2559352024104591,1.1083496907160182,2.5518244170339983,25.824287885125425,0.3815650939941406,-0.5439306999411428,-0.18674254417419434,-0.9188563666304645,0.5453712782820759,-0.5527994554023294,0.17931436705394077,0.4040107727050817,27.419321678465273,-23.578513471901253,0.36605691122813516,3,-0.12793684005737305,0.48481225967407227,1.480250358581543,2.6283140182495117,1.7507133483886719,3,0.11811471508822691,1.9333389985741798,16.13349723815918,-3.2857006594492884,15.918025016784668,-1.516862086086392,15.724998474121096,0.11811471508822691
5800,2003-03-07,15.913536071777346,15.9763822555542,15.491568565368652,15.576861381530762,5723312.0,0.0065303478223630584,1.0970944274968184,-6.818259072561457,47.31340178988179,42.747726014587116,-0.16049517824865056,0.10690508367560447,0.9870420747163298,2.430143439211294,26.3265217928965,0.4848136901855469,-0.5175104381622262,-0.050950574874876864,-0.7330200892285621,0.6311189394788101,-0.3919853320517195,0.29008418230196575,0.30076408386230646,58.38509234811083,6.881845456767351,0.34103475717684345,3,-0.23118352890014826,0.38156557083129705,1.3377246856689435,2.5250673294067365,2.1053447723388654,4,0.13342732518976952,-2.891916100619499,15.81028938293457,1.9333389985741798,16.13349723815918,-3.2857006594492884,15.918025016784668,0.13342732518976952
5801,2003-03-10,15.491568565368652,15.787843704223633,15.45565700531006,15.733976364135742,5878358.0,-0.02651626291638931,-1.1142839800300586,-0.7200060051723758,34.74450716534899,42.89959908363659,0.30242378403074355,0.45161952676454753,1.3918957826804572,2.818205678326528,26.847444598272187,0.45787906646728516,-0.4700782365460796,-0.40917415618896413,-1.0090047712451593,0.19065645886723281,-0.7090894637170635,-0.10925884866086477,0.6801757812500036,4.733656402616993,-40.51828384060626,0.2999153075280985,3,0.3434100151062047,0.7698655128479004,1.7596921920776367,2.9470348358154297,2.2669496536254883,0,0.16401051040911074,1.0970944274968184,15.913536071777346,-2.891916100619499,15.81028938293457,1.9333389985741798,16.13349723815918,0.16401051040911074
5802,2003-03-11,15.608283996582033,15.756421089172365,15.28058624267578,15.518503189086914,7278444.0,0.007534126110011696,1.4651143258038335,-0.370370953210883,41.838346646878755,43.674846451968776,0.21303757161688708,0.2721365747359936,1.2742651590622902,2.661826954785182,27.118278442446865,0.4758348464965856,-0.4067204783333942,-0.24375295639037908,-0.763361295940884,0.2758553831601258,-0.5035571261656298,0.016051213384873364,0.5226067733764648,35.09616268499717,-8.333636254989045,0.2598041697752521,3,0.13915920257568182,0.6307053565978951,1.5139174461364728,2.830319404602049,1.755201339721678,1,0.1484037610549176,-1.1142839800300586,15.491568565368652,1.0970944274968184,15.913536071777346,-2.891916100619499,15.81028938293457,0.1484037610549176
5803,2003-03-12,15.689085960388185,15.698063850402832,15.442190170288086,15.554414749145508,7671181.0,0.005176864018097582,2.352928312120019,1.49999999999999,47.87776920135912,44.38924507978358,0.16743650222293027,0.1562106053367227,1.1915867433865355,2.5459445307984954,27.403748484096656,0.2558736801147461,-0.3002563668833602,-0.13556799888610627,-0.626758060013719,0.3556220622415083,-0.38116302944991354,0.110027031677701,0.4025853759765621,51.41234732677887,6.520284695046605,0.24559503056380716,3,0.058357238769529474,0.3905434608459455,1.4185261726379377,2.7495174407958967,2.105345726013182,2,0.15050070210688005,1.4651143258038335,15.608283996582033,-1.1142839800300586,15.491568565368652,1.0970944274968184,15.913536071777346,0.15050070210688005
5804,2003-03-13,16.106563568115234,16.160432815551758,15.81028938293457,16.160432815551758,9757388.0,0.026609428285439662,11.999752150975462,-0.40000566520079067,55.97014712405901,46.30894972660443,-0.25190047155166795,-0.25787142637128646,0.7724142040458766,2.0904405440107325,26.896868021401755,0.47134685516357244,-0.2168251185175727,0.2713604450225837,-0.23506942178778445,0.7777903118329501,0.01814551161740141,0.5245753784277678,-0.9561586380004901,93.8774271450033,44.36242594209309,0.25321493340518336,3,-0.35912036895751953,-0.026934146881103516,1.0010485649108887,2.3320398330688477,1.3781261444091797,3,0.11789289995189756,2.352928312120019,15.689085960388185,1.4651143258038335,15.608283996582033,-1.1142839800300586,15.491568565368652,0.11789289995189756
5805,2003-03-14,15.79682159423828,16.07065200805664,15.747443199157715,15.891091346740724,7841152.0,-0.019230792003958164,-2.348853524898346,1.7499734447474369,56.05380838392566,48.33678328540948,0.03082238300174467,0.06622591362306451,1.0348593228635625,2.361402496554378,25.82902635308325,0.35912036895751953,-0.1446077326856603,-0.0453394412994399,-0.5452810727658619,0.45460219016698034,-0.2953102570326518,0.20463137443377022,-0.6262161064147946,58.6733377701373,3.4887714272500077,0.24997081573321023,3,-0.04937839508056463,0.21771764755248846,1.335480213165285,2.6417818069458026,2.024543762207033,4,0.11167949999058213,11.999752150975462,16.106563568115234,2.352928312120019,15.689085960388185,1.4651143258038335,15.608283996582033,0.11167949999058213
5806,2003-03-17,16.40732765197754,16.40732765197754,15.716019630432127,15.801310539245605,8746920.0,0.03864739840842013,1.2814801992273313,-6.428542524456252,61.96636527462366,50.19301010727905,-0.5282699167436817,-0.5461173311349778,0.3824518445714489,1.7177814715099018,25.034219216874256,0.6913080215454119,-0.10463150198496862,0.5485573291778572,-0.0033462884896593437,1.1004609468453737,0.2726055203441007,0.8245091380116154,-1.2169256175994896,100.0,39.90625582825345,0.2759518088337578,3,-0.5633707046508789,-0.39278841018677113,0.6935515403747559,2.031275749206543,1.5038166046142578,0,0.09822155236501517,-2.348853524898346,15.79682159423828,11.999752150975462,16.106563568115234,2.352928312120019,15.689085960388185,0.09822155236501517
5807,2003-03-18,16.784404754638672,16.784404754638672,16.46119499206543,16.497106552124027,9055228.0,0.022982237611113066,1.2499950208130017,0.4740760557395823,65.69428761599967,51.52843668766732,-0.8599609902616816,-0.943645134275485,-0.03865287446375021,1.3155384034147204,25.019766755652846,0.3770771026611328,-0.04557914728700041,0.9079027652740486,0.26368847928754846,1.5521170512605487,0.5857956222807985,1.2300099082672986,-1.5453256955566435,100.0,35.45300228154011,0.32210714299325016,3,-0.7519092559814453,-0.8169999122619629,0.3074955940246582,1.5666627883911133,1.1357173919677734,1,0.05803681921375592,1.2814801992273313,16.40732765197754,-2.348853524898346,15.79682159423828,11.999752150975462,16.106563568115234,0.05803681921375592
5808,2003-03-19,17.112102508544922,17.139036178588867,16.73502540588379,16.744003295898438,7453539.0,0.019523942534553473,-1.0930218770380031,1.2812443984146427,65.28927589100866,52.9719898992317,-1.155788870011346,-1.2535918599169058,-0.41124075440494323,0.9617443867290945,24.85857720612262,0.4040107727050781,0.052172270585915115,1.1835279941558845,0.3367271195609227,2.030328868750848,0.7601275568584036,1.6069284314533654,-1.780303907729495,98.10728342696837,34.92768199348232,0.42340043729748145,3,-0.9022912979125977,-0.9673819541931152,-0.14364957809448242,0.84393310546875,0.6149940490722656,2,0.014690353078077978,1.2499950208130017,16.784404754638672,1.2814801992273313,16.40732765197754,-2.348853524898346,15.79682159423828,0.014690353078077978
5809,2003-03-20,16.937030792236328,17.107612609863278,16.681156158447266,16.865205764770508,8093992.0,-0.010230871175600509,1.065221106107858,0.19512409969428468,62.029656272695064,54.607129286210956,-0.8985756406300176,-1.0425229343448166,-0.25753594158874193,1.11452591982232,24.25839948329443,0.43094635009765625,0.10446030958859787,0.9516702651977536,-0.004460709763073112,1.9078012401585802,0.4736047777173411,1.429735752678166,-1.4606531851990265,85.80442464887703,24.38339851272309,0.4780654874804133,3,-0.7272195816040039,-0.7923102378845215,0.03142213821411133,1.0190048217773438,1.0953178405761719,3,0.050622857375807406,-1.0930218770380031,17.112102508544922,1.2499950208130017,16.784404754638672,1.2814801992273313,16.40732765197754,0.050622857375807406
5810,2003-03-21,17.63731575012207,17.700162887573242,17.062721252441403,17.269216537475586,10046984.0,0.04134638275598701,1.5818146703233178,5.124943569588655,71.86857371195043,58.73202556916667,-1.484767247495526,-1.6801036911009213,-0.9856732127787744,0.39128096499883114,23.652548275421697,0.7631320953369141,0.12757635494945596,1.5574615955352797,0.35779882824562037,2.7571243628249373,0.9576302118904501,2.1572929791801094,-2.0279254573606433,96.83253025077805,33.39908716265943,0.5998313836448289,3,-1.1469411849975586,-1.2120318412780762,-0.8024106025695801,0.2109837532043457,0.5970382690429688,4,-0.0086535865071532,1.065221106107858,16.937030792236328,-1.0930218770380031,17.112102508544922,1.2499950208130017,16.784404754638672,-0.0086535865071532
5811,2003-03-24,17.215349197387695,17.24228286743164,16.968452453613278,17.237794876098633,9937383.0,-0.023924646965140073,16.429403909190466,-0.06097725270739417,64.09756370543934,61.20527190900673,-0.8857099159870678,-1.1781843974119752,-0.5989178319820283,0.7911845549896874,22.776861543045708,0.6688632965087926,0.17549992827629168,1.0463881969451911,-0.2142347707174217,2.3070111646078058,0.4160767131138847,1.6766996807764976,-1.3968816451450863,60.86955183073266,-2.9922438943181646,0.6303114838313071,3,-0.6441726684570312,-0.7900652885437012,-0.6396842002868652,0.4017653465270996,1.0234947204589844,0,0.03520208344943576,1.5818146703233178,17.63731575012207,1.065221106107858,16.937030792236328,-1.0930218770380031,17.112102508544922,0.03520208344943576
5812,2003-03-25,17.49815559387207,17.614870071411133,16.990898132324222,17.215349197387695,8315421.0,0.01642757246697557,1.4173932962875246,-12.599592114208022,64.61537990133492,63.065006431226266,-0.9747515622996872,-1.380448378443866,-0.9114807968685383,0.4928247306181568,21.793275902953397,0.6239719390869105,0.2494445881516505,1.2331298828124986,-0.12644950278793488,2.592709268412932,0.5533401900122819,1.9129195756127153,-1.491518508096398,80.17605890841979,18.577154219625335,0.6797896928002168,3,-0.7900643348693848,-1.0728716850280762,-1.0021705627441406,0.11222600936889648,1.005538940429691,1,0.023601839662710233,16.429403909190466,17.215349197387695,1.5818146703233178,17.63731575012207,1.065221106107858,16.937030792236328,0.023601839662710233
5813,2003-03-26,17.43979835510254,17.49815559387207,17.30512809753418,17.394908905029293,6845609.0,-0.0033350508547294044,1.3888961015968935,0.1587285529297633,68.5015096475814,64.45738004495097,-0.7173798132559206,-1.238886938493991,-0.879106729025736,0.5334110798712501,21.42315974042493,0.19302749633789062,0.4133921323620271,1.0816257953643813,-0.3335669878348817,2.4968185785636425,0.3740294037647516,1.7892221869640128,-1.2638086891471083,74.44918418801579,8.1745591328838,0.707596391599631,3,-0.7317070960998535,-1.014514446258545,-0.9853367805480957,-0.011222362518310547,1.5531978607177734,2,0.027541820250655213,1.4173932962875246,17.49815559387207,16.429403909190466,17.215349197387695,1.5818146703233178,17.63731575012207,0.027541820250655213
5814,2003-03-27,17.291662216186527,17.462244033813473,17.058233261108402,17.206371307373047,8662937.0,-0.008494142873657129,-1.1176400017995434,1.9000212449542522,65.48940725928162,65.50577991999052,-0.42852254272214907,-1.038272430300701,-0.7538562514550726,0.6644547269304155,21.24868732969139,0.404010772705071,0.5501171897901429,0.8663789272308371,-0.59378907227266,2.3265469267343324,0.13629492747908856,1.5964629269825856,-0.9632552280693147,44.171812724339766,-22.14651555204599,0.7300839997517476,3,-0.5835709571838414,-0.8663783073425328,-0.8697457313537633,0.13691377639770153,1.3467025756835938,3,0.025181751527800333,1.3888961015968935,17.43979835510254,1.4173932962875246,17.49815559387207,16.429403909190466,17.215349197387695,0.025181751527800333
5815,2003-03-28,17.152502059936527,17.237794876098633,17.03578758239746,17.125568389892578,6923800.0,-0.008047818336384904,1.0454435721390152,0.3157859427063818,69.93534347078487,66.39122194178621,-0.08586553917982442,-0.8511838220566723,-0.6236071649724089,0.7865431450410298,21.19915400091407,0.25587463378906605,0.6691431216719224,0.6690861225128195,-0.8105359053654198,2.148708150391059,-0.0707248914263019,1.4088971364519391,-0.6869194818737121,28.472244761869174,-43.75094885591466,0.73981101393912,3,-0.07182312011719105,-0.7272181510925328,-0.7305855751037633,0.2760739326477015,1.8808956146240199,4,0.05129552352196187,-1.1176400017995434,17.291662216186527,1.3888961015968935,17.43979835510254,1.4173932962875246,17.49815559387207,0.05129552352196187
5816,2003-03-31,16.883161544799805,17.017831802368164,16.627288818359375,16.833782196044922,9473361.0,-0.015702695396599076,1.4506974823609673,1.833368741590297,64.76090488975966,66.28751274998177,0.2883983993740813,-0.517141974491949,-0.38458076544658937,1.0346354017837918,20.549052071852593,0.525213241577152,0.7315909134446095,0.3418374538421638,-1.1030532765102272,1.7867281841945566,-0.3806079113340317,1.0642828190183593,-0.2941209357859478,25.90903033545329,-48.903292566819644,0.7224453651761961,3,0.2805643081665039,-0.45787763595581055,-0.48817920684814453,0.5454144477844238,2.2849063873291016,0,0.08003195792327267,1.0454435721390152,17.152502059936527,-1.1176400017995434,17.291662216186527,1.3888961015968935,17.43979835510254,0.08003195792327267
5817,2003-04-01,17.466733932495114,17.489177703857422,16.865205764770508,16.887651443481445,8200920.0,0.0345653499877252,1.0000061135905116,11.727220054849479,68.43575501875122,66.63712154195316,-0.21032491693171096,-1.0316323163539387,-0.9749451614653886,0.4231010918190812,20.198957645741743,0.6239719390869141,0.841838621971398,0.847974395751951,-0.622047120832157,2.317995912336059,0.11296363745989879,1.582985154044005,-0.8394451141357386,96.39190950206384,17.850488650051204,0.7350107582920535,4,-0.30300807952880504,-1.0414500236511195,-1.1368417739868129,-0.056113719940181994,1.7686691284179723,1,0.044204599917511356,1.4506974823609673,16.883161544799805,1.0454435721390152,17.152502059936527,-1.1176400017995434,17.291662216186527,0.044204599917511356
5818,2003-04-02,18.11315155029297,18.270265579223636,17.794431686401367,17.798919677734375,10150348.0,0.037008499717011256,-1.9444451001451941,0.5426374972826657,69.86667049385018,67.50790089985928,-0.7820517585123525,-1.6043929026650332,-1.626716771576234,-0.2628555365106884,20.28218328644104,0.8035316467285227,0.9049583003450081,1.3954092979431145,-0.19841773574542287,2.989236331631652,0.598495781098844,2.1923228147873832,-1.4858627319335938,90.43723364364446,13.26417535495159,0.7969135168442689,4,-0.6643743515014648,-1.3377256393432617,-1.8887510299682617,-1.1357197761535645,1.36016845703125,2,0.02156129389876793,1.0000061135905116,17.466733932495114,1.4506974823609673,16.883161544799805,1.0454435721390152,17.152502059936527,0.02156129389876793
5819,2003-04-03,17.677717208862305,18.08172607421875,17.677717208862305,18.08172607421875,8574721.0,-0.024039678585012547,1.0,-1.2857030130866536,68.16999401170023,67.0969475998315,-0.25759029109466525,-1.077106077278998,-1.1992017386834561,0.1293896005654105,20.015329492146584,0.43543434143066406,0.91336606518691,0.8666035652160637,-0.7221774164055041,2.4553845468376316,0.0722130744052798,1.6609940560268477,-0.8532711791992185,63.93446429214061,-14.935144848576307,0.7943904908107842,4,-0.22894001007080078,-0.9022912979125977,-1.5823760032653809,-0.7002854347229004,1.7237796783447266,3,0.07440321572168962,-1.9444451001451941,18.11315155029297,1.0000061135905116,17.466733932495114,1.4506974823609673,16.883161544799805,0.07440321572168962
5820,2003-04-04,18.036836624145508,18.059282302856445,17.754030227661133,17.77647590637207,6663386.0,0.020314807112264965,1.0,-0.6444430805837114,66.54511187043587,67.36889739594223,-0.6191925635849742,-1.337575180039483,-1.5629542830400354,-0.2729894686404215,19.33649216754062,0.3815650939941406,0.9126298344446369,1.1195579528808608,-0.5001496134174381,2.7392655191791597,0.30970416973170956,1.929411736030012,-1.0388922485351557,85.79231547040646,9.19917603271091,0.8098537831491497,4,-0.5880594253540039,-1.2614107131958008,-1.9560847282409668,-1.0594048500061035,1.4768848419189453,4,0.033349981499491976,1.0,17.677717208862305,-1.9444451001451941,18.11315155029297,1.0000061135905116,17.466733932495114,0.033349981499491976
5821,2003-04-07,18.0323486328125,18.41391372680664,17.978479385375977,18.36004638671875,9092208.0,-0.0002488236394512233,1.000008760709968,-1.258629783742601,63.708085793230374,67.26808693948615,-0.5438134771474097,-1.1942061064095562,-1.549788455793685,-0.2993246090449233,18.725589512898587,0.43543434143066406,0.9429006041786074,0.9880309581756599,-0.5577172610628232,2.533779177414143,0.21515684855641837,1.7609050677949014,-0.8817257127685529,75.3623598930501,1.658565104236061,0.7728741096192419,4,-0.5117473602294922,-1.185098648071289,-1.951596736907959,-1.0549168586730957,1.3152790069580078,0,0.055514068751227,1.0,18.036836624145508,1.0,17.677717208862305,-1.9444451001451941,18.11315155029297,0.055514068751227
5822,2003-04-08,17.924612045288086,18.15804100036621,17.83034324645996,18.09070587158203,6954765.0,-0.005974628691925998,1.1791016380551345,0.5068506705159248,59.378229353383006,66.25438912901967,-0.41261308702661026,-0.9528937879299804,-1.4288031360497442,-0.21869156522749478,17.70499099308879,0.32769775390625,0.8597497693425851,0.7644779682159424,-0.6714380291882698,2.2003939656201545,0.04651996951383808,1.4824359669180467,-0.5971284122973621,33.536539552669964,-35.548625878738264,0.7179579987021057,4,-0.4040107727050781,-1.077362060546875,-1.8461050987243652,-0.9471802711486816,1.7911148071289062,1,0.06937142537306373,1.000008760709968,18.0323486328125,1.0,18.036836624145508,1.0,17.677717208862305,0.06937142537306373
5823,2003-04-09,18.0503044128418,18.315156936645508,17.56549072265625,18.135595321655273,16184642.0,0.007012278270577932,2.373728009751031,0.5135104098482808,62.99790225674421,65.97755523984884,-0.4946117006733459,-0.9408578224417177,-1.5502220327785388,-0.3677346315598129,16.428023342534345,0.7496662139892578,0.8490649934920995,0.7721094131469748,-0.5372466444293096,2.0814654707232574,0.11743138435883438,1.4267874419351152,-0.5707205667168473,57.14292137458508,-9.421411683307419,0.6546780287881416,4,-0.5297031402587926,-1.2030544281005895,-2.0391325950622594,-1.0728726387023961,1.2748794555664027,2,0.06565532752057934,1.1791016380551345,17.924612045288086,1.000008760709968,18.0323486328125,1.0,18.036836624145508,0.06565532752057934
5824,2003-04-10,18.005413055419922,18.054792404174805,17.888700485229492,18.054792404174805,6431041.0,-0.0024870138694137456,5.727181428405887,0.5789520763915531,55.07423796640293,64.32632129491752,-0.37752863652671564,-0.7867526808220475,-1.5084371435323725,-0.3537163801894181,16.374499241690128,0.1660919189453125,0.8134268230443027,0.6322755813598633,-0.5919799412046345,1.856531103924361,0.020147820077614398,1.2444033426421122,-0.4399223327636719,51.851768588501365,-10.43424084170345,0.6121277612822492,4,-0.48481178283691406,-1.158163070678711,-2.016685962677002,-1.1559185981750488,0.5072593688964844,3,0.08152586932530448,2.373728009751031,18.0503044128418,1.1791016380551345,17.924612045288086,1.000008760709968,18.0323486328125,0.08152586932530448
5825,2003-04-11,17.561002731323242,18.247821807861328,17.457754135131836,17.924612045288086,8203370.0,-0.024682039935923883,-1.771649381063901,7.363590714202943,54.735547098340035,63.21239265142645,0.14630703027730974,-0.21438952627724106,-1.0693223314618088,0.049827187437522014,15.8946990032171,0.7900676727294922,0.7544065639220747,0.09965620040893697,-0.8752081490427948,1.0745205498606687,-0.3877759743169271,0.587088375134801,0.8529109954833984,10.79825973513025,-49.5326148006018,0.48743217472586525,4,0.07855701446533203,-0.7137527465820312,-1.5722756385803223,-0.7384419441223145,0.84393310546875,4,0.10480575534567471,5.727181428405887,18.005413055419922,2.373728009751031,18.0503044128418,1.1791016380551345,17.924612045288086,0.10480575534567471
5826,2003-04-14,18.01888084411621,18.02337074279785,17.596914291381836,17.655271530151367,6881697.0,0.026073574487649243,1.2891514456548447,-1.0,56.807516419726596,61.92036614042372,-0.14921930455649246,-0.5748147844755138,-1.5294553606501893,-0.44373128288316366,16.227906931906066,0.4623680114746094,0.7335818777484491,0.4769566535949714,-0.391707887421191,1.3456211946111338,0.04262438308688843,0.9112889241030544,0.3759096908569326,65.44493533188292,7.3093894015360945,0.43433227050808176,4,-0.08304691314697266,-1.171630859375,-2.030153751373291,-1.2748780250549352,0.5656147003173828,0,0.08295968184041569,-1.771649381063901,17.561002731323242,5.727181428405887,18.005413055419922,2.373728009751031,18.0503044128418,0.08295968184041569
5827,2003-04-15,17.75851821899414,17.96052360534668,17.552024841308597,17.956035614013672,9513013.0,-0.014449433756430374,2.9565313775839748,-0.54321324408821,53.95764047408033,60.152696138227064,0.17532263813740911,-0.2505795488312188,-1.2712358047682528,-0.22020848876366017,17.26920448017929,0.46685600280761363,0.701972430557749,0.16788835525512624,-0.6281384002126558,0.9639151107229083,-0.23012502247876299,0.5659017329890155,0.6175315879821781,35.07850491406504,-20.12625667505727,0.3980133777338905,4,0.17731571197509766,-0.9112682342529297,-1.7103118896484375,-1.0145153999328649,1.0728740692138672,1,0.08948434780311176,1.2891514456548447,18.01888084411621,-1.771649381063901,17.561002731323242,5.727181428405887,18.005413055419922,0.08948434780311176
5828,2003-04-16,17.36348533630371,17.88421058654785,17.264728546142578,17.870744705200195,5549777.0,-0.022244698449441103,1.3193273110293855,2.568175673065781,50.8403241326737,58.22717726277967,0.5060487125373854,0.17312830837190063,-0.8728503725483776,0.12986605023947106,17.48473710219122,0.6194820404052734,0.7090522188482957,-0.2397136688232422,-1.0114955944742938,0.5320682568278094,-0.6256046316487662,0.14617729400228185,0.9941985572357197,10.045515924753213,-44.63170709755469,0.38589096282552515,4,0.47583580017089844,-0.43543338775634766,-1.3702690601348895,-0.6194825172424352,1.5262641906738281,2,0.13547058499800135,2.9565313775839748,17.75851821899414,1.2891514456548447,18.01888084411621,-1.771649381063901,17.561002731323242,0.13547058499800135
5829,2003-04-17,17.794431686401367,17.794431686401367,17.36348533630371,17.36348533630371,6741355.0,0.024819115618258447,1.0,-0.8495581876292536,57.03049536586746,57.169997651160955,0.10437559901060212,-0.20057374313909193,-1.2907364374315122,-0.3433440718822993,17.82938197002663,0.43094635009765625,0.6547031882392176,0.1483626365661621,-0.560284392262794,0.8570096653951182,-0.20596087784831596,0.5026861509806402,0.5195339932421881,53.8812705655926,-3.940896944454792,0.35432351441447724,4,0.04488945007324219,-0.7294650077819824,-1.8808953762054443,-1.0504288673400914,1.4813728332519531,3,0.08602422426205658,1.3193273110293855,17.36348533630371,2.9565313775839748,17.75851821899414,1.2891514456548447,18.01888084411621,0.08602422426205658
5830,2003-04-21,17.484689712524414,17.857276916503906,17.37246322631836,17.794431686401367,6834471.0,-0.017406679760031962,1.226814781069858,-0.7187483402673276,56.53022330483871,56.37245737467299,0.3660533473628469,0.1023975722839019,-0.9715535608592916,-0.0687064271283262,17.23106458775992,0.4848136901855469,0.5266552061633902,-0.1537480354309082,-0.8660696421819551,0.5585735713201387,-0.5099088388064317,0.20241276794461527,0.7873064817791011,28.99405903752888,-31.507290343023076,0.356160803375524,4,0.3052530288696289,-0.4197230339050293,-1.5711534023284912,-0.7406868934631383,2.064943313598633,0,0.05879330595473142,1.0,17.794431686401367,1.3193273110293855,17.36348533630371,2.9565313775839748,17.75851821899414,0.05879330595473142
5831,2003-04-22,17.821365356445312,17.857276916503906,17.287172317504886,17.43979835510254,7719967.0,0.019255454312107956,1.514852318190025,-1.231886646058352,54.06796800918577,55.782428336428865,-0.0041321385157040424,-0.19663033900905447,-1.3011936844322776,-0.4387416825047481,16.762537259287356,0.5701045989990199,0.44215246518007945,0.15262680053711009,-0.5350474871793836,0.8403010882536037,-0.19121034332113496,0.49646394439535513,0.4103401319317648,80.00010965002453,23.04566188910092,0.3438371438582463,4,-0.03142261505126953,-0.7563986778259277,-1.9403741359710711,-1.0773625373840368,1.8494720458984375,1,0.032745553927809645,1.226814781069858,17.484689712524414,1.0,17.794431686401367,1.3193273110293855,17.36348533630371,0.032745553927809645
5832,2003-04-23,17.911144256591797,17.947057723999023,17.673227310180664,17.686695098876953,5768757.0,0.005037711665229594,-1.1785763061654957,0.5882300013496559,47.34353946590872,54.043054693002695,-0.10730680616746469,-0.2676029106090887,-1.3768154531805017,-0.5586863692299673,15.758553596668726,0.2738304138183594,0.3448252616438623,0.22175626754760813,-0.4691454534618096,0.9126579885570258,-0.12369459295710072,0.567207128052317,0.2818821540959,94.7366361321306,40.28183454658396,0.3454508605047087,4,-0.15486907958984375,-0.4735898971557617,-1.9818961620330828,-1.1671414375305211,2.0873889923095703,2,0.03759398496240607,1.514852318190025,17.821365356445312,1.226814781069858,17.484689712524414,1.0,17.794431686401367,0.03759398496240607
5833,2003-04-24,17.920122146606445,18.0323486328125,17.77198600769043,17.866254806518555,8208494.0,0.0005012460335327429,-1.1481627193327564,0.23999796050171657,53.59040509510378,53.878184373969454,-0.15275707196012078,-0.25165350763171546,-1.3600968471946473,-0.599804334970031,14.765245950175087,0.2603626251220703,0.2669917022393271,0.20671796798706055,-0.48103923554612393,0.894475171520245,-0.13716063377953347,0.5505965697536546,0.23577234949944526,84.9396063856744,30.37508839243383,0.343878601766593,4,-0.1638469696044922,-0.3995208740234375,-1.9201719760894775,-1.1761193275451696,1.800094604492191,3,0.050851781820813624,-1.1785763061654957,17.911144256591797,1.514852318190025,17.821365356445312,1.226814781069858,17.484689712524414,0.050851781820813624
5834,2003-04-25,17.727096557617188,18.054792404174805,17.69118309020996,17.991947174072266,6788804.0,-0.01077144382220696,-1.1599854970654218,-4.9167197790524755,45.17484512189687,52.81588415436465,-0.0037575926949600102,-0.025648677245257545,-1.1320894624873112,-0.4416577406868214,14.233598460544,0.36360931396484375,0.21585262347480239,-0.00807933807373118,-0.6665685830623538,0.6504099069148914,-0.3373239605680425,0.3211652844205801,0.393151300490171,57.310152216153696,6.419146447605058,0.3292446224943107,4,-0.0673360824584961,-0.2064952850341797,-1.549830675125122,-0.9830937385559118,2.046987533569336,4,0.06558620389872982,-1.1481627193327564,17.920122146606445,-1.1785763061654957,17.911144256591797,1.514852318190025,17.821365356445312,0.06558620389872982
5835,2003-04-28,18.0323486328125,18.15355110168457,17.605892181396484,17.64180564880371,4709948.0,0.017219518955243096,-1.3689210651156076,-1.4745783462242004,50.0,52.059493441061704,-0.2627488349870397,-0.27574260710189336,-1.3904214895869451,-0.7679677972593169,13.804793393390938,0.5476589202880859,0.14039287527284117,0.2531804084777818,-0.3572094142649327,0.8635702312204963,-0.05201450289357723,0.5583753198491408,-0.7676200866699219,86.01045280825652,36.63629029556459,0.30519491137135774,4,-0.3232088088989258,-0.5117473602294922,-1.8550827503204346,-1.2883458137512243,2.01556396484375,0,0.06895695686462999,-1.1599854970654218,17.727096557617188,-1.1481627193327564,17.920122146606445,-1.1785763061654957,17.911144256591797,0.06895695686462999
5836,2003-04-29,18.23435401916504,18.32413482666016,17.82585334777832,18.126617431640625,6702816.0,0.011202389132215496,2.4687406640243172,0.275863584639353,54.29639671387585,52.09713302326121,-0.48162283436845854,-0.3913968915892667,-1.5556507587781212,-0.9910020970185442,14.389667535419754,0.4982814788818395,0.11637221145338827,0.38762617111206055,-0.08982646142802153,0.8650788036521426,0.14889985484201773,0.6263524873821034,-0.9518490219116202,87.49993361057514,34.630238468543794,0.23872631627004118,4,-0.4399223327636719,-0.7137527465820312,-1.7765247821807861,-1.5083069801330566,2.0739212036132812,1,0.07213192228118404,-1.3689210651156076,18.0323486328125,-1.1599854970654218,17.727096557617188,-1.1481627193327564,17.920122146606445,0.07213192228118404
5837,2003-04-30,18.23884391784668,18.458803176879886,17.956035614013672,18.135595321655273,8014464.0,0.00024623294452452704,-1.1747506332142688,0.9583429228998849,52.70620327748208,52.30445292823991,-0.45909171153803285,-0.35318432029872326,-1.5339866417901575,-1.0172100350425595,14.303052824155671,0.5027675628662145,0.12795607074376747,0.35351057052612234,-0.11941242807386843,0.8264335691261131,0.11704907122612696,0.5899720698261177,-0.9146737274169929,74.21076053679657,20.977693458701225,0.23646149929999546,4,-0.3658561706542933,-0.6957979202270508,-1.7406136989593506,-1.5733981132507324,2.0559654235839844,2,0.07851339103219512,2.4687406640243172,18.23435401916504,-1.3689210651156076,18.0323486328125,-1.1599854970654218,17.727096557617188,0.07851339103219512
5838,2003-05-01,18.50369453430176,18.67876625061035,17.978479385375977,18.23435401916504,7102236.0,0.014521239265385955,1.260871707082774,2.6086603118303753,56.72730025756275,52.27076458287272,-0.6092654468295109,-0.6190134002319603,-1.7574891527511838,-1.2970833331730063,13.299725297281675,0.700286865234375,0.10192114228183868,0.5988340377807653,0.05881259469499156,1.138855480866539,0.32882331623787664,0.8688447593236539,-1.1114463646850616,83.68198828434063,29.023600419024,0.2700107215428873,5,-0.5207252502441442,-0.8506669998168981,-1.9370069503784215,-1.838248729705814,1.6474666595458949,3,0.08078595935684652,-1.1747506332142688,18.23884391784668,2.4687406640243172,18.23435401916504,-1.3689210651156076,18.0323486328125,0.08078595935684652
5839,2003-05-02,18.992996215820312,19.0648193359375,18.342090606689453,18.50369453430176,10334575.0,0.02644345866234943,1.2836909780712196,1.8166657224598104,69.10180597486564,53.6676071017646,-1.0176925005609618,-1.0590219641436889,-2.1902214831022135,-1.8090363904306486,12.732927095796198,0.7227287292480469,0.12132041499878099,1.022371768951416,0.30695399150011937,1.7377895464027127,0.6646628802257695,1.3800806576770626,-1.497826599724121,95.07699065757788,33.430123393089374,0.35770888872564754,5,-0.8170003890991211,-1.146942138671875,-2.4263086318969727,-2.410597324371338,1.512796401977539,4,0.038288879069674264,1.260871707082774,18.50369453430176,-1.1747506332142688,18.23884391784668,2.4687406640243172,18.23435401916504,0.038288879069674264
5840,2003-05-05,18.63836479187012,19.028907775878906,18.56205177307129,18.99748420715332,5652696.0,-0.018671694551005036,1.2127630722499458,-0.7339427368585164,58.497552154083536,54.15978311786435,-0.5388703919332691,-0.6925208399713689,-1.7802386475784893,-1.4701021716651148,12.135498415203646,0.4668560028076172,0.18317367923090444,0.6376639366149952,-0.13755197782266038,1.4128798510526508,0.25005597939616564,1.0252718938338248,-0.9862302037897983,65.57980217834766,4.231053425978743,0.3876079572188281,5,-0.30300903320312855,-0.7923107147216832,-2.071677207946781,-2.055965900421146,1.8315143585205043,0,0.060934492483578406,1.2836909780712196,18.992996215820312,1.260871707082774,18.50369453430176,-1.1747506332142688,18.23884391784668,0.060934492483578406
5841,2003-05-06,19.033397674560547,19.06033134460449,18.68325424194336,18.80894660949707,7209387.0,0.0211946105305727,1.7096813985841897,-0.6250039833866283,66.86463061028205,56.328793245016946,-0.8313180743943462,-1.0632244252337983,-2.104058424314431,-1.8710251223121794,11.072206713181952,0.4219665527343679,0.19326122872467977,0.9826443672180183,0.08002655789978519,1.8852621765362514,0.5313354625589035,1.433953271877133,-1.239994611694506,97.16611447700242,31.152048206242483,0.45130890465911583,5,-0.6980419158935547,-1.1873435974121094,-2.280416250228882,-2.4509987831115723,1.494838714599613,1,0.05330182978584386,1.2127630722499458,18.63836479187012,1.2836909780712196,18.992996215820312,1.260871707082774,18.50369453430176,0.05330182978584386
5842,2003-05-07,19.168067932128906,19.347627639770508,18.705699920654297,19.033397674560547,9386927.0,0.007075471225421515,1.600004635209048,0.5999983004325399,75.63778710784763,58.77850235754404,-0.8593091949016589,-1.1594049520087388,-2.1691133841836603,-2.014087594039026,10.457327848780071,0.6419277191162109,0.2389276469913142,1.0551418304443345,0.026592924490401515,2.0836907363982675,0.540867377467368,1.569416283421301,-1.2475232419557187,86.88529842803568,13.221870718833912,0.5142744529769656,5,-0.6913080215454102,-1.0616512298583984,-2.373563051223755,-2.5856690406799316,1.3018112182617188,2,0.05948472713508246,1.7096813985841897,19.033397674560547,1.2127630722499458,18.63836479187012,1.2836909780712196,18.992996215820312,0.05948472713508246
5843,2003-05-08,19.235403060913086,19.40149688720703,19.0827751159668,19.100732803344727,8828675.0,0.003512880329024526,-2.736795026611322,1.0,72.83074609617711,61.85138024357518,-0.805117876973199,-1.194653715331846,-2.1646154585562023,-2.0882183937077414,10.416312533162719,0.3187217712402308,0.2842604312715977,1.0632220268249526,-0.08026259710339545,2.2067066507533006,0.4914797148607768,1.6349643387891284,-1.1436084167882186,84.32198965133571,7.8193257452215335,0.5717423119641746,5,-0.7317085266113281,-0.9022903442382812,-2.4408981800079346,-2.6530041694641113,1.512796401977539,3,0.055075855554611364,1.600004635209048,19.168067932128906,1.7096813985841897,19.033397674560547,1.2127630722499458,18.63836479187012,0.055075855554611364
5844,2003-05-09,19.47332000732422,19.52718734741211,19.235403060913086,19.347627639770508,7596777.0,0.012368700861516535,1.5000040855347556,0.9333342775401524,82.24166988790111,65.43378800889752,-0.8596894075920822,-1.3881303149632132,-2.338465099019558,-2.3289645121882216,10.444223674010134,0.29178428649902344,0.37126599509666036,1.2277436256408691,-0.05109710618207686,2.506584357463815,0.5883232597293961,1.8671639915523421,-1.19816704916785,94.4186763476539,11.414648477831463,0.6394203659114724,5,-0.7967996597290039,-1.077362060546875,-2.3612184524536133,-2.7629847526550293,1.4005718231201172,4,0.034808711933480785,-2.736795026611322,19.235403060913086,1.600004635209048,19.168067932128906,1.7096813985841897,19.033397674560547,0.034808711933480785
5845,2003-05-12,19.40149688720703,19.40598487854004,19.07828712463379,19.280292510986328,7535739.0,-0.0036882832557659784,4.034519134970404,0.9642938436091595,78.02554234866207,68.07035974609599,-0.6405937246954743,-1.2346535118433692,-2.203390793863079,-2.263857396170433,11.181286968095582,0.3950328826904297,0.4374061025046245,1.0638957977294936,-0.2711736763496546,2.398965271808642,0.3963610606899195,1.7314305347690677,-0.926018426769744,85.10658494250379,1.6514235505685235,0.6675347370395736,5,-0.6598854064941406,-1.0055389404296875,-2.289395332336426,-2.691161632537842,1.2479438781738281,0,0.05691806859082971,1.5000040855347556,19.47332000732422,-2.736795026611322,19.235403060913086,1.600004635209048,19.168067932128906,0.05691806859082971
5846,2003-05-13,19.513721466064453,19.639413833618164,19.347627639770508,19.423940658569336,9236115.0,0.005784325792481448,-1.4074088645144032,0.740738992226104,78.1991214833829,70.9029062134183,-0.6171556859736036,-1.2955709132028872,-2.2412177925772525,-2.382571974366204,12.096023257042916,0.29178619384765625,0.56601806195156,1.1013783454895005,-0.3229515245752488,2.52570821555425,0.3892134104571241,1.813543280521877,-0.869969583711196,86.53844975333736,4.324002416405577,0.7121649350323752,5,-0.7047748565673828,-1.061650276184082,-2.4016199111938477,-2.8033862113952637,0.9561576843261719,1,0.048999248348859936,4.034519134970404,19.40149688720703,1.5000040855347556,19.47332000732422,-2.736795026611322,19.235403060913086,0.048999248348859936
5847,2003-05-14,19.347627639770508,19.52718734741211,19.244380950927734,19.51820945739746,6558241.0,-0.008511642773152861,2.0,-1.8999808799473137,73.80244224817105,72.80014421237479,-0.30982176734512024,-1.0585955679127004,-2.007345268428182,-2.2222796165470164,13.032289701518074,0.282806396484375,0.6605243482753522,0.855829048156739,-0.5920300385795692,2.303688134893047,0.13189950478858492,1.579758591524893,-0.5246566061895663,47.99994561374884,-32.470661449925906,0.7239295433681541,5,-0.3568754196166992,-0.8955564498901367,-2.1637020111083984,-2.5654683113098145,1.1267414093017578,2,0.06102085337650509,-1.4074088645144032,19.513721466064453,4.034519134970404,19.40149688720703,1.5000040855347556,19.47332000732422,0.06102085337650509
5848,2003-05-15,19.715726852416992,19.79203987121582,19.45985221862793,19.58554458618164,9019363.0,0.019025547705385337,1.3492072056274576,-0.7631661336851756,81.32957359819761,74.15878505941167,-0.5452529788826901,-1.3085238902366783,-2.3089373647569715,-2.5913750111065177,14.751839461212734,0.4444122314453125,0.7396498363528679,1.10631618499756,-0.3377761920914395,2.5504085620865595,0.38426999645306026,1.8283623735420598,-0.7457961148293499,89.30819963015617,5.663899438570795,0.7220461885444998,5,-0.5386810302734375,-1.187342643737793,-2.531801223754883,-2.933567523956299,0.19302749633789418,3,0.038251305854401174,2.0,19.347627639770508,-1.4074088645144032,19.513721466064453,4.034519134970404,19.40149688720703,0.038251305854401174
5849,2003-05-16,19.325183868408203,19.841419219970703,19.325183868408203,19.751638412475586,8960775.0,-0.019808703322591992,-1.4210568687523761,-3.2758267035881206,69.83473637883169,75.4184721954948,-0.11469522226310502,-0.840514395006096,-1.844634626024657,-2.1919959276099874,16.408260905643868,0.5162353515625,0.8262685285959712,0.6392355918884292,-0.7851123618347025,2.0635835456115608,-0.07293838497313843,1.3514095687499967,-0.19083130409492455,32.35308084708611,-48.88549346178841,0.7121739768615665,5,-0.06284713745117188,-0.7721099853515625,-2.1412582397460938,-2.5430245399475098,0.619482040405277,4,0.07363529393418577,1.3492072056274576,19.715726852416992,2.0,19.347627639770508,-1.4074088645144032,19.513721466064453,0.07363529393418577
5850,2003-05-19,18.512672424316406,19.280292510986328,18.404935836791992,19.280292510986328,11751592.0,-0.04204417663627247,1.2807028877834485,1.8000044725719524,53.596287359919565,73.9442118343434,0.7578028157460892,0.055821684506170755,-0.9696125734279164,-1.3711978347359057,17.186624119728677,0.9202480316162109,0.8613232196893215,-0.22467498779296946,-1.5362275955349247,1.0868776199489858,-0.8804512916639453,0.4311013160780064,1.3287467956542969,7.500023236329404,-69.93318527178185,0.6557763038709774,5,0.6105051040649414,0.040401458740234375,-1.3287467956542969,-1.730513095855713,1.4005699157714844,0,0.12754611284681228,-1.4210568687523761,19.325183868408203,1.3492072056274576,19.715726852416992,2.0,19.347627639770508,0.12754611284681228
5851,2003-05-20,18.404935836791992,18.571029663085934,18.256799697875977,18.404935836791992,8555118.0,-0.005819612914605532,-1.121224216516856,-0.0,52.090378879971745,71.32783314235719,0.8571561947778328,0.22084224776747874,-0.7857250974479726,-1.2526348549931825,18.14720448031304,0.3142299652099574,0.7999748120893386,-0.3615900993347161,-1.6118747201929722,0.88869452152354,-0.9867324097638459,0.26355221109441374,1.436483383178711,9.348372707171547,-65.663101182136,0.6251423104291284,5,0.6441736221313477,0.14813804626464844,-1.1615309715270996,-1.6227765083312988,1.7148017883300781,1,0.12195124984364458,1.2807028877834485,18.512672424316406,-1.4210568687523761,19.325183868408203,1.3492072056274576,19.715726852416992,0.12195124984364458
5852,2003-05-21,18.584495544433594,18.759567260742188,18.328622817993164,18.404935836791992,7347056.0,0.009756062679808775,-1.5945992501191426,100.0,51.03924669272609,68.90655543086265,0.6549906109040329,0.09941173403741743,-0.8892400136492071,-1.4126880776953499,19.037327540280998,0.43094444274902344,0.8198090723963247,-0.21569795608520437,-1.4037119915736866,0.9723160794032779,-0.8097049738294437,0.378309061659035,1.1935388946533187,20.679780981394973,-51.0358510567997,0.5940070177442409,5,0.4646139144897461,-0.031421661376953125,-1.1929535865783691,-1.8023362159729004,0.9875831604003906,2,0.10144927536231885,-1.121224216516856,18.404935836791992,1.2807028877834485,18.512672424316406,-1.4210568687523761,19.325183868408203,0.10144927536231885
5853,2003-05-22,18.831392288208008,19.100732803344727,18.588985443115234,18.59347343444824,8313417.0,0.013285092575373358,-3.145468310620809,1.3250124812781026,47.783256386870384,65.07784281963701,0.38527379723459276,-0.07980622326798681,-1.0582600127173265,-1.6393764090326215,20.016933086368084,0.5162372589111328,0.776277197857965,-0.01436471939086914,-1.1278201771803964,1.0990907383986581,-0.5710924482856328,0.5423630095038945,0.8857927612304657,36.26060277059258,-31.157434093865753,0.5567277288947632,5,0.21771717071533203,-0.2783184051513672,-1.4398503303527832,-2.0492329597473145,0.8125114440917969,3,0.0872466961400975,-1.5945992501191426,18.584495544433594,-1.121224216516856,18.404935836791992,1.2807028877834485,18.512672424316406,0.0872466961400975
5854,2003-05-23,18.88974952697754,19.037885665893555,18.67427635192871,18.80894660949707,3803958.0,0.0030989338375195796,-1.076916372510568,0.33962385159293373,53.753354718476984,62.38093308294978,0.2630994377384823,-0.04911239069353712,-1.049915350972178,-1.6792743824102772,21.24287148978885,0.36360931396484375,0.6885411060964515,-0.014140129089355469,-0.9952153245910154,0.9669350664123044,-0.5046777268401854,0.4763974686614745,0.7690201083984363,61.84213713998192,-5.56848404343868,0.49053759775082967,5,0.15935993194580078,-0.3254537582397461,-1.5060629844665527,-2.1075901985168457,0.6598834991455078,4,0.05394485619420464,-3.145468310620809,18.831392288208008,-1.5945992501191426,18.584495544433594,-1.121224216516856,18.404935836791992,0.05394485619420464
5855,2003-05-27,19.27580451965332,19.302738189697266,18.719167709350586,18.88974952697754,6518811.0,0.02043727430712794,1.6530614014550438,4.777735813426494,53.629037554489386,59.65092375751716,-0.1594252958750495,-0.35545892155586145,-1.3534217643799096,-2.065224060422434,22.476116005549553,0.5835704803466797,0.6241793355620082,0.3097420692443862,-0.5932754854898086,1.212759623978581,-0.14176670812271297,0.7612508466114853,0.32688631822265535,97.4249279231472,32.3828348944849,0.4515087773670976,5,-0.22669506072998047,-0.7115087509155273,-1.8236606121063232,-2.493645191192627,0.5566368103027308,1,0.034699531657846006,-1.076916372510568,18.88974952697754,-3.145468310620809,18.831392288208008,-1.5945992501191426,18.584495544433594,0.034699531657846006
5856,2003-05-28,19.549633026123047,19.563100814819336,19.21295738220215,19.27580451965332,8729099.0,0.014205814662134442,1.3283593447779463,0.7092992233355072,55.483862832430916,57.61552604465714,-0.47787801873224467,-0.5541070607756353,-1.559499253650145,-2.3377122466818747,23.546476572885958,0.3501434326171875,0.5104797764069282,0.5178066253662124,-0.3517973728245778,1.3874106235570025,0.08300462627081728,0.9526086244616074,-1.2928333282470703,98.90902966833637,35.11680955291183,0.4348019990953945,5,-0.500523567199707,-0.9853372573852539,-2.122178316116333,-2.7674736976623535,0.3007640838623047,2,0.018599291018863262,1.6530614014550438,19.27580451965332,-1.076916372510568,18.88974952697754,-3.145468310620809,18.831392288208008,0.018599291018863262
5857,2003-05-29,19.67083740234375,20.469879150390625,19.603500366210934,20.469879150390625,13933365.0,0.006199828715901967,1.1685444754229932,-2.9180371260404696,56.16264925919068,54.81920111810082,-0.6128626947222671,-0.5929292160164898,-1.6223035099063452,-2.459653294093304,24.80943909071819,0.9202461242675781,0.4255280487480988,0.5674113273620591,-0.262171492956206,1.3969941476803243,0.15261991720292656,0.9822027375211917,-1.3879116821289053,57.517974303590805,-3.5254597561516476,0.4147914101591325,5,-0.3074979782104492,-0.6329517364501953,-2.243382692337036,-2.8886780738830566,0.5207252502441406,3,0.022820595463050042,1.3283593447779463,19.549633026123047,1.6530614014550438,19.27580451965332,-1.076916372510568,18.88974952697754,0.022820595463050042
5858,2003-05-30,19.998533248901367,20.21849632263184,19.688793182373047,19.841419219970703,11154356.0,0.01665896778337328,-1.2912715077161856,-0.19662806019172746,57.24906162846226,53.42079281250422,-1.0015470888544513,-0.8462828001161924,-1.8971515925034872,-2.788051352732623,25.690520562663995,0.5476589202880895,0.3346249110242816,0.820365238189698,-0.050060931801578334,1.6907914081809743,0.3851521531940598,1.2555783231853361,-1.62812939147949,73.74999070546083,16.229009708420122,0.43521308499563793,5,-0.6351938247680664,-0.9606475830078125,-2.401618480682373,-3.216373920440674,-0.022443771362301135,4,-0.02132429107473721,1.1685444754229932,19.67083740234375,1.3283593447779463,19.549633026123047,1.6530614014550438,19.27580451965332,-0.02132429107473721
5859,2003-06-02,19.720216751098636,20.151161193847656,19.6618595123291,20.110759735107425,7967460.0,-0.013916845517559118,1.076189397097,-2.485729547303121,54.16178720169683,53.48362612825725,-0.7390179372266168,-0.5382897191602076,-1.5624878381736522,-2.4989457504930925,25.895479691072527,0.4893016815185547,0.2565928589905475,0.5056877136230504,-0.39248398672010154,1.4038594139662024,0.05660186345147267,0.9547735637946282,-1.2658338819580095,57.17955673799451,3.0179297588557503,0.44908585017157615,6,-0.3568773269653356,-0.6823310852050817,-2.081778526306156,-2.938057422637943,-0.11222648620606179,0,-0.003869786004993103,-1.2912715077161856,19.998533248901367,1.1685444754229932,19.67083740234375,1.3283593447779463,19.549633026123047,-0.003869786004993103
5860,2003-06-03,19.774084091186523,19.931198120117188,19.59452247619629,19.751638412475586,7021149.0,0.002731579513946647,1.000011330546019,-0.057473004585923804,53.45238438476718,53.634960073234524,-0.665076976675465,-0.5298762637242334,-1.5807959513892307,-2.5486255528387396,26.048979922432824,0.33667564392089844,0.11174041552889236,0.5027690887451186,-0.3855797781853987,1.391117955675636,0.05859465527986174,0.9469435222103755,-1.2390813707958976,44.64293030687917,-5.19921762636347,0.44417443346525864,6,-0.3748331069946289,-0.7361984252929688,-2.183903217315674,-2.99192476272583,-0.22445106506347656,1,-0.011350769220381585,1.076189397097,19.720216751098636,-1.2912715077161856,19.998533248901367,1.1685444754229932,19.67083740234375,-0.011350769220381585
5861,2003-06-04,20.04791259765625,20.30827522277832,19.684303283691406,20.30827522277832,5351293.0,0.01384784777929493,3.7930991538771472,-11.599677090414684,59.02778085137042,54.52257497975056,-0.7614107314388505,-0.7629180529863966,-1.801546841156604,-2.817563508159825,26.319809443035403,0.6239719390869141,0.04045817559877918,0.7258718490600593,-0.21931705025196635,1.671060748372085,0.2532773994040447,1.198466298716074,-1.4355148200656238,51.7949008473893,1.648686573811574,0.47259444965601344,6,-0.5184803009033203,-0.9000463485717773,-2.433042049407959,-3.2657532691955566,-0.2872962951660156,2,-0.010747815596791277,1.000011330546019,19.774084091186523,1.076189397097,19.720216751098636,-1.2912715077161856,19.998533248901367,-0.010747815596791277
5862,2003-06-05,20.30827522277832,20.31725311279297,19.841419219970703,19.931198120117188,6426586.0,0.012987019164903524,1.4090849834146906,-1.448276619904033,57.857140689318896,55.64189545780038,-0.8398612502833487,-0.9839257682113782,-2.013829157944965,-3.070038392822873,26.11806777788396,0.4758338928222656,0.10284517003082883,0.9292241096496596,-0.1097543298854724,1.9682025491847916,0.40973488988209184,1.4487133294172274,-1.6215781902756952,98.75778200618073,51.35256839682937,0.5194892197675665,6,-0.7361974716186523,-1.0953178405761719,-2.650758743286133,-3.526115894317627,-0.538681030273434,3,-0.02254638110672247,3.7930991538771472,20.04791259765625,1.000011330546019,19.774084091186523,1.076189397097,19.720216751098636,-0.02254638110672247
5863,2003-06-06,20.294809341430664,20.824512481689453,20.222984313964844,20.357654571533203,7789470.0,-0.0006630736091537415,-4.826071695777874,-0.16666413754381706,64.28572632918355,56.81215897010111,-0.6671357024977453,-0.9349581688674924,-1.9495668151194394,-3.0461743334939726,26.016506769859753,0.6015281677246094,0.19089044995169502,0.8627879142761223,-0.25070570833478456,1.9762815368870292,0.30604110297067066,1.419534725581574,-1.53678502421252,56.93435410912914,7.31015998250173,0.5567468113054528,6,-0.5229692459106445,-0.8933134078979492,-2.586792469024658,-3.4902052879333496,-0.9247360229492188,4,-0.005087344606485189,1.4090849834146906,20.30827522277832,3.7930991538771472,20.04791259765625,1.000011330546019,19.774084091186523,-0.005087344606485189
5864,2003-06-09,20.151161193847656,20.537214279174805,20.070358276367188,20.299297332763672,5906649.0,-0.007078073273137808,-2.014483293717748,2.357158032110231,80.06596705007456,59.74959558072169,-0.36401988481809155,-0.777802435178657,-1.7509684959287881,-2.8902056752623686,25.55913239559547,0.4668560028076172,0.2790815047937727,0.6852477073669441,-0.473867765168265,1.8443631799021531,0.10568997109933775,1.2648054436345504,-1.2691475867612354,45.255548026033196,-9.296494440154504,0.5795577362676045,6,-0.13242626190185547,-0.6105051040649414,-2.333162784576416,-3.2365756034851074,-1.1177635192871094,0,-0.008687921982483138,-4.826071695777874,20.294809341430664,1.4090849834146906,20.30827522277832,3.7930991538771472,20.04791259765625,-0.008687921982483138
5865,2003-06-10,20.50579261779785,20.5327262878418,20.18258476257324,20.37112236022949,5415227.0,0.017598560228800464,2.714288604726384,-0.9090979321711156,85.34751443483984,63.067779092100466,-0.5876242144702779,-1.1019589196977968,-2.0409097125022413,-3.2223732398525975,25.609815847030205,0.3815650939941442,0.3839199440868484,0.9846643447875962,-0.2633304156722005,2.232659105247393,0.36066696455769787,1.6086617250174946,-1.5072290782352482,72.04724672882813,11.290738247624247,0.6239973802298984,6,-0.29627513885498047,-0.9651365280151367,-2.494767665863037,-3.3981804847717285,-1.6295108795166016,1,-0.04378286514640917,-2.014483293717748,20.151161193847656,-4.826071695777874,20.294809341430664,1.4090849834146906,20.30827522277832,-0.04378286514640917
5866,2003-06-11,20.469879150390625,20.5551700592041,20.353166580200195,20.429479598999023,8230325.0,-0.0017513815767382646,-1.0930227962174286,0.29998866951816333,83.33337829562355,66.08674898503746,-0.45532882910628203,-1.0442804757077582,-1.930706605131867,-3.1729362842238444,25.277849272112313,0.20200347900390625,0.46954988261431296,0.9009429931640618,-0.4171452053718099,2.2190311916999335,0.24189889389612773,1.5599870924319958,-1.361758674300411,63.92678649034581,-1.8207062094611004,0.659044099267935,6,-0.2603616714477539,-0.9292230606079102,-2.37917423248291,-3.362267017364502,-1.8853836059570312,2,-0.04495610929144234,2.714288604726384,20.50579261779785,-2.014483293717748,20.151161193847656,-4.826071695777874,20.294809341430664,-0.04495610929144234
5867,2003-06-12,20.52823638916016,20.58210563659668,20.330720901489254,20.57761573791504,5860759.0,0.0028508834048694975,7.615092982972309,-1.2222746801377715,82.14289585403317,68.85273056565646,-0.4238457514189484,-1.064217431717534,-1.931377556870622,-3.208692197027606,25.285874331767346,0.2513847351074254,0.5382109466505227,0.9002697944641156,-0.4803502794195609,2.280889868347792,0.20995975752227736,1.5905798314059538,-1.317132392733992,60.714123127817274,-8.401261488605599,0.6903100369418385,6,-0.3187189102172887,-0.987580299377445,-2.437531471252445,-3.4206242561340368,-1.9886302947998082,3,-0.03739337720581115,-1.0930227962174286,20.469879150390625,2.714288604726384,20.50579261779785,-2.014483293717748,20.151161193847656,-0.03739337720581115
5868,2003-06-13,20.469879150390625,20.62250518798828,20.38458824157715,20.58210563659668,6977264.0,-0.0028427789734704056,1.46513374373771,2.27274131870695,79.93200252913016,71.71608782426014,-0.32586502098589776,-0.9976122004083372,-1.8356619411685386,-3.1307822711001876,24.872355644478787,0.2379169464111328,0.583791207593169,0.8042049407958984,-0.6267835728307496,2.2351934544225465,0.0887106839825762,1.5196991976092207,-1.1619706448486617,72.35771234334194,2.226378571499538,0.7154942568133233,6,-0.2603616714477539,-0.9292230606079102,-2.178290843963623,-3.220862865447998,-1.8674278259277344,4,-0.034210507680128344,7.615092982972309,20.52823638916016,-1.0930227962174286,20.469879150390625,2.714288604726384,20.50579261779785,-0.034210507680128344
5869,2003-06-16,20.748199462890625,20.8514461517334,20.407033920288086,20.474369049072266,8463561.0,0.013596578194487785,-1.175821302504529,-2.4399802851849963,79.07805612664241,74.5633846844685,-0.49509574492974906,-1.2267539004303067,-2.0585820236412573,-3.3864428129152238,24.985901162827613,0.4444122314453125,0.6299865220329792,1.0113744735717773,-0.4881964953599933,2.510945442503548,0.261588989105892,1.7611599580376627,-1.349294718779813,84.56381389088511,17.146127952338176,0.7497854844658849,6,-0.48032474517822266,-1.1940765380859375,-2.3297958374023438,-3.4722485542297363,-2.433042526245117,0,-0.06642148138560355,1.46513374373771,20.469879150390625,7.615092982972309,20.52823638916016,-1.0930227962174286,20.469879150390625,-0.06642148138560355
5870,2003-06-17,20.873891830444336,21.071407318115234,20.76166534423828,20.873891830444336,10971242.0,0.006057989165687339,-1.759972127330512,0.0,77.77783112284703,76.64672360352147,-0.5010665989182073,-1.2295175965486465,-2.1378486355188144,-3.4888728313662263,27.60234255627988,0.3232078552246094,0.6542853231577013,1.0190058708190932,-0.44616814982722275,2.484179891465409,0.28641886049593523,1.7515928811422512,-1.3587837737237187,73.33345350511044,9.490284571394781,0.7325870103231583,6,-0.4174785614013672,-1.2097883224487305,-2.3376526832580566,-3.4700050354003906,-2.9133682250976562,1,-0.08817206541232758,-1.175821302504529,20.748199462890625,1.46513374373771,20.469879150390625,7.615092982972309,20.52823638916016,-0.08817206541232758
5871,2003-06-18,20.64944076538086,20.918781280517575,20.550682067871094,20.873891830444336,8606800.0,-0.010752717647799503,1.342865120457459,-100.0,69.67510215852057,77.95983043343276,-0.20374106591318508,-0.8730540758019281,-1.8684780737435176,-3.2355624829528686,30.133266007297653,0.3680992126464808,0.7122897328919322,0.6823295593261705,-0.653340009653121,2.017999128305462,0.014494774836524726,1.3501643438158162,-0.9787027825207808,43.03033736509672,-20.720118464810902,0.6678347844896461,6,-0.07855796813964844,-0.9853372573852539,-2.080656051635742,-3.245553970336914,-2.590158462524414,2,-0.0858695907190059,-1.759972127330512,20.873891830444336,-1.175821302504529,20.748199462890625,1.46513374373771,20.469879150390625,-0.0858695907190059
5872,2003-06-19,20.469879150390625,20.811044692993164,20.24542999267578,20.80655670166016,8203593.0,-0.008695713217147905,2.2727262694374857,1.500004248918666,60.07677433613524,77.49216910087183,0.0012904881397375334,-0.5744545995137855,-1.641684137373261,-3.0250973758232327,32.38280290696984,0.5656147003173828,0.7724288291439869,0.40849876403808594,-0.7736027240908001,1.590600252166972,-0.18255198002635709,0.999549508102529,-0.6590742340050326,27.173767463341413,-33.8531198254097,0.5910507440644422,6,0.10100364685058594,-0.8057756423950195,-1.8393702507019043,-3.0098791122436523,-2.8056297302246094,3,-0.09210526315789469,1.342865120457459,20.64944076538086,-1.759972127330512,20.873891830444336,-1.175821302504529,20.748199462890625,-0.09210526315789469
5873,2003-06-20,20.474369049072266,20.757177352905273,20.38010025024414,20.604549407958984,11536845.0,0.00021934172882276393,-1.3662118491921005,0.3866618323551365,68.26081374286792,76.1804854000711,0.027881766825018417,-0.47383971862155505,-1.6019677741389806,-3.0036479946655277,34.10230056431863,0.3770771026611328,0.7900436624572933,0.33083982467651296,-0.7114450077185914,1.3731246570716173,-0.19030259152103923,0.8519822408740652,-0.5375038925137083,27.717353654312436,-32.40010911725332,0.521142416197552,6,0.15262699127197266,-0.8102655410766602,-1.7529573440551758,-3.014369010925293,-3.007635116577152,4,-0.09449682918554125,2.2727262694374857,20.469879150390625,1.342865120457459,20.64944076538086,-1.759972127330512,20.873891830444336,-0.09449682918554125
5874,2003-06-23,19.908754348754886,20.424989700317386,19.774084091186523,20.402545928955078,7930481.0,-0.027625500886583332,1.416672863045838,3.7931342671276758,52.61323680723657,72.54334344144851,0.6207762237610339,0.18132726619691297,-0.996360662744042,-2.418560187937711,35.36189928268566,0.7002849578857422,0.7826420556712179,-0.2857251167297328,-1.1552605174773163,0.5838102840178507,-0.7204928171035228,0.1490425836440572,1.162652969360348,10.38062487227504,-49.5588255365845,0.434767700373791,6,0.5139913558959925,-0.2446508407592809,-1.0560393333435094,-2.3724412918090856,-2.275926589965824,0,-0.0656145031180061,-1.3662118491921005,20.474369049072266,2.2727262694374857,20.469879150390625,1.342865120457459,20.64944076538086,-0.0656145031180061
5875,2003-06-24,19.94466590881348,20.164627075195312,19.80101776123047,19.976089477539066,6807516.0,0.0018038074823520933,-1.2816859264755538,0.06363731174364348,47.79272104799171,68.59438152504497,0.5552933013829318,0.20879965695059255,-0.9767110944137514,-2.4330868884080097,36.2079032508814,0.36360931396484375,0.7528673900426348,-0.28325662612914826,-1.0493142701854268,0.48280101792713026,-0.6662854481572893,0.09977219589899278,1.1007949447631802,14.901916351052009,-44.16475295789604,0.3830288220281396,6,0.4780797958373988,-0.28056240081787465,-1.0369606018066442,-2.383663177490238,-2.3253059387207067,1,-0.08170149250020264,1.416672863045838,19.908754348754886,-1.3662118491921005,20.474369049072266,2.2727262694374857,20.469879150390625,-0.08170149250020264
5876,2003-06-25,19.91324234008789,20.26787567138672,19.908754348754886,20.065868377685547,7275771.0,-0.0015755374830170865,-3.444515260959007,4.857056145675266,40.63831460643687,63.98276138642316,0.558149765309846,0.28339020206216503,-0.9037070302795449,-2.3813192637655547,36.7327611053927,0.3591213226318324,0.6902609882603876,-0.3328606605529778,-1.0466123307960231,0.3808910096900675,-0.6897364956745022,0.024015174568546627,1.1067909782409657,13.419820257290322,-38.94796422228444,0.3568758351215234,6,0.5095033645629883,-0.24913883209228516,-1.0751166343688965,-2.3522396087646484,-2.6126022338867188,2,-0.09806131524900596,-1.2816859264755538,19.94466590881348,1.416672863045838,19.908754348754886,-1.3662118491921005,20.474369049072266,-0.09806131524900596
5877,2003-06-26,20.11973762512207,20.1960506439209,19.751638412475586,19.886308670043945,5585643.0,0.010369747000892993,1.3023260409873323,-1.5294176455886028,46.19883283113821,60.234631419979614,0.321415452397833,0.11831585054420657,-1.056971477145133,-2.5644863011895715,35.931965909161775,0.4444122314453125,0.5737336047280124,-0.14881038665771484,-0.8128980475207932,0.5152772742053635,-0.4808542170892558,0.1832334437738261,0.8753767086639392,36.60715640601527,-14.555794165985382,0.33204383043153934,6,0.29178524017333984,-0.4197225570678711,-1.31864595413208,-2.558734893798828,-2.8370532989501953,3,-0.1024096516891394,-3.444515260959007,19.91324234008789,-1.2816859264755538,19.94466590881348,1.416672863045838,19.908754348754886,-0.1024096516891394
5878,2003-06-27,19.572078704833984,20.11973762512207,19.437408447265625,20.11973762512207,8261735.0,-0.02721998320714991,1.4918033928764223,-2.3461481893057914,39.30350116686775,55.81523642444909,0.8139210039102451,0.6665627655828459,-0.4486130197163192,-1.9914295536309652,34.847118048869554,0.6823291778564453,0.45357454660245367,-0.6751465797424316,-1.4003147781136924,0.050021618628829145,-1.0377306789280603,-0.312562480556803,1.3732965920996065,13.636372415151648,-36.69277262501549,0.3625840991856301,6,0.6823291778564453,0.25811767578125,-0.7709870338439941,-2.011075973510742,-2.581180572509762,4,-0.09747709037143648,1.3023260409873323,20.11973762512207,-3.444515260959007,19.91324234008789,-1.2816859264755538,19.94466590881348,-0.09747709037143648
5879,2003-06-30,19.643903732299805,19.86386489868164,19.45985221862793,19.6618595123291,6366439.0,0.0036697700100747355,-1.0930110767467367,0.03278642849431096,32.22229391177365,50.753510067663164,0.6358441962835641,0.6205429818538164,-0.4715452184150948,-2.0348875692457185,33.77325509933565,0.40401268005371094,0.3351078049369818,-0.5995059013366699,-1.3370473460817287,0.13803554340838886,-0.9682766237092011,-0.23073517896413875,1.210993553653708,24.86495300915931,-21.77858246648999,0.3687707223725302,6,0.5341911315917969,0.22893810272216797,-0.8428120613098145,-2.0829010009765625,-2.316329956054691,0,-0.11083183004123787,1.4918033928764223,19.572078704833984,1.3023260409873323,20.11973762512207,-3.444515260959007,19.91324234008789,-0.11083183004123787
5880,2003-07-01,19.549633026123047,19.65736961364746,18.988506317138672,19.59452247619629,10387594.0,-0.004798980256747631,6.842052887571979,2.5,31.464808514431013,46.507921884986544,0.5839196594366349,0.7348103104586201,-0.31848361578440176,-1.9126533945734892,33.16076910327014,0.6688632965087891,0.21843505203062463,-0.6825540542602546,-1.4561152885540949,0.09100718003358566,-1.0693346714071765,-0.2957734371133327,1.2202149295091935,43.85963342964229,-0.5729971947662449,0.38678061714692064,7,0.3501424789428711,0.3456544876098633,-0.7429304122924805,-1.9078283309936523,-1.6339988708496094,1,-0.09804814570036524,-1.0930110767467367,19.643903732299805,1.4918033928764223,19.572078704833984,1.3023260409873323,20.11973762512207,-0.09804814570036524
5881,2003-07-02,19.83244132995605,19.895286560058594,19.414962768554688,19.482297897338867,6472030.0,0.014466169439349752,1.0188717060695704,-7.800127469725861,37.14765869143193,43.96024236890841,0.19336707771479666,0.458541416794084,-0.5488563478809887,-2.1687952728122717,31.85133397255279,0.48032379150390625,0.08572886599886331,-0.38897218704223846,-1.1791625514282842,0.40121817734380727,-0.7840673692352631,0.006122995150786181,0.7948992945967035,69.88853279334548,26.378768619024143,0.39509518219302286,7,0.04040050506592152,0.197515487670902,-1.0257387161254847,-2.053721904754635,-1.9212970733642543,2,-0.11158895281946524,6.842052887571979,19.549633026123047,-1.0930110767467367,19.643903732299805,1.4918033928764223,19.572078704833984,-0.11158895281946524
5882,2003-07-03,19.85039710998535,20.029956817626953,19.6618595123291,19.80999565124512,3749826.0,0.0009053741660225434,-1.1866707456632335,0.11538545343617004,38.383894741284536,40.6405847020658,0.08749805280964296,0.42638469615990715,-0.5159810856408349,-2.156770775461471,30.356930427334923,0.36809730529785156,-0.05743603318790136,-0.3481225013732896,-1.15409095535745,0.4578459526108709,-0.7511067283653681,0.05486172561878888,0.6458367699742773,76.19050027736047,34.82906065823876,0.40298422699208003,7,-0.14364910125732422,0.17955970764160156,-1.0436944961547852,-2.0716776847839355,-2.0739212036132812,3,-0.12844866476255912,1.0188717060695704,19.83244132995605,6.842052887571979,19.549633026123047,-1.0930110767467367,19.643903732299805,-0.12844866476255912
5883,2003-07-07,20.19156265258789,20.19156265258789,19.77857208251953,19.85488510131836,7886373.0,0.01718683715556102,1.4533300097441593,8.333301860070604,39.80266284263902,39.217187594888294,-0.33302327325729664,0.08125348216280415,-0.8015926150936394,-2.460148712617112,28.22999572602497,0.4129905700683594,-0.16398081189425184,-0.0017946243286139918,-0.8064878512763407,0.8028986026191127,-0.40414123780247735,0.40055198914524937,0.18405302234606324,100.0,61.455326075159604,0.4023466134738628,7,-0.5633716583251953,-0.1616058349609375,-0.9909501075744629,-2.0986132621765137,-2.4285545349121094,0,-0.14406405172623893,-1.1866707456632335,19.85039710998535,1.0188717060695704,19.83244132995605,6.842052887571979,19.549633026123047,-0.14406405172623893
5884,2003-07-08,19.976089477539066,20.24094009399414,19.90426445007324,20.19156265258789,5690566.0,-0.010671446225149261,1.1428744855717512,-0.6399986403498727,34.07646565716506,37.69315921812978,-0.11956799609388113,0.2982285619318539,-0.525701096900768,-2.202309829931128,26.44466489661692,0.336675643920902,-0.23813253443777427,-0.20851421356200817,-1.018928718553937,0.6019002914299207,-0.6137214660579744,0.19669303893395806,0.28855744877126455,78.85312410528846,42.86211428817929,0.4052072524959649,7,-0.34789848327637074,0.05386734008788707,-0.7754769325256383,-1.5105524063110387,-2.2804164886474645,1,-0.14943822456198774,1.4533300097441593,20.19156265258789,-1.1866707456632335,19.85039710998535,1.0188717060695704,19.83244132995605,-0.14943822456198774
5885,2003-07-09,19.607990264892575,20.04342460632324,19.53616523742676,19.84590721130371,5974370.0,-0.018426990580933222,-1.6588220003899128,1.1041603965654945,32.42427909995,36.7804886062979,0.21875597274234693,0.62780592384944,-0.11005588308398373,-1.7897564283132574,24.629175761554507,0.5072593688964773,-0.346695931489176,-0.5317233085632367,-1.3663279985293073,0.30288138140283394,-0.949025653546272,-0.11442096358020137,0.632949829101566,23.36958780741211,-11.246399138569053,0.4173023449830348,7,0.006732940673831678,0.42196655273437855,-0.40737771987914684,-1.0594062805175746,-1.8315143585205043,2,-0.11630036826009993,1.1428744855717512,19.976089477539066,1.4533300097441593,20.19156265258789,-1.1866707456632335,19.85039710998535,-0.11630036826009993
5886,2003-07-10,19.549633026123047,19.634923934936523,19.033397674560547,19.302738189697266,12135641.0,-0.0029761968453245746,1.8817240654611245,-1.0377353952716362,33.80731512495049,35.403653305610376,0.24597837188728988,0.6468500719945283,-0.010362697517447117,-1.693498979640765,23.008751001703672,0.6015262603759766,-0.38175388037684144,-0.5440682411193833,-1.4031407879149782,0.3150043056762115,-0.9736045145171808,-0.11453196772158591,0.6913070678710938,42.75090822934766,6.896373243120308,0.4295362733977967,7,0.06509017944335938,0.48032379150390625,-0.33106470108032227,-1.0010490417480469,-1.7372455596923828,3,-0.08358207382543659,-1.6588220003899128,19.607990264892575,1.1428744855717512,19.976089477539066,1.4533300097441593,20.19156265258789,-0.08358207382543659
5887,2003-07-11,19.760616302490234,19.83244132995605,19.39700698852539,19.49127578735352,7537967.0,0.010792186026472361,1.1086890257983066,1.0909119001266814,38.29162004740772,35.29122207011483,-0.0238069858220058,0.3956976236090384,-0.1768508703041256,-1.8706328404620045,21.10935004953121,0.4354343414306605,-0.4018931437125097,-0.29470396041870117,-1.1405221049660064,0.551114184128604,-0.7176130326923555,0.1282051118549532,0.3801290893554672,60.22302953719792,22.37507773308387,0.4229090722736533,7,-0.14589309692382812,0.26934051513671875,-0.4219670295715332,-1.2120323181152344,-1.8988494873046875,4,-0.09359384432080531,1.8817240654611245,19.549633026123047,-1.6588220003899128,19.607990264892575,1.1428744855717512,19.976089477539066,-0.09359384432080531
5888,2003-07-14,19.769594192504886,20.110759735107425,19.72919464111328,19.86835289001465,7423688.0,0.0004543324903039103,-3.250053112385848,-0.36666855508029644,47.20719575812234,36.956211164153565,-0.002034871302988961,0.3494844166886715,-0.14885017350080787,-1.839631349873219,18.846246269027667,0.3815650939941442,-0.4027681080648122,-0.25071182250976065,-1.082127856162728,0.5807042111432068,-0.6664198393362462,0.16499619431672485,-0.7810878753662145,60.966513978834605,18.832651297720027,0.41570801682648406,7,-0.15487098693848012,0.26036262512206676,-0.37707662582397816,-1.2210102081298864,-2.024541854858402,0,-0.10081735956363003,1.1086890257983066,19.760616302490234,1.8817240654611245,19.549633026123047,-1.6588220003899128,19.607990264892575,-0.10081735956363003
5889,2003-07-15,19.370073318481445,19.890798568725586,19.26233673095703,19.79652976989746,13440384.0,-0.020208855585660324,1.0437981106210883,4.31816601645502,39.93713464943045,37.89758073470905,0.39622567890296523,0.6750773725547106,0.2679951692308151,-1.3977477957808162,16.450482789567804,0.6284618377685547,-0.4453583760376638,-0.5813263893127427,-1.386763446804192,0.22411066817870662,-0.9840449180584692,-0.17860786056701627,-0.359121932983399,31.249999999999893,-13.736624334288145,0.40271852874572484,7,0.26709556579589844,0.6598834991455078,0.21659469604492188,-0.6441726684570312,-1.862939834594723,1,-0.08296639741019074,-3.250053112385848,19.769594192504886,1.1086890257983066,19.760616302490234,1.8817240654611245,19.549633026123047,-0.08296639741019074
5890,2003-07-16,19.033397674560547,19.423940658569336,18.93463897705078,19.347627639770508,8236785.0,-0.017381227132458377,1.0961567531570842,0.7368395158909771,36.07958283289781,37.77890563931638,0.7285916337146716,0.9136408472372963,0.629872854342306,-1.0193770421104986,13.837751656647745,0.4893016815185547,-0.432625385606471,-0.8259773254394531,-1.6078545717323038,-0.04410007914660241,-1.2169159485858785,-0.43503870229302777,1.0773620605468786,8.396986179629117,-38.906200129214014,0.390938623146425,7,0.5543918609619141,0.9696254730224609,0.7462978363037109,-0.3074970245361328,-1.7058238983154332,2,-0.07028302085322935,1.0437981106210883,19.370073318481445,-3.250053112385848,19.769594192504886,1.1086890257983066,19.760616302490234,-0.07028302085322935
5891,2003-07-17,18.87628173828125,19.280292510986328,18.67876625061035,19.037885665893555,6512574.0,-0.008254749833199404,-1.1612955177033755,0.5142855408596211,30.01445124803729,36.848967473400016,0.8222849464883133,0.9814230745813504,0.7981497034967617,-0.8160389487822464,11.900756788012552,0.6015262603759766,-0.41196174203134106,-0.8944353103637681,-1.700842669238618,-0.08802795148891818,-1.297638989801193,-0.49123163092634314,1.2109555816650435,13.79304374001864,-33.42295895672215,0.40320367943742413,7,0.5835714340209961,0.998805046081543,0.998805046081543,-0.15038108825683594,-1.3781261444091797,3,-0.05826390213697463,1.0961567531570842,19.033397674560547,1.0437981106210883,19.370073318481445,-3.250053112385848,19.769594192504886,-0.05826390213697463
5892,2003-07-18,18.584495544433594,18.710189819335934,18.328622817993164,18.328622817993164,9441282.0,-0.015457821508136904,-1.9824749722327546,-1.5833323497822418,32.70441259979293,36.060273001972675,1.0232217152633787,1.1855000237660853,1.0935948538620153,-0.48155173046439614,10.933983363032795,0.5476589202880859,-0.3884008104885055,-1.0919523239135742,-1.9898388693877074,-0.19406577843944106,-1.540895596650639,-0.6430090511765094,1.446402932739261,14.357635711556524,-35.573155266444516,0.44894327273706636,7,0.7002859115600586,1.1155195236206055,1.2905912399291992,0.1414051055908203,-0.8125095367431641,4,-0.04154581845694438,-1.1612955177033755,18.87628173828125,1.0961567531570842,19.033397674560547,1.0437981106210883,19.370073318481445,-0.04154581845694438
5893,2003-07-21,18.53960609436035,18.588985443115234,18.270265579223636,18.580007553100586,8249928.0,-0.0024154247268061146,9.923061838148655,-0.1578966984964704,30.476189833873832,35.660242354940316,0.9042273691798286,1.1362669693201042,1.139526336309217,-0.39378877664908885,9.940527963627154,0.318719863891598,-0.40372190673040365,-1.04010362625122,-1.991337374099615,-0.08886987840282501,-1.5157205001754157,-0.5644867523270243,1.3891558432617224,16.620489485961876,-34.97397053205423,0.4756168739241974,7,0.6509065628051793,1.131230354309082,1.3354806900024414,0.1862945556640625,-0.6060161590576172,0,-0.03656168721842479,-1.9824749722327546,18.584495544433594,-1.1612955177033755,18.87628173828125,1.0961567531570842,19.033397674560547,-0.03656168721842479
5894,2003-07-22,18.60245132446289,18.74610137939453,18.15804100036621,18.54409408569336,9230100.0,0.0033897823817117256,2.4025625744934445,-1.4444339533566235,33.06580314979968,35.731522804923614,0.6996121213922386,1.0229880829163136,1.0708049423488646,-0.4189089408551254,10.346472620512694,0.5880603790283203,-0.42863641548417064,-0.9119432449340827,-1.9440039357684924,0.12011744590032691,-1.4279735903512858,-0.3959128995168797,1.193630904487307,35.106283599720356,-16.74505356084643,0.5160303454172039,7,0.5319490432739258,1.012272834777832,1.2726354598999023,0.24240779876708984,-0.7810859680175781,1,-0.04609064535967344,9.923061838148655,18.53960609436035,-1.9824749722327546,18.584495544433594,-1.1612955177033755,18.87628173828125,-0.04609064535967344
5895,2003-07-23,18.315156936645508,18.431869506835934,18.000925064086914,18.404935836791992,13661813.0,-0.015443899452088905,5.00007966857896,-1.5384363969146293,22.91666099234392,34.52145012352289,0.8763946240149494,1.2458181319686688,1.3510790547313647,-0.0958221937713688,10.8490941882136,0.6015262603759766,-0.498034410479935,-1.1177621841430678,-2.2583743494391726,0.022849981153036936,-1.6880682667911202,-0.5474561014950154,1.3171211694462919,24.56150289896341,-23.975185297181255,0.5703060826480517,7,0.7406854629516602,1.2210092544555664,1.595841884613037,0.7429304122924805,-0.4399242401123047,2,-0.044117746604839025,2.4025625744934445,18.60245132446289,9.923061838148655,18.53960609436035,-1.9824749722327546,18.584495544433594,-0.044117746604839025
5896,2003-07-24,17.96052360534668,18.508182525634766,17.947057723999023,18.22537612915039,12062574.0,-0.019362833336648455,-2.8461618915014477,2.9500531123858083,19.88554026454004,32.476330147648696,1.0973002149847098,1.5248369700275433,1.6908086103113718,0.2971336015554691,11.113257956838474,0.5611248016357422,-0.5491926076764706,-1.3747595787048326,-2.6665404112030906,-0.08297874620657453,-2.02064999495396,-0.7288691624557053,1.4759921357045336,1.685249767860425,-41.56253223910949,0.6458904162491282,7,1.068385124206543,1.472395896911621,2.0997347831726074,1.2075443267822266,0.13018226623535156,3,-0.03524116796423149,5.00007966857896,18.315156936645508,2.4025625744934445,18.60245132446289,9.923061838148655,18.53960609436035,-0.03524116796423149
5897,2003-07-25,18.059282302856445,18.202930450439453,17.843809127807614,17.96052360534668,9444847.0,0.005498653584930402,-1.162159368863447,-0.372881844172866,13.178272615345392,28.695338687340147,0.8178314985481805,1.332096686243986,1.5833409578736983,0.23457861879154152,11.833011494469313,0.3591213226318395,-0.5699513452010514,-1.1729781150817864,-2.5284232614754174,0.1824670313118446,-1.8507006882786001,-0.49525554188497267,1.1687093158074617,23.880641185809317,-11.684878061242465,0.6777225731968155,7,0.8080215454101562,1.2681446075439453,2.058210849761963,1.108785629272461,0.412988662719723,4,-0.031071373688843718,-2.8461618915014477,17.96052360534668,5.00007966857896,18.315156936645508,2.4025625744934445,18.60245132446289,-0.031071373688843718
5898,2003-07-28,17.664249420166016,18.059282302856445,17.574468612670902,18.059282302856445,12802381.0,-0.021874229333462836,1.4545485271182905,-3.9999806867781684,12.40874101366488,25.636628283366196,0.9865625045520723,1.662087414097435,1.953028255867089,0.6604451895446424,13.411902939491766,0.4848136901855433,-0.6110759400729115,-1.4726195335388184,-2.9866271974451593,0.041388130367522535,-2.229623365491989,-0.7156157015856479,1.3422729999608833,7.662879534017983,-21.500610571949473,0.7570038319531708,7,0.8349552154541016,1.5015735626220703,2.4532437324523926,1.5038185119628906,1.077362060546875,0,0.006099131922436385,-1.162159368863447,18.059282302856445,-2.8461618915014477,17.96052360534668,5.00007966857896,18.315156936645508,0.006099131922436385
5899,2003-07-29,17.466733932495114,17.731584548950195,17.327573776245114,17.731584548950195,13801488.0,-0.01118165187621345,2.0508577107548986,0.6704520764227968,13.137545272158405,23.087512998839596,0.9897826064665658,1.779360476789666,2.134970734470649,0.8931195599367179,15.18725408954269,0.4040107727050817,-0.6964600605577687,-1.5612765312194874,-3.2272394761382444,0.10468641369926956,-2.3942580036788677,-0.7282950587601071,1.2820188022897057,11.787152714389306,-17.361153575992425,0.8329814724593789,7,0.837199211120609,1.4095478057861364,2.6788158416748082,1.7013339996337926,1.0279827117919957,1,0.026728294174051648,1.4545485271182905,17.664249420166016,-1.162159368863447,18.059282302856445,-2.8461618915014477,17.96052360534668,0.026728294174051648
5900,2003-07-30,17.632827758789062,17.673227310180664,17.282684326171875,17.529579162597653,14739111.0,0.0095091519076127,3.2439322652185627,-0.38983709977099723,18.181823938400115,21.772776631102133,0.6751212643309543,1.541326061166945,1.9811065219974502,0.7618588285467425,16.10354629967141,0.39054298400878906,-0.8284320642215519,-1.2993424415588386,-3.0569749459067985,0.4582900627891213,-2.1781586937328186,-0.42052618938485864,0.8316891842878142,28.57151750778971,1.096597662429911,0.8788162521739793,7,0.3815650939941406,1.1424522399902344,2.4105968475341797,1.5352401733398438,1.22100830078125,2,0.010692419856609403,2.0508577107548986,17.466733932495114,1.4545485271182905,17.664249420166016,-1.162159368863447,18.059282302856445,0.010692419856609403
5901,2003-07-31,17.619359970092773,18.000925064086914,17.453266143798828,17.888700485229492,9133865.0,-0.0007637906341809719,1.218187015234387,-2.608660311830251,11.961725730433585,19.468033645617762,0.5493105451855484,1.4550979680355312,2.010372779385598,0.8171726480028241,17.309866990853596,0.5476589202880859,-0.9176461305679986,-1.2021561622619643,-2.999355049138593,0.5950427246146646,-2.1007556057002787,-0.3035567188236499,0.6087904496031022,36.58539112988472,12.705423828524566,0.8985994434383135,7,0.3950328826904297,1.1559200286865234,2.4240646362304688,1.5487079620361328,1.593597412109375,3,0.014522248644374791,3.2439322652185627,17.632827758789062,2.0508577107548986,17.466733932495114,1.4545485271182905,17.664249420166016,0.014522248644374791
5902,2003-08-01,17.300640106201172,17.623849868774414,17.197393417358402,17.619359970092773,8245696.0,-0.018089185102784566,1.6027274473397568,1.1833342775401523,10.4885110975857,17.247180452696856,0.7451211570474925,1.6580091611746717,2.335724657817508,1.174446418714922,19.003401044559602,0.4264564514160121,-0.9814705903578869,-1.393388175964354,-3.2442225833593525,0.45744623143064445,-2.3188053796618533,-0.4679709722668548,0.7384170947899023,11.979118257582435,-6.911827093503192,0.9254172036974994,8,0.671107292175293,1.4185266494750977,2.7427845001220703,1.8674278259277344,1.6968441009521484,4,0.045666851661614105,1.218187015234387,17.619359970092773,3.2439322652185627,17.632827758789062,2.0508577107548986,17.466733932495114,0.045666851661614105
5903,2003-08-04,17.282684326171875,17.30512809753418,16.963964462280273,17.300640106201172,8415889.0,-0.001037867958588512,24.33541076487252,0.05633718529512091,11.947630369490142,14.90071681044024,0.6325521760011483,1.5250557343217075,2.352281104682074,1.229952923483335,20.845785328719384,0.34116363525390625,-1.020883742002006,-1.2659000396728501,-3.0780082583952364,0.5462081790495361,-2.1719541490340433,-0.359845930311657,0.7182407379150391,30.73596656770885,12.854473051080134,0.9060541093611922,8,0.45338916778564453,1.319767951965332,2.7730846405029297,1.8853836059570312,2.1457462310791016,0,0.0688311269796702,1.6027274473397568,17.300640106201172,1.218187015234387,17.619359970092773,3.2439322652185627,17.632827758789062,0.0688311269796702
5904,2003-08-05,16.990898132324222,17.453266143798828,16.901117324829098,17.30512809753418,10896392.0,-0.016883152428224912,-1.2363638470541252,17.500212449543035,12.146423334752129,13.704023737374488,0.7506368177472176,1.6672107660680133,2.6373672170218434,1.5513084149106398,22.546059208136825,0.5521488189697301,-1.0698568484607094,-1.4084266662597607,-3.217223540167332,0.4003702076478106,-2.3128251032135445,-0.5040282293059768,0.8026348114013651,8.163318395605321,-10.466894262634481,0.9043984369537849,8,0.7137517929077113,1.5801305770873988,3.0514039993286097,2.177169799804684,2.5677127838134695,1,0.10303830525933377,24.33541076487252,17.282684326171875,1.6027274473397568,17.300640106201172,1.218187015234387,17.619359970092773,0.10303830525933377
5905,2003-08-06,17.327573776245114,17.525089263916016,16.905607223510742,16.954986572265625,11584072.0,0.01981505870371758,-1.6285665726506449,-1.185715066131707,23.088925935377716,14.059955478578674,0.28959423996710854,1.2131301965970032,2.2853199404302096,1.251405710525983,24.08229838644059,0.6194820404052734,-1.108047327306629,-0.9577301979064963,-2.7329133433209805,0.8174529475079879,-1.8453217706137366,-0.07013862519925596,0.28747604370117585,38.77554559706968,18.726556370334805,0.887591572707242,8,0.2244501113891637,1.2434549331665075,2.6978945732116735,1.8404941558837926,2.4509983062744176,2,0.06735754717386144,-1.2363638470541252,16.990898132324222,24.33541076487252,17.282684326171875,1.6027274473397568,17.300640106201172,0.06735754717386144
5906,2003-08-07,17.915634155273438,17.95154571533203,17.139036178588867,17.332063674926758,12937600.0,0.033937837265740844,1.4794552042256595,1.5662654919807872,39.462531281025605,16.98042866365425,-0.34140581051586594,0.5232030068013955,1.6795766501609748,0.6941630985751459,24.418310429020824,0.8125095367431641,-1.153869927389053,-0.28796987533569407,-1.9658875953378008,1.3899478446664126,-1.1269287353367474,0.5509889846653593,-1.0145168304443395,96.58124624360165,72.68060954873775,0.8389588600010528,8,-0.43543434143066406,0.6553945541381836,1.9818973541259766,1.263655662536621,1.719289779663086,3,0.05236777532771386,-1.6285665726506449,17.327573776245114,-1.2363638470541252,16.990898132324222,24.33541076487252,17.282684326171875,0.05236777532771386
5907,2003-08-08,17.911144256591797,18.18048667907715,17.82585334777832,18.08621597290039,7244138.0,-0.00025061343867194275,-1.051958371500149,-0.3000009805235342,39.97134103619077,20.04293977726824,-0.4024623461075407,0.40267622712484297,1.6620595041454678,0.7237366776725551,25.046988544825467,0.3546333312988281,-1.1485119128364119,-0.1999861717224114,-1.7122800424202111,1.3123076989753883,-0.9561331070713095,0.5561607636264867,-1.0055370330810547,78.9472507223172,51.88984652565499,0.7561469353488994,8,-0.3703422546386719,0.6598844528198242,2.040255069732666,1.2681455612182617,1.8090724945068395,4,0.07268173975714864,1.4794552042256595,17.915634155273438,-1.6285665726506449,17.327573776245114,-1.2363638470541252,16.990898132324222,0.07268173975714864
5908,2003-08-11,17.77647590637207,18.0323486328125,17.686695098876953,17.911144256591797,5386267.0,-0.007518690502990366,-1.2000036419479565,0.7692181984573147,37.11488119360423,22.70708821298444,-0.2796038738219373,0.4009246996034719,1.762137981238368,0.8777278741263608,26.391579101281042,0.3456535339355469,-1.0986455059478502,-0.23499860763549663,-1.5348991006458164,1.064901885374823,-0.8849488541406565,0.41495163886966324,-0.8198735046386716,68.42109971107323,40.63107516938412,0.6499502465051591,8,-0.2356739044189453,0.7945528030395508,2.09187650680542,1.4028139114379883,1.9976081848144531,0,0.06868674686772835,-1.051958371500149,17.911144256591797,1.4794552042256595,17.915634155273438,-1.6285665726506449,17.327573776245114,0.06868674686772835
5909,2003-08-12,17.76300811767578,17.95154571533203,17.534067153930664,17.888700485229492,8751598.0,-0.0007576185947779646,2.3214564823175032,0.9333474966362155,40.58192716443082,25.195988571432302,-0.24550770401725686,0.30337631057099657,1.7491185769703677,0.91343176000521,27.090968803093297,0.4174785614013672,-1.041885572148196,-0.16811313629150249,-1.3025578691260797,0.9663315965430748,-0.7353355027087929,0.3991092301257879,-0.7574503448486318,67.25348741180484,37.44175166740216,0.5672223664172893,8,-0.22220611572265625,0.8080205917358398,2.066065788269043,1.5756416320800781,2.0380096435546875,1,0.09375790567353004,-1.2000036419479565,17.77647590637207,-1.051958371500149,17.911144256591797,1.4794552042256595,17.915634155273438,0.09375790567353004
5910,2003-08-13,17.6956729888916,17.821365356445312,17.583446502685547,17.77647590637207,6124069.0,-0.0037907503243875817,1.789498401055527,0.6428625624061063,44.99153099914012,28.865966934621916,-0.18810135811212092,0.27969397712205435,1.7869013931106998,0.9916556266627161,27.3284377758785,0.23791885375976562,-0.9447250517379331,-0.16856203079223775,-1.180494029518126,0.8433699679336506,-0.6745280301551801,0.33740396857070465,-0.6431180598144515,53.448225339731145,19.24924879295731,0.5059659993629437,8,-0.15487098693847656,0.8102655410766602,2.1334009170532227,1.6429767608642578,1.8135585784912074,2,0.10527646664896806,2.3214564823175032,17.76300811767578,-1.2000036419479565,17.77647590637207,-1.051958371500149,17.911144256591797,0.10527646664896806
5911,2003-08-14,17.77647590637207,17.857276916503906,17.610382080078125,17.677717208862305,7129191.0,0.004566252864821374,-1.1153745587658517,-1.2222169766783118,44.615410315669905,32.657844625520156,-0.27298042382245313,0.11833903609921137,1.6680481334925226,0.9290594593996886,27.18629233614152,0.24689483642578125,-0.8370310378101493,-0.032768821716310015,-0.9256664955455562,0.8601288521129362,-0.47921765863093313,0.4136800151983131,-0.6788037072949216,37.50022129768965,1.913590174155459,0.44644883691462384,8,-0.2356739044189453,0.7294626235961914,2.0458641052246094,1.562173843383789,1.3960819244384766,3,0.11262615755183503,1.789498401055527,17.6956729888916,2.3214564823175032,17.76300811767578,-1.2000036419479565,17.77647590637207,0.11262615755183503
5912,2003-08-15,17.812387466430664,17.843809127807614,17.574468612670902,17.754030227661133,5863432.0,0.002020173191117136,3.444542364346108,0.5909073351616516,53.26734172742073,37.24892366529023,-0.25553936592080717,0.022785433563935698,1.5853254613682708,0.9072327002602165,26.604662614071493,0.26934051513671164,-0.7503960191172538,0.04174814224243306,-0.7733983696152791,0.8568946541001452,-0.365825113686423,0.44932139817128913,-0.6714026881535169,55.85604207576854,16.045845882535147,0.4075732559288567,8,-0.27158546447753906,0.6935510635375977,2.0099525451660156,1.5262622833251953,1.5038166046142578,4,0.10231848324322734,-1.1153745587658517,17.77647590637207,1.789498401055527,17.6956729888916,2.3214564823175032,17.76300811767578,0.10231848324322734
5913,2003-08-18,17.861766815185547,17.982969284057614,17.686695098876953,17.956035614013672,6337256.0,0.0027721914789886615,3.0000257512941464,-1.6153745587658517,59.32202626952423,42.490657324709346,-0.23930268163201873,-0.08430188800615923,1.4891777611896302,0.8733000813197656,25.79048735774771,0.2962741851806605,-0.6436925795189588,0.12501945495605327,-0.6077078572266039,0.8577467671387105,-0.24134420113527355,0.4913831110473801,-0.679201960876398,73.00024643728229,28.4207059674726,0.36636365609132837,8,-0.31871986389160156,0.6441717147827148,1.9605731964111328,1.5868635177612305,1.0369606018066406,0,0.10404625450227534,3.444542364346108,17.812387466430664,-1.1153745587658517,17.77647590637207,1.789498401055527,17.6956729888916,0.10404625450227534
5914,2003-08-19,17.745052337646484,17.911144256591797,17.610382080078125,17.911144256591797,7047658.0,-0.006534318734910061,2.621635277905374,1.7618970540628034,52.71147855260006,45.78205205995627,-0.0048739439274108065,-0.037012741438744,1.5614343104330146,1.007304729693324,25.363104284386978,0.3007621765136719,-0.48916226779859784,0.05117492675781321,-0.5582412234122245,0.6605910769278509,-0.2535331483272074,0.35588300184283383,-0.5225706103466159,41.758493173710704,-4.645773157076867,0.3047080750850197,8,-0.08529090881347656,0.6509056091308594,2.0772876739501953,1.7686691284179688,1.1536750793457031,1,0.11434352037584072,3.0000257512941464,17.861766815185547,3.444542364346108,17.812387466430664,-1.1153745587658517,17.77647590637207,0.11434352037584072
5915,2003-08-20,17.507133483886722,17.677717208862305,17.358997344970707,17.596914291381836,10547317.0,-0.01340761634469867,1.535694504510628,0.540548920532822,47.55379131373291,46.6810809524793,0.29188929972520583,0.14468528896169985,1.7397813919915173,1.2635277918999464,24.87484152374342,0.3860549926757777,-0.3546699480449931,-0.14634275436401012,-0.6854127448506375,0.3927272361226173,-0.4158777496073256,0.12319224087930536,-0.24633155851576305,23.740833463247004,-22.917944876342556,0.26953499524331453,8,0.2626085281372035,0.6553955078124964,2.326429367065426,2.017809867858883,1.490350723266598,2,0.13102569186754653,2.621635277905374,17.745052337646484,3.0000257512941464,17.861766815185547,3.444542364346108,17.812387466430664,0.13102569186754653
5916,2003-08-21,17.327573776245114,17.57895851135254,17.215349197387695,17.525089263916016,10437939.0,-0.01025637394076373,1.3823395254965916,2.199974506596545,50.62499059482314,47.864819792327346,0.4238306174892692,0.2892232906945793,1.8576123625755265,1.4648340050496529,24.643339737644528,0.36360931396484375,-0.1965669907873,-0.29425497055053995,-0.8317415607085081,0.24323161960742823,-0.562998265629524,-0.02551167547155586,0.8529129028320348,14.619807481103036,-34.92100592704957,0.26874329507898376,8,0.296275138854984,0.7631311416626012,2.4678325653076207,2.336529731750492,1.773159027099613,3,0.1259067091163446,1.535694504510628,17.507133483886722,2.621635277905374,17.745052337646484,3.0000257512941464,17.861766815185547,0.1259067091163446
5917,2003-08-22,17.49815559387207,17.866254806518555,17.417354583740234,17.866254806518555,17169937.0,0.009844529870697283,1.4390175656769781,1.8636473371637925,54.6692325560441,49.81530327704289,0.21065864011452007,0.07847109112746864,1.6241299546193595,1.3078934055929885,23.97399417957904,0.538681030273441,-0.0815638750159593,-0.09561681747436523,-0.5941245886676327,0.40289095371890227,-0.344870703070999,0.15363706812226852,0.6630283355712905,36.84197448652534,-14.454688548037801,0.24925388559663308,8,0.10100364685058594,0.3254537582397461,2.169314384460449,2.165947914123535,1.6025772094726562,4,0.09569021306021863,1.3823395254965916,17.327573776245114,1.535694504510628,17.507133483886722,2.621635277905374,17.745052337646484,0.09569021306021863
5918,2003-08-25,17.77198600769043,17.915634155273438,17.25126075744629,17.475711822509766,12998192.0,0.01564910154955168,1.2769259933520505,-0.8048759003057153,67.05881764854365,52.75717999749986,-0.0713822496691634,-0.19697303410998046,1.2911653259507716,1.0391135625436299,23.009961527918367,0.6643733978271484,-0.05505476623833516,0.17282676696777344,-0.33118559895205735,0.6768391328876042,-0.07917941599214018,0.42483294992768705,0.37028122711181766,79.48718647096153,21.79530893898091,0.252006182959915,8,-0.17282676696777344,0.05162334442138672,1.720412254333496,1.8921175003051758,1.4319934844970703,0,0.08689057388894339,1.4390175656769781,17.49815559387207,1.3823395254965916,17.327573776245114,1.535694504510628,17.507133483886722,0.08689057388894339
5919,2003-08-26,17.933589935302734,18.000925064086914,17.76300811767578,17.76300811767578,12247915.0,0.009093183369735636,-1.7894760381957644,0.5757566003360522,64.33119984844592,54.906032091867175,-0.23048216849922198,-0.33919887118209147,1.0621133475621285,0.8905038439361164,21.594527590215257,0.2379169464111328,-0.02668103200091565,0.311087894439698,-0.21005354703392953,0.8322293359133255,0.050517173702886,0.57165861517651,0.1901389387512218,91.42856449153612,30.049114087374974,0.26057072073681337,8,-0.3254528045654297,-0.10998058319091797,1.497084617614746,1.730513572692871,1.436483383178711,1,0.05381730513362282,1.2769259933520505,17.77198600769043,1.4390175656769781,17.49815559387207,1.3823395254965916,17.327573776245114,0.05381730513362282
5920,2003-08-27,17.821365356445312,17.947057723999023,17.745052337646484,17.911144256591797,7791921.0,-0.006257786603925064,1.499976395052403,-0.5263099045105888,47.123300428385186,55.18468654883554,-0.11013499282328354,-0.22358882289286086,1.1001431229076601,1.0094678580103853,20.058968862116007,0.20200538635253906,0.02236044117564262,0.1894364356994629,-0.3392576030010481,0.7181304743999739,-0.07491058365079084,0.4537834550497166,0.2841959240753198,77.14291957617489,19.381146768991783,0.2643470193502553,8,-0.2132282257080078,-0.1167154312133789,1.553196907043457,1.7933588027954102,1.3152790069580078,2,0.0604533961903897,-1.7894760381957644,17.933589935302734,1.2769259933520505,17.77198600769043,1.4390175656769781,17.49815559387207,0.0604533961903897
5921,2003-08-28,17.875232696533203,17.956035614013672,17.556512832641598,17.88421058654785,6203151.0,0.0030226269991378008,4.235250746679044,0.1,48.93618463875028,54.703446872316604,-0.16597447511573904,-0.271208973152973,0.9784130221097271,0.9627932695965562,19.45501454559823,0.39952278137207387,0.058406476497740556,0.2305101394653306,-0.30917257284333033,0.7701928517739915,-0.03933121668899986,0.5003514956196611,0.21252434232476958,83.23351312843477,26.98864885912849,0.2698413561543312,8,-0.26709556579589844,-0.17058277130126953,1.420771598815918,1.660933494567871,1.310791015625,3,0.06278248399181807,1.499976395052403,17.821365356445312,-1.7894760381957644,17.933589935302734,1.2769259933520505,17.77198600769043,0.06278248399181807
5922,2003-08-29,18.09070587158203,18.131107330322266,17.77198600769043,17.879722595214844,7113597.0,0.012054286436820272,1.4615374558765852,-23.50031867431485,58.88322245503845,54.65469089292929,-0.37751626029119834,-0.44739577372834916,0.7019704135303257,0.7575590805744881,18.28176364663027,0.35912132263183594,0.0887982173468842,0.4064800262451165,-0.1427339538127299,0.9556940063029629,0.1318730362161915,0.6810870162740414,-0.8753566741943359,95.40812455424211,39.02205372908442,0.2746069900289239,8,-0.4174776077270508,-0.5386819839477539,1.1402082443237305,1.4185266494750977,0.8529109954833984,4,0.05583126158439766,4.235250746679044,17.875232696533203,1.499976395052403,17.821365356445312,-1.7894760381957644,17.933589935302734,0.05583126158439766
5923,2003-09-02,18.47227096557617,18.50369453430176,18.09070587158203,18.202930450439453,10146783.0,0.021091774787711515,1.486478106590384,1.2765965140666642,66.5966247784039,56.1974849180186,-0.7413333126618475,-0.7750054488627818,0.26246790309226853,0.38654875449677206,16.401030902316904,0.4129886627197301,0.12607669113171482,0.7285657882690408,0.10926317849114042,1.3478683980469413,0.4189144833800924,1.0382170931579893,-1.2386066055297817,96.6824138736511,39.949612209560144,0.3096513048889495,9,-0.6127490997314418,-0.7698650360107386,0.6250944137573278,0.9853372573852575,0.3591213226318395,1,0.03402190445017417,1.4615374558765852,18.09070587158203,4.235250746679044,17.875232696533203,1.499976395052403,17.821365356445312,0.03402190445017417
5924,2003-09-03,18.74161148071289,18.764057159423828,18.53960609436035,18.62938690185547,10299378.0,0.014580801442261704,1.8571393886420473,0.4166643061496245,72.36083122449922,58.95382268588153,-0.9548595017419359,-0.9554483088107091,-0.04464057010812894,0.13015315030127894,14.942710230659733,0.2917861938476598,0.14336615394211094,0.9103706359863288,0.2458338580632642,1.5749074139093935,0.5781022470247947,1.242639024947863,-1.4571459136962908,98.14121285545276,39.29955854241998,0.3322683889615332,9,-0.7519083023071289,-0.9090242385864258,0.09090232849121094,0.5813264846801758,0.20200538635253906,2,0.024670664630436656,1.486478106590384,18.47227096557617,1.4615374558765852,18.09070587158203,4.235250746679044,17.875232696533203,0.024670664630436656
5925,2003-09-04,18.49471664428711,18.759567260742188,18.47227096557617,18.74161148071289,6992189.0,-0.013173618324115899,1.0317524549476889,-2.2000067983276113,64.336911421938,60.47736944444985,-0.6181487479836854,-0.6499542571764749,0.15968096116433372,0.3957846012702184,13.536768822562081,0.2872962951660192,0.1376335548313783,0.6051186561584458,-0.07791665321126118,1.2881539655281529,0.26360100147359233,0.9466363108432994,-1.1214755817260773,77.69518607615538,15.486679599820818,0.34151765468485384,9,-0.4870576858520508,-0.6621294021606445,0.09539079666137695,0.7047739028930664,0.2648506164550781,3,0.04733009383329634,1.8571393886420473,18.74161148071289,1.486478106590384,18.47227096557617,1.4615374558765852,18.09070587158203,0.04733009383329634
5926,2003-09-05,18.853836059570312,18.853836059570312,18.47676086425781,18.49471664428711,9976144.0,0.019417405640228314,1.0999989377635873,-1.4545440499366522,68.41268610160343,62.004419838400885,-0.8247290348795353,-0.9857204685675605,-0.2377034990884006,0.050369272298468104,13.175173306455882,0.37707519531250355,0.16952375558665267,0.9173279762268081,0.1093261658427025,1.7253297866109136,0.5133270710347553,1.3213288814188608,-1.3971460311975115,100.0,35.46001545988116,0.40400090519205245,9,-0.8012876510620117,-0.9763593673706055,-0.4589996337890625,0.3232097625732422,0.004489898681640625,4,0.015000040466006448,1.0317524549476889,18.49471664428711,1.8571393886420473,18.74161148071289,1.486478106590384,18.47227096557617,0.015000040466006448
5927,2003-09-08,19.21295738220215,19.2219352722168,18.858325958251953,18.87179374694824,8851174.0,0.0190476527692911,1.0250050456230344,0.9500005311182261,71.53075248659819,62.50130148707361,-1.0225582311982038,-1.3094487405571655,-0.6383627665857716,-0.28866331570228,13.568653740387415,0.3680992126464879,0.24858707641670463,1.2113586425781264,0.22246649107752958,2.2002507940787233,0.7169125668278298,1.705804718328423,-1.644495671333548,99.20635991164885,34.260301932268916,0.49444607575029814,9,-0.8237333297729492,-1.1514310836791992,-0.8181209564208984,-0.03591156005859375,-0.31422996520996094,0,-0.0014018492576731711,1.0999989377635873,18.853836059570312,1.0317524549476889,18.49471664428711,1.8571393886420473,18.74161148071289,-0.0014018492576731711
5928,2003-09-09,18.99748420715332,19.22642517089844,18.939128875732425,19.20846939086914,6162830.0,-0.011214992609541286,1.3272586812931464,-0.618428114587287,69.34811010921696,63.05873596049261,-0.6872372014378207,-1.0517334020768203,-0.4501323909015298,-0.04784287843380497,13.741237424157779,0.2872962951660156,0.3373886383464608,0.9348350524902358,-0.1423568158247086,2.01202692080518,0.3962391183327618,1.4734309866477098,-1.2636751401498998,69.64268552380645,1.6907058405482047,0.5385959341574728,9,-0.6060152053833008,-0.9337129592895508,-0.6520271301269531,0.1369161605834961,-0.17506980895996094,1,-0.0028354986113164893,1.0250050456230344,19.21295738220215,1.0999989377635873,18.853836059570312,1.0317524549476889,18.49471664428711,-0.0028354986113164893
5929,2003-09-10,19.428430557250977,19.69777107238769,18.99748420715332,18.99748420715332,10618825.0,0.02268439049078874,-2.2499955740461903,-2.042543189563991,78.0104988657464,66.49064689797719,-0.9877094473929411,-1.4245506214486348,-0.9061910832002482,-0.45755968836043337,13.960644864145527,0.7002868652343714,0.4232782021798016,1.2825102806091309,0.05574572815295653,2.509274833065305,0.6691280043810437,1.895892556837218,-1.515507557780154,78.02199170447412,4.292634351122871,0.6133822762280864,9,-0.8012886047363317,-1.1289863586425817,-1.2591676712036133,-0.41074466705322266,-0.4623680114746094,2,-0.03073013372251754,1.3272586812931464,18.99748420715332,1.0250050456230344,19.21295738220215,1.0999989377635873,18.853836059570312,-0.03073013372251754
5930,2003-09-11,19.55861091613769,19.742660522460934,19.432918548583984,19.432918548583984,7949194.0,0.006700508232155178,-3.9285725124811646,0.2916659290076929,83.00133731329808,70.27566386181584,-0.9449141201161915,-1.4840988460514417,-1.0574497476524023,-0.5605922919926698,14.218071033111062,0.3142299652099574,0.4668396193777191,1.31954374313354,-0.03909054449954397,2.678178030766624,0.6402265993169998,1.9988608869500801,-1.3958091864585072,85.46096405583279,4.078891134114414,0.6793171438165415,9,-0.8012876510620082,-1.234477043151852,-1.4207715988159144,-0.5723485946655238,-0.8035316467285121,3,-0.03144364657128251,-2.2499955740461903,19.428430557250977,1.3272586812931464,18.99748420715332,1.0250050456230344,19.21295738220215,-0.03144364657128251
5931,2003-09-12,19.77857208251953,19.836929321289066,19.316204071044922,19.482297897338867,7831796.0,0.011246257074440269,1.521741138436644,2.3571374375939604,83.24608378070396,72.98264845355646,-0.968323216647498,-1.6299455873227053,-1.3054849924130885,-0.7572267803726334,14.459613475695884,0.5207252502441442,0.523429684589594,1.4394001007080064,-0.06313313474600335,2.941933336162016,0.6881334829810015,2.1906667184350113,-1.3629929459952663,94.03668115461794,6.730572192694723,0.7512666177270058,9,-0.8147544860839844,-1.2905893325805664,-1.717045783996582,-0.7923097610473633,-0.8125095367431641,4,-0.051520646562647876,-3.9285725124811646,19.55861091613769,-2.2499955740461903,19.428430557250977,1.3272586812931464,18.99748420715332,-0.051520646562647876
5932,2003-09-15,19.634923934936523,19.80550765991211,19.572078704833984,19.77857208251953,7145898.0,-0.0072628169002132426,1.3636065162181215,-0.4848486799327896,78.23129920235674,74.27539005621787,-0.6510576588535564,-1.4153209976034873,-1.1927378109342506,-0.5922839577667176,14.644832547021142,0.233428955078125,0.6393266169786926,1.204625129699707,-0.38209729996060915,2.791347559360023,0.4112639148695507,1.9979863445298633,-0.963501765154593,77.49996813297433,-10.349244108248755,0.793361214830158,9,-0.48032379150390625,-1.1087846755981445,-1.6093096733093262,-0.6486616134643555,-0.5566368103027344,0,-0.03955187090400514,1.521741138436644,19.77857208251953,-3.9285725124811646,19.55861091613769,-2.2499955740461903,19.428430557250977,-0.03955187090400514
5933,2003-09-16,19.720216751098636,19.73368263244629,19.52718734741211,19.607990264892575,6720637.0,0.004343934127004845,1.9677764223742102,-0.7812595435051548,77.71589804223723,74.87039748041099,-0.6042573526065631,-1.4274296910018371,-1.3195760620501282,-0.6557132888992854,15.157790356161815,0.2064952850341797,0.7628717089387571,1.196995449066165,-0.465405237440752,2.859396135573082,0.3657951058127047,2.028195792319625,-0.8390032940454226,86.09646202889732,-1.2462851352360076,0.831200343253459,9,-0.5656166076660192,-1.1940774917602575,-1.6643013954162633,-0.7339544296264684,-1.3063030242919957,1,-0.04165721627074326,1.3636065162181215,19.634923934936523,1.521741138436644,19.77857208251953,-3.9285725124811646,19.55861091613769,-0.04165721627074326
5934,2003-09-17,19.774084091186523,19.85039710998535,19.64839172363281,19.751638412475586,6954987.0,0.002731579513946647,1.3076872793829664,0.20000339910602244,80.85106382978724,76.70530330350536,-0.5545874194521545,-1.3929081616272647,-1.4082730635475436,-0.6840998772980598,15.620298139592181,0.20200538635254262,0.8628222250847628,1.1494112014770508,-0.5600207441323093,2.858843147086411,0.29469522867237075,2.004127174281731,-0.7208417785708576,85.71433672175985,-2.798054851330363,0.8547159728046795,9,-0.6105051040649414,-1.2412109375,-1.7181687355041504,-0.7878217697143555,-1.090829849243164,2,-0.048127118738072516,1.9677764223742102,19.720216751098636,1.3636065162181215,19.634923934936523,1.521741138436644,19.77857208251953,-0.048127118738072516
5935,2003-09-18,19.80101776123047,19.94017791748047,19.715726852416992,19.72919464111328,6398294.0,0.0013620691567681753,-3.54544401096991,3.1998640380693404,80.68669762692083,78.06908236187395,-0.42100925759805463,-1.3061451236572523,-1.4585747821958286,-0.6900114973342326,15.664657063500458,0.22445106506347656,0.9207199997963187,1.0616506576538072,-0.639868550117896,2.7631698654255104,0.21089105376795558,1.9124102615396588,-0.5883444891408658,77.69775816006505,-11.008050924069309,0.8507596038858509,9,-0.4017658233642578,-1.2232542037963867,-1.7451024055480957,-0.8147554397583008,-1.0549163818359375,3,-0.042167287839562806,1.3076872793829664,19.774084091186523,1.9677764223742102,19.720216751098636,1.3636065162181215,19.634923934936523,-0.042167287839562806
5936,2003-09-19,19.50923156738281,19.79652976989746,19.482297897338867,19.79652976989746,7866993.0,-0.014735919000030573,1.1874962656097512,-4.000079668578762,72.06702153543043,78.12866781174421,-0.029590119493185796,-0.8880658998459161,-1.1921477004998344,-0.38191200600443054,15.176752129825715,0.31871986389160156,0.937225800242043,0.6607815742492633,-0.9361625816558821,2.2577257301544087,-0.1376905037033076,1.4592536522018342,-0.1510573662150314,5.882254926871977,-78.58942239196602,0.7984720779525725,9,-0.06957817077636363,-0.9314680099487269,-1.4858613014221156,-0.522969245910641,-0.9112682342529226,4,-0.038656176455175495,-3.54544401096991,19.80101776123047,1.3076872793829664,19.774084091186523,1.9677764223742102,19.720216751098636,-0.038656176455175495
5937,2003-09-22,19.172557830810547,19.379051208496094,18.97055053710937,19.168067932128906,8306511.0,-0.017257150052754633,-1.0449333065986657,-0.015628008258811308,61.04818625970006,77.20645405068677,0.33609417699176447,-0.44218963646209275,-0.8920697664877295,-0.03078878836583243,14.97109641980443,0.5386810302734375,0.9905917843849501,0.24038772583007884,-1.2289598063717762,1.7097352580319338,-0.4942860402708469,0.9750614919310046,0.7676200866699219,20.833497257870633,-59.52858127814763,0.734673766100927,9,0.282806396484375,-0.5947942733764648,-1.1491875648498535,-0.1862955093383789,-0.11671638488769531,0,-0.010770356613677201,1.1874962656097512,19.50923156738281,-3.54544401096991,19.80101776123047,1.3076872793829664,19.774084091186523,-0.010770356613677201
5938,2003-09-23,19.316204071044922,19.370073318481445,18.8673038482666,19.168067932128906,6720860.0,0.007492283580625481,2.929810960701294,32.99320305862362,59.43952913277858,75.14301296924589,0.27090095650274293,-0.48930196567827977,-1.0716865821028136,-0.1632324668510705,14.475850528565479,0.5027694702148438,1.0065087037987261,0.3068230628967292,-1.0648750614400804,1.6785211872335388,-0.3790259992716756,0.992672125065134,0.6045812988281263,41.84090525249113,-34.77386386054069,0.6858490621684048,9,0.08753681182861328,-0.7384405136108398,-1.2928338050842285,-0.3299417495727539,-0.06284523010253551,1,-0.012316961735135745,-1.0449333065986657,19.172557830810547,1.1874962656097512,19.50923156738281,-3.54544401096991,19.80101776123047,-0.012316961735135745
5939,2003-09-24,18.898727416992188,19.280292510986328,18.80894660949707,19.235403060913086,8964340.0,-0.021612768871008825,1.2105329069481405,-2.272744830427729,56.284923163106896,72.17452250811355,0.6764761065464562,0.004414014339801042,-0.6828935315536384,0.2553201204742592,14.234125431990833,0.5072574615478516,0.9679413207910947,-0.1589104652404778,-1.4358915311151854,1.1180706006342298,-0.7974009981778316,0.479580067696876,0.9799186920166036,7.9365561102765,-65.71016689704932,0.6384905329373537,9,0.47583484649658203,-0.32096385955810547,-0.874234676361084,0.08753490447998047,0.3770771026611328,2,-0.025653245294688043,2.929810960701294,19.316204071044922,-1.0449333065986657,19.172557830810547,1.1874962656097512,19.50923156738281,-0.025653245294688043
5940,2003-09-25,18.898727416992188,19.118688583374023,18.73263359069824,18.764057159423828,7244138.0,0.0,-2.9090733516164122,-0.4,50.78618642131522,68.56786724595925,0.6403695764454227,0.094089727792813,-0.7013148059803136,0.26206942952178025,14.005677949440424,0.3860549926757848,0.9517992643901643,-0.21277856826782227,-1.3538381294082846,0.9282809928726401,-0.7833083488380552,0.3577512123024107,0.9157367220458994,15.611845360603235,-52.44170836677015,0.5705297805702317,9,0.43767833709716797,-0.32096385955810547,-0.8708677291870117,0.08753490447998047,0.233428955078125,3,-0.011401464780908643,1.2105329069481405,18.898727416992188,2.929810960701294,19.316204071044922,-1.0449333065986657,19.172557830810547,-0.011401464780908643
5941,2003-09-26,18.99748420715332,19.132156372070312,18.795480728149414,18.898727416992188,8689892.0,0.0052255788435966455,-1.2058998119208444,0.7333229470583237,45.84772924415955,64.96969280615956,0.4684233795530943,0.08824439457886513,-0.8126600236542032,0.16439718585552043,13.35894789204547,0.33667564392089844,0.8629855467023475,-0.17013435363769602,-1.1548851667495832,0.8146164594741911,-0.6625097601936396,0.32224105291824756,0.730433488017578,40.972060346583035,-22.184947323809972,0.4923754065559439,9,0.33892154693603516,-0.4197206497192383,-1.031348705291748,-0.011221885681152344,0.21547317504882812,4,-0.013232427252874546,-2.9090733516164122,18.898727416992188,1.2105329069481405,18.898727416992188,2.929810960701294,19.316204071044922,-0.013232427252874546
5942,2003-09-29,19.100732803344727,19.298248291015625,18.92117118835449,19.00197410583496,8107135.0,0.0054348562717860815,-1.8965320205704725,1.0000193135948394,52.07959726531347,62.121214942056916,0.31450453028675085,0.06803230390691084,-0.9181502554602048,0.06069423220809611,13.021317940210869,0.37707710266113637,0.7425482262163641,-0.11738710403442454,-0.9634258393510748,0.7286516312822258,-0.5404064716927515,0.3056322636239024,0.5475621634683598,57.7465125881954,-4.400488137612221,0.42301936765832593,9,0.2356729507446289,-0.5050134658813477,-1.2434558868408203,-0.1144704818725586,-0.3232078552246058,0,-0.026321999024393472,-1.2058998119208444,18.99748420715332,-2.9090733516164122,18.898727416992188,1.2105329069481405,18.898727416992188,-0.026321999024393472
5943,2003-09-30,19.100732803344727,19.230913162231445,18.8852596282959,19.07828712463379,10315863.0,0.0,1.4444534369267292,0.227277994515045,42.01310570659805,57.805886261702554,0.24293705842498525,0.12388059212865699,-0.918990966195544,0.05916011200989857,13.662584272319373,0.3456535339355469,0.594956785329849,-0.14881019592285227,-0.9217339951213432,0.6241136032756387,-0.5352720955220995,0.237651703676395,0.47430925337917174,65.07949889561472,4.736487591868176,0.3864618995992456,9,0.2356729507446289,-0.5050134658813477,-1.3893485069274902,-0.1144704818725586,-0.10773658752441406,1,-0.002350242678333947,-1.8965320205704725,19.100732803344727,-1.2058998119208444,18.99748420715332,-2.9090733516164122,18.898727416992188,-0.002350242678333947
5944,2003-10-01,19.2039794921875,19.289270401000977,18.80894660949707,18.92117118835449,10470686.0,0.00540537841693145,1.1188101318009145,12.599677090414842,41.24167052148929,53.42310547221017,0.056229697041633386,0.06013244972831444,-1.0239219634323895,-0.04883475253042491,14.028121947743921,0.48032379150390625,0.478540385702356,-0.06868190765380788,-0.804401475757345,0.6670376604497292,-0.4365416917055782,0.29917787639796245,0.30366988725434396,83.3333895361582,25.086672510922,0.3678597840517691,10,0.06060218811035156,-0.45563411712646484,-1.4925951957702637,-0.21771717071533203,-0.2379169464111328,2,0.0025713081382416902,1.4444534369267292,19.100732803344727,-1.8965320205704725,19.100732803344727,-1.2058998119208444,18.99748420715332,0.0025713081382416902
5945,2003-10-02,19.370073318481445,19.428430557250977,19.14562225341797,19.20846939086914,9901740.0,0.008648927497632242,1.0322644754966797,0.5714256810073239,39.635539716937394,49.8196074923776,-0.19827266577427238,-0.03901995663244051,-1.1805430263311543,-0.2176123210016243,14.49107488390009,0.2828083038330078,0.35737297281445635,0.0536440849304185,-0.5849521003938136,0.6922402702546506,-0.26565400773169756,0.37294217759253456,0.07557479786090937,90.78011619777729,35.52965423304773,0.3192980926621162,10,-0.28954124450683594,-0.6217279434204102,-1.6542000770568848,-0.38381099700927734,-0.7361965179443359,3,-0.004866723903320547,1.1188101318009145,19.2039794921875,1.4444534369267292,19.100732803344727,-1.8965320205704725,19.100732803344727,-0.004866723903320547
5946,2003-10-03,19.13664436340332,19.684303283691406,19.12317657470703,19.3610954284668,9476480.0,-0.012051010403528295,-3.4642523843124757,-1.3888961015969155,37.90848584150259,47.24852966813344,-0.025985944242506775,0.22839242396934267,-0.9287258234961939,0.009956361491532562,15.003804084789572,0.561126708984375,0.2077151891390585,-0.19392528533935405,-0.8011459242750938,0.4132953535963857,-0.49753560480722214,0.10968503412851405,-0.4040107727050817,37.43591196215619,-14.380496918104868,0.30361031946786937,10,0.0718240737915039,-0.38829898834228516,-1.4802508354187012,-0.15038204193115234,-0.5656147003173864,4,-0.00023452342259078218,1.0322644754966797,19.370073318481445,1.1188101318009145,19.2039794921875,1.4444534369267292,19.100732803344727,-0.00023452342259078218
5947,2003-10-06,19.186023712158203,19.325183868408203,19.051353454589844,19.13664436340332,6198919.0,0.0025803556682757467,-1.4898068902127068,-0.22000050987023453,36.80703873319372,44.73380851262402,-0.08186305649829251,0.18645126654109134,-0.9619477814108137,-0.04240357116265159,14.694325839973017,0.2738304138183594,0.04876388373571672,-0.1431992530822761,-0.7516364067063748,0.46523790054182257,-0.4474178298943272,0.161019323729775,-0.43435672760010036,43.07696665569934,-4.2213524961158555,0.30421857681205006,10,0.022444725036621094,-0.3299417495727539,-1.529630184173584,-0.19976139068603516,-0.48032379150390625,0,0.001403817197769719,-3.4642523843124757,19.13664436340332,1.0322644754966797,19.370073318481445,1.1188101318009145,19.2039794921875,0.001403817197769719
5948,2003-10-07,18.94361686706543,19.019929885864254,18.853836059570312,18.988506317138672,9109138.0,-0.012634553606809096,2.0833318580155398,-0.9090733516165167,31.23727688767464,41.95073670424266,0.11413697719662608,0.44756234148586316,-0.6931321648950721,0.1897053517028553,14.179101559130473,0.3321876525878906,-0.071982036220966,-0.3829127311706557,-0.9979739231438565,0.23214846080254503,-0.6904433271572579,-0.07538213518405357,-0.1732971565246615,15.384615384615385,-25.93674919846798,0.3075305959866011,10,0.26485157012939453,0.07182502746582031,-1.3309907913208008,-0.033667564392093396,-0.16609191894530895,1,-0.008767698381509703,-1.4898068902127068,19.186023712158203,-3.4642523843124757,19.13664436340332,1.0322644754966797,19.370073318481445,-0.008767698381509703
5949,2003-10-08,18.831392288208008,19.046863555908203,18.70121192932129,19.033397674560547,7689448.0,-0.005924136855435025,2.0196202584375444,4.50006373486297,28.906222121531243,39.519629559822214,0.2411668751339171,0.540475389606776,-0.5488908936603885,0.29711073924953624,12.917426927256873,0.34565162658691406,-0.13147033978833633,-0.46528539657592916,-1.116418934094721,0.18584814094286273,-0.7908521653353233,-0.139718627816535,0.8529109954833984,13.241939145129342,-22.50820200878362,0.32556676875939583,10,0.36136531829833984,0.3748321533203125,-1.0504283905029297,0.024688720703125,0.8574008941650391,2,0.008581623978674013,2.0833318580155398,18.94361686706543,-1.4898068902127068,19.186023712158203,-3.4642523843124757,19.13664436340332,0.008581623978674013
5950,2003-10-09,18.94361686706543,19.235403060913086,18.898727416992188,19.181535720825195,12367764.0,0.00595944140188176,-1.0547937232259266,1.1777847019611176,36.65251853285509,38.49793948078839,0.1519596835975534,0.4003403067392668,-0.6324891255563472,0.19364411521710423,11.388486628599416,0.4040107727050781,-0.19530166939668092,-0.32231111526489187,-0.9794200522863861,0.33479782175660233,-0.6508655837756407,0.0062433532458570085,0.7210245895385725,24.657417305785735,-14.256512736767107,0.3285544685107472,10,0.24914073944091797,0.2626075744628906,-1.0324716567993164,-0.11446952819824219,0.8978023529052734,3,0.001184867645310117,2.0196202584375444,18.831392288208008,2.0833318580155398,18.94361686706543,-1.4898068902127068,19.186023712158203,0.001184867645310117
5951,2003-10-10,18.759567260742188,18.992996215820312,18.378002166748047,18.94361686706543,8253492.0,-0.009715652909092709,3.3491937169950026,0.7735814266703009,39.49765532387961,37.09994593174018,0.33381598120825373,0.5313784196711211,-0.4209274580060587,0.3871905954862527,10.499934831122664,0.6149940490722656,-0.22441975730931318,-0.4554104804992676,-1.103109468798369,0.19228850779983375,-0.7792599746488165,-0.1315609863497187,0.8858056053161611,40.284255209466046,-0.8788588948855107,0.3238494941495503,10,0.27158546447753906,0.3995227813720703,-0.8394441604614258,-0.09651374816894531,1.0638961791992188,4,-0.006700072472786145,-1.0547937232259266,18.94361686706543,2.0196202584375444,18.831392288208008,2.0833318580155398,18.94361686706543,-0.006700072472786145
5952,2003-10-13,18.858325958251953,18.992996215820312,18.786502838134766,18.853836059570312,6537078.0,0.005264444330570273,-1.967789687217303,-0.024395046375459868,38.0841288498499,36.663392947657044,0.220213601278207,0.3915297750254574,-0.4801844046664705,0.2957324065140803,9.563364590403086,0.233428955078125,-0.22911504292090967,-0.317821884155272,-0.9525007287934777,0.31685696048293366,-0.6351613064743766,-0.0004824618361674027,0.7363520798339849,56.02091096157055,14.326230950383064,0.3173394223191032,10,0.17282676696777344,0.3007640838623047,-0.8933134078979492,-0.27382946014404297,0.9292259216308558,0,-0.015234453779302992,3.3491937169950026,18.759567260742188,-1.0547937232259266,18.94361686706543,2.0196202584375444,18.831392288208008,-0.015234453779302992
5953,2003-10-14,18.898727416992188,18.94361686706543,18.62938690185547,18.799968719482425,8861867.0,0.0021423671872928818,2.333340077695047,21.995751911638973,50.0,37.63654066749157,0.16555405751782715,0.3019078178131842,-0.47922134652603887,0.2589982680007168,8.83535723722471,0.31422996520996094,-0.22375486279251788,-0.2363459587097161,-0.8276141317125365,0.35492221429310433,-0.5319800452111281,0.0592881277916959,0.6472835862402349,60.73299594015905,14.15808365056811,0.295634086501411,10,0.13242530822753906,0.2603626251220703,-0.6733522415161133,-0.31423091888427734,1.0145149230957031,1,-0.010213782763189405,-1.967789687217303,18.858325958251953,3.3491937169950026,18.759567260742188,-1.0547937232259266,18.94361686706543,-0.010213782763189405
5954,2003-10-15,18.82241439819336,19.01095199584961,18.714677810668945,18.94361686706543,8786795.0,-0.0040379977505899944,1.3157933969929407,-1.2272586812932575,47.64543457945025,38.52652898554856,0.2034444602106973,0.31965753355981263,-0.35217114776597924,0.33764028319376393,7.760224600603213,0.29627418518066406,-0.2484543588870487,-0.26507549285888743,-0.7891743044369832,0.25902331871920836,-0.5271248986479335,-0.00302608706984131,0.6768762515796887,51.83248985039764,1.285564248434106,0.2620494057890476,10,0.2087383270263672,0.33667564392089844,-0.5947942733764648,-0.2513856887817383,0.7227287292480469,2,-0.0023848933045246268,2.333340077695047,18.898727416992188,-1.967789687217303,18.858325958251953,3.3491937169950026,18.759567260742188,-0.0023848933045246268
5955,2003-10-16,18.966062545776367,19.132156372070312,18.81343650817871,18.81343650817871,8214508.0,0.007631759908377944,-3.1764808797800548,-1.2592650877331024,49.05664699105092,39.76521355772059,-0.003955361517476774,0.1162073732297273,-0.45322054346674534,0.1910158859237292,6.318790848160985,0.31871986389160156,-0.24415530201194358,-0.07967958450317525,-0.48373612001653044,0.32437695101017994,-0.28170785225985284,0.12234868325350234,0.48837656467567925,77.97614531328246,25.135022486370907,0.20202826775667715,10,-0.11446952819824219,0.19302749633789062,-0.5027694702148473,-0.3950338363647461,0.6374378204345668,3,0.03810651972977008,1.3157933969929407,18.82241439819336,2.333340077695047,18.898727416992188,-1.967789687217303,18.858325958251953,0.03810651972977008
5956,2003-10-17,18.75507926940918,19.05584144592285,18.651832580566406,18.97055053710937,8155698.0,-0.011124252904785026,1.0930223366254452,-1.4117595601099493,40.25317163737594,40.14811721374084,0.16451103293241687,0.28226651162535177,-0.22016970943931824,0.3933935791825647,5.686452240069831,0.4040088653564453,-0.2523248912105025,-0.2529552459716804,-0.6132820433854391,0.10737155144207833,-0.433118644678558,-0.07279184726480281,0.6563023632947065,25.0,-26.096168113504845,0.1801633987068785,10,0.05162334442138672,0.4040107727050781,-0.21435070037841797,-0.1840505599975586,1.2569217681884766,4,0.05792243983385448,-3.1764808797800548,18.966062545776367,1.3157933969929407,18.82241439819336,2.333340077695047,18.898727416992188,0.05792243983385448
5957,2003-10-20,18.966062545776367,19.01095199584961,18.62489891052246,18.759567260742188,9553334.0,0.011249394008764124,1.6060528026884178,-0.9583425541520398,46.60633571158035,41.85579041639703,-0.09046874226173429,0.057993270838146316,-0.4060340538073426,0.17300892328616868,6.427634399314848,0.38605308532714844,-0.267327730488109,-0.0316472053527832,-0.3838671916992702,0.3205727809937038,-0.20775719852602492,0.14446278782045852,0.403983908289284,67.25650406656915,17.188499253090512,0.1761099931732428,10,-0.15935993194580078,0.19302749633789062,-0.24016237258911133,-0.3950338363647461,0.9920711517333984,0,0.04520711096969232,1.0930223366254452,18.75507926940918,-3.1764808797800548,18.966062545776367,1.3157933969929407,18.82241439819336,0.04520711096969232
5958,2003-10-21,19.07828712463379,19.159090042114254,18.826902389526367,19.033397674560547,6518811.0,0.005917125844468574,2.2173872883626746,0.2173872883625985,46.84684426045174,43.84919287627709,-0.20292069108415234,-0.07691270246660409,-0.48697631564196087,0.04670773237130277,6.8955454055559615,0.3321876525878871,-0.25862509023951574,0.0924732208251946,-0.2292012540049555,0.4141476956553447,-0.06836401658987867,0.2533104582402679,0.25207755793915965,84.87378155461191,37.402011613817464,0.16083723741507455,10,-0.27158451080322266,0.08080291748046875,-0.23791742324829102,-0.507258415222168,0.9426918029785156,1,0.03717654266421122,1.6060528026884178,18.966062545776367,1.0930223366254452,18.75507926940918,-3.1764808797800548,18.966062545776367,0.03717654266421122
5959,2003-10-22,18.41391372680664,19.07828712463379,18.395957946777344,19.07828712463379,9890602.0,-0.034823534916261556,1.0540532781355236,-14.800212449543233,30.81079549934887,43.20011253922084,0.44254388829135394,0.5789610093913069,0.20203846939993753,0.6974422316100082,7.588689537669777,0.6823291778564453,-0.26955562625398244,-0.5476594924926772,-0.9578551486082141,-0.13746383637714032,-0.7527573205504439,-0.34256166443491054,0.8783564551333107,2.352905891262467,-38.00313517273361,0.205097828057768,10,0.3546323776245117,0.7451763153076172,0.4264559745788574,0.15711498260498047,1.4275054931640625,2,0.08142367969817066,2.2173872883626746,19.07828712463379,1.6060528026884178,18.966062545776367,1.0930223366254452,18.75507926940918,0.08142367969817066
5960,2003-10-23,18.68325424194336,18.69672203063965,18.42289161682129,18.440847396850586,7772540.0,0.014627010810016827,1.0333255436822388,-0.36486536921190965,41.03018854539376,43.37039400827796,0.14794499327271993,0.30846527223394915,-0.036852101610683974,0.4150304472181148,8.135482502850644,0.2828083038330078,-0.23920387365539852,-0.26754531860351705,-0.6956200012753584,0.1605293640683243,-0.4815826599394377,-0.053507977267596374,0.5724452193889142,37.646994133981345,-2.951257117981285,0.21403734133592037,10,0.0942697525024414,0.47583580017089844,0.16497182846069336,-0.11222553253173828,1.512796401977539,3,0.046131625376222285,1.0540532781355236,18.41391372680664,2.2173872883626746,19.07828712463379,1.6060528026884178,18.966062545776367,0.046131625376222285
5961,2003-10-24,18.74610137939453,18.75507926940918,18.395957946777344,18.584495544433594,6355746.0,0.003363821775228093,2.999978755497015,0.6666719122518511,41.34276705953007,43.73246492046465,0.09273938104201918,0.23802310713510622,-0.07049611190090843,0.33497253095573143,8.680804663558298,0.35912132263183594,-0.18930203031528237,-0.19212903976440288,-0.6291018581580126,0.2448437786292068,-0.4106154489612095,0.026357369432403743,0.47449019015437344,45.882414690290915,5.366468877449066,0.21848640919680556,10,0.03142261505126953,0.34116458892822266,0.24240636825561523,-0.17507266998291016,1.5711517333984375,4,0.04573745598958756,1.0333255436822388,18.68325424194336,1.0540532781355236,18.41391372680664,2.2173872883626746,19.07828712463379,0.04573745598958756
5962,2003-10-27,18.597963333129886,18.840370178222656,18.54409408569336,18.74610137939453,4812421.0,-0.007902338905916517,-1.3157737806832497,-0.9166627325087119,42.935784251050215,42.94755205947023,0.223572039246676,0.3652923915843722,0.10456807566487925,0.46070640691411313,9.616027082264718,0.2962760925292969,-0.17585054107370723,-0.3151286125183077,-0.770211188490773,0.13995396345415756,-0.5426699005045386,-0.08758732453207685,0.5889246603069829,26.470566182039622,-16.512804858188243,0.22754128798623216,10,0.17956066131591442,0.4331893920898402,0.4107451438903773,-0.09202480316162465,1.7282695770263636,0,0.07603185785127575,2.999978755497015,18.74610137939453,1.0333255436822388,18.68325424194336,1.0540532781355236,18.41391372680664,0.07603185785127575
5963,2003-10-28,19.05584144592285,19.07828712463379,18.53960609436035,18.62938690185547,8884812.0,0.0246197986624328,1.2857142857142858,-2.8787644688220912,54.01926910208226,43.65575589531824,-0.23431660744104477,-0.10131582313100296,-0.3221000409966166,-0.01692577712817922,10.23956986451588,0.5386810302734375,-0.1463365407123085,0.14499406814575266,-0.3066213443186818,0.5966094806101871,-0.08081363808646458,0.3708017743779699,0.0986911144464635,96.71043252445232,47.900968986369804,0.22580770623221758,10,-0.2783174514770508,-0.024688720703125,-0.03927755355834961,-0.5499029159545898,1.3018131256103516,1,0.047349903395631276,-1.3157737806832497,18.597963333129886,2.999978755497015,18.74610137939453,1.0333255436822388,18.68325424194336,0.047349903395631276
5964,2003-10-29,19.253358840942386,19.302738189697266,18.80894660949707,19.05584144592285,11630630.0,0.01036518883619264,2.3333204578521123,0.4631616611132315,55.38221787386592,44.358597104519895,-0.4070853259167251,-0.3108833116379408,-0.48170615586866106,-0.23095558527744586,10.46774237423211,0.4937915802001953,-0.11454439606504607,0.3400424957275412,-0.11880251504578965,0.798887506500872,0.11061999034087577,0.5694650011142066,-0.8753566741943395,94.55443045429918,40.926419952440085,0.2294225053866648,10,-0.4040107727050817,-0.2222061157226598,-0.26260662078857777,-0.7474203109741246,0.9292259216308523,2,0.03986941151471024,1.2857142857142858,19.05584144592285,-1.3157737806832497,18.597963333129886,2.999978755497015,18.74610137939453,0.03986941151471024
5965,2003-10-30,19.27580451965332,19.302738189697266,19.06930923461914,19.257848739624023,8245027.0,0.001165805867763936,5.500106224771617,0.09090733516165003,59.50414674177554,46.497594338342076,-0.42574521259918185,-0.35916822429191697,-0.45752807597837375,-0.27561324655864894,10.958608977329371,0.233428955078125,-0.1121104633269212,0.3672016143798835,-0.07346425671173762,0.8078674854715047,0.14686867883407473,0.5875345499256923,-0.8793076324462881,97.02974670497714,39.990685161834136,0.22033293554580977,10,-0.4264564514160156,-0.24465179443359375,-0.29964160919189453,-0.7698659896850586,1.063894271850586,3,0.029343247372149328,2.3333204578521123,19.253358840942386,1.2857142857142858,19.05584144592285,-1.3157737806832497,18.597963333129886,0.029343247372149328
5966,2003-10-31,19.132156372070312,19.298248291015625,19.033397674560547,19.235403060913086,6279560.0,-0.007452251730222015,1.3137408459622257,-5.7500531123858085,54.95936228776089,47.42570840236213,-0.24918849351703898,-0.22753961990485294,-0.2621754612292513,-0.1546644532751884,10.819858510657498,0.2648506164550781,-0.10161474156801731,0.2237778663635268,-0.21640336091403967,0.6639590936410933,0.0036872527247417963,0.4438684800023118,-0.7175346588134772,77.64714409611572,19.633314868337607,0.22009061363878402,10,-0.2828083038330078,-0.10100364685058594,-0.17507171630859375,-0.7115087509155273,1.3197669982910156,4,0.05560765086593644,5.500106224771617,19.27580451965332,2.3333204578521123,19.253358840942386,1.2857142857142858,19.05584144592285,0.05560765086593644
5967,2003-11-03,19.21295738220215,19.27580451965332,19.06930923461914,19.14562225341797,5491413.0,0.00422330910120472,1.1395215556851082,-0.6521771258613364,55.60896224648563,48.39927706747701,-0.32551591351139564,-0.32276784312727713,-0.2947662584681936,-0.2588572108130478,10.89186621218943,0.2064952850341797,-0.10193100986190728,0.30323219299316406,-0.14067458864807847,0.7471389746344066,0.08127880217254457,0.5251855838137836,-0.780573339416506,88.23522060679679,29.302724696774128,0.2219533908206212,11,-0.36360931396484375,-0.18180465698242188,-0.2558727264404297,-0.7923097610473633,1.1491870880126953,0,0.05747661375722313,1.3137408459622257,19.132156372070312,5.500106224771617,19.27580451965332,2.3333204578521123,19.253358840942386,0.05747661375722313
5968,2003-11-04,18.77752494812012,19.05584144592285,18.669788360595703,19.05584144592285,9168839.0,-0.022663477850910607,1.7742019490398717,-4.13330311871507,49.28978258625971,50.452497854911556,0.07014310791710443,0.1049650104716342,0.17598289245765386,0.1513457785717378,11.86897980100466,0.5431690216064453,-0.07653884455115545,-0.12389564514159801,-0.5713332098252693,0.32354191954207323,-0.34761442748343185,0.09982313720023583,-0.3277338223962474,17.021347122779666,-41.040845770066156,0.22371878234183487,11,0.07182312011718395,0.2536277770996058,0.18853759765624645,-0.3568773269653356,1.7641792297363246,1,0.08247668243365447,1.1395215556851082,19.21295738220215,1.3137408459622257,19.132156372070312,5.500106224771617,19.27580451965332,0.08247668243365447
5969,2003-11-05,18.992996215820312,18.99748420715332,18.404935836791992,18.77752494812012,6719078.0,0.011474955740733206,4.280067983853835,-0.774195095875763,50.4166610112579,51.49543924000756,-0.06095719334843608,-0.10306260815606194,-0.006149483914395404,-0.09280209504329662,12.695341863407428,0.5925483703613281,-0.07404119603716097,0.08349542617797923,-0.36445384668906655,0.531444699045025,-0.14047921025554544,0.3074700626115039,0.3097419738769531,65.49998194205737,9.54546619884573,0.22397463643352356,11,-0.1436481475830078,0.03815650939941406,-0.026933670043945312,-0.5723485946655273,1.5801315307617188,2,0.07185060957239542,1.7742019490398717,18.77752494812012,1.1395215556851082,19.21295738220215,1.3137408459622257,19.132156372070312,0.07185060957239542
5970,2003-11-06,18.966062545776367,19.00646209716797,17.933589935302734,17.933589935302734,5481611.0,-0.0014180843158126955,-1.0782578655971684,4.791695066788313,53.46097238631132,52.84190649853882,0.011523414364813078,-0.07837971327386839,0.05811536869533285,-0.0969997281846311,14.235811877256996,1.0728721618652344,-0.08197265948557941,0.05543947219848633,-0.3929819115440907,0.5038608559410633,-0.16877121967280218,0.27965016406977483,0.31871959686279183,75.65795542535439,15.135719691676215,0.22421069187128873,11,-0.3478984832763672,-0.15711593627929688,0.04040098190307617,-0.545414924621582,1.5262622833251918,3,0.0641420544649518,4.280067983853835,18.992996215820312,1.7742019490398717,18.77752494812012,1.1395215556851082,19.21295738220215,0.0641420544649518
5971,2003-11-07,18.63387680053711,19.00197410583496,18.53511619567871,19.00197410583496,9132083.0,-0.017514744794155157,1.536600531636518,-0.3565201648584091,44.759216005363506,53.04451002679584,0.3644408510310235,0.2570878360521256,0.42280538617342955,0.20539086236437498,14.769674503287112,0.46685791015625,0.005646511807626098,-0.27046175003051687,-0.7311520762287067,0.19022857616767297,-0.5008069131296118,-0.04011658693142195,0.5968576538085912,52.1739871850074,-7.186739976453801,0.23034516309909497,11,-0.015712738037109375,0.17506980895996094,0.2805619239807129,-0.21322917938232422,1.970672607421875,4,0.09154412735612949,-1.0782578655971684,18.966062545776367,4.280067983853835,18.992996215820312,1.7742019490398717,18.77752494812012,0.09154412735612949
5972,2003-11-10,18.571029663085934,18.692232131958008,18.42738151550293,18.67876625061035,7113152.0,-0.003372735481934952,2.93337582324198,0.29268507531518306,41.87050843520065,51.694647730475666,0.4727839497284876,0.31337476489625615,0.5111502670996977,0.24064199280319087,15.398536782453013,0.2648506164550781,0.04483329079874565,-0.31894407272339365,-0.8029992428851855,0.16511109743839825,-0.5609716578042878,-0.07691648764249948,0.6078190104980479,56.8000775005393,0.639044396557999,0.24202758508089592,11,0.04713439941406605,0.0583572387695348,0.40737724304199574,-0.1503820419311488,1.898849487304691,0,0.10128106741513054,1.536600531636518,18.63387680053711,-1.0782578655971684,18.966062545776367,4.280067983853835,18.992996215820312,0.10128106741513054
5973,2003-11-11,18.705699920654297,18.790990829467773,18.431869506835934,18.508182525634766,5657374.0,0.007251631170244188,-1.0512812132304663,-1.833336283969135,55.632597637092545,51.722467704167514,0.3165070019112406,0.17233774994961948,0.39176747600652817,0.07880697820688098,15.594326007057319,0.3591213226318395,0.08417402131462026,-0.17462244033813334,-0.6655907463496504,0.31634586567338374,-0.4201065933438919,0.0708617126676252,0.42333840339843576,71.96663431076598,8.627485880793401,0.24548415300575924,11,-0.08753585815429688,-0.08753585815429688,0.32657527923583984,-0.2850522994995117,2.199613571166992,1,0.08855293074233206,2.93337582324198,18.571029663085934,1.536600531636518,18.63387680053711,-1.0782578655971684,18.966062545776367,0.08855293074233206
5974,2003-11-12,18.77752494812012,18.81792449951172,18.575517654418945,18.728145599365234,6460669.0,0.0038397401738770043,2.724223820896397,0.250000000000018,51.97001354396775,50.885341793299986,0.19007515711487954,0.10221805873954892,0.3276967442765226,-0.011009675195126079,15.97574973924214,0.24240684509277344,0.13382455328826381,-0.10055294036864737,-0.5930439535836811,0.3919380728463864,-0.34679844697616247,0.14569256623886773,0.30369544038261154,78.66128349813543,11.573558130985617,0.24624550660751648,11,-0.16160583496094105,-0.15936088562012074,0.33443021774291637,-0.3568773269653356,2.05147552490234,2,0.0939516381743879,-1.0512812132304663,18.705699920654297,2.93337582324198,18.571029663085934,1.536600531636518,18.63387680053711,0.0939516381743879
5975,2003-11-13,19.688793182373047,19.79652976989746,18.69672203063965,18.764057159423828,15694556.0,0.04852973098268509,-1.0762718882891578,18.72718142840454,64.54294541709581,51.950184363226086,-0.7335952930787855,-0.7927747932222857,-0.557108924705215,-0.9357266148177636,16.004637039532714,1.0998077392578125,0.13868676498784538,0.7745787620544426,0.16319531787498676,1.3859622062338985,0.4688870399647165,1.0802704841441688,-1.7552032470703125,92.13112333316616,21.437356094227297,0.3056917220897279,11,-0.8237333297729492,-0.8237333297729492,-0.4893021583557129,-1.2681455612182617,1.0953178405761719,3,0.04491563073559579,2.724223820896397,18.77752494812012,-1.0512812132304663,18.705699920654297,2.93337582324198,18.571029663085934,0.04491563073559579
5976,2003-11-14,19.841419219970703,20.1960506439209,19.52718734741211,20.020978927612305,15239890.0,0.007751924467076954,1.5254269634195963,-0.1941740163521909,69.15631907089958,53.455446232605425,-0.8661130672981407,-0.9063089925987953,-0.6925305317441968,-1.1005486339401216,15.932034076731687,0.6688632965087891,0.12785909522868621,0.8728878021240227,0.14006640937103754,1.605709194877008,0.5064771057475284,1.239298498500517,-1.8705704879760745,79.94925007441022,3.510290660264289,0.3664106963764933,11,-0.7765989303588867,-0.7765989303588867,-0.6419281959533691,-1.420771598815918,1.0369606018066406,4,0.032805395718654484,-1.0762718882891578,19.688793182373047,2.724223820896397,18.77752494812012,-1.0512812132304663,18.705699920654297,0.032805395718654484
5977,2003-11-17,19.823463439941406,19.86386489868164,19.581056594848636,19.841419219970703,7054564.0,-0.0009049645002825457,7.999878603945259,0.09999893776356741,63.680039593271594,55.05436367782896,-0.8408770321873789,-0.8651838181130671,-0.6688015756642613,-1.0983142043602747,15.792886407642442,0.28280830383300426,0.10167656967480099,0.8120619773864739,-0.0144748715225127,1.6385988262954605,0.3987935529319806,1.2253304018409672,-1.7636066314697274,78.8804450888113,4.798910770453233,0.41326842445449385,11,-0.7586431503295898,-0.7586431503295898,-0.7283420562744141,-1.402815818786621,1.2120323181152344,0,0.03940209390674898,1.5254269634195963,19.841419219970703,-1.0762718882891578,19.688793182373047,2.724223820896397,18.77752494812012,0.03940209390674898
5978,2003-11-18,19.78755187988281,20.10626983642578,19.751638412475586,19.976089477539066,7445964.0,-0.0018115684056622117,-1.7241146909293363,10.500106224772013,60.10190235523843,56.13050160493791,-0.7226170619842947,-0.8152075719115182,-0.6204686974203781,-1.069747873546401,16.281604316329574,0.3546314239501953,0.10051741059247377,0.7406871795654268,-0.15583334313922137,1.637207702270075,0.29242691821310274,1.188947440917751,-1.64224731799316,74.79232038567535,3.164130739639333,0.44826026135232455,11,-0.7227315902709925,-0.7227315902709925,-0.6924304962158168,-1.3669042587280238,1.2389659881591832,1,0.034482652257832314,7.999878603945259,19.823463439941406,1.5254269634195963,19.841419219970703,-1.0762718882891578,19.688793182373047,0.034482652257832314
5979,2003-11-19,19.91324234008789,20.155649185180664,19.80999565124512,20.088314056396484,7757169.0,0.006351996495982171,1.2318804881953538,0.9285772094528624,61.601309118074006,57.03498346402265,-0.7867813810372901,-0.8672786173381937,-0.7459140190704403,-1.2032740902153805,15.856546272899873,0.3680973052978551,0.09477180278551955,0.791411209106446,-0.1325837716889069,1.715406189901799,0.32941371870877134,1.2534086995041207,-1.6859079349169903,81.13767046611032,12.19704918283577,0.46199749039767557,11,-0.6015262603759766,-0.8484220504760742,-0.8181209564208984,-1.4925947189331055,1.2524337768554688,2,0.04981966948377026,-1.7241146909293363,19.78755187988281,7.999878603945259,19.823463439941406,1.5254269634195963,19.841419219970703,0.04981966948377026
5980,2003-11-20,19.545143127441406,19.899776458740234,19.46434211730957,19.899776458740234,6903083.0,-0.01848514703732873,1.4556876243747647,2.0256460539504073,56.948619929192894,58.38936167778148,-0.3664358446341076,-0.45460600362626735,-0.3860387027928738,-0.8437254287584679,15.100349388529708,0.4489002227783203,0.13792999286093988,0.3802175521850586,-0.5380293676793819,1.298464472049499,-0.07890590774716344,0.8393410121172806,-1.2390600727205054,11.042786463899736,-54.45031265679608,0.4591234599322207,11,-0.2334270477294922,-0.48032283782958984,-0.45002174377441406,-1.124495506286621,1.3601703643798828,3,0.06568677124592237,1.2318804881953538,19.91324234008789,-1.7241146909293363,19.78755187988281,7.999878603945259,19.823463439941406,0.06568677124592237
5981,2003-11-21,19.603500366210934,19.706748962402344,19.49576568603516,19.545143127441406,7730214.0,0.0029857667651251862,-1.6857670082067484,-0.16455655354164545,56.62100190846476,60.02830539703305,-0.30484545726615053,-0.46950746583315706,-0.4592023713728075,-0.9148963233527247,14.500017591175318,0.21098327636718395,0.16613662573909949,0.3957048416137674,-0.5202669077591793,1.311676590986714,-0.062281033072707714,0.8536907163002425,-1.2218186079220317,20.12973038593497,-40.73156390710614,0.45798587468647367,11,-0.289540290832516,-0.5386800765991175,-0.5981588363647425,-1.1828527450561488,1.3152809143066406,4,0.06022448209163778,1.4556876243747647,19.545143127441406,1.2318804881953538,19.91324234008789,-1.7241146909293363,19.78755187988281,0.06022448209163778
5982,2003-11-24,20.012001037597656,20.06138038635254,19.567588806152344,19.603500366210934,9443287.0,0.020838149501648306,-1.0560779579713138,7.000000000000487,71.12134655310925,61.749277498812674,-0.5447332922202612,-0.8080704962547891,-0.8734370179382296,-1.3342520284632897,14.39693671230256,0.4937915802001953,0.19899493202890994,0.7335036277771003,-0.20234906426841803,1.6693563198226187,0.26557728175433937,1.2014299737998613,-1.5577445238834748,79.22078997031265,12.284702542578913,0.4679263460227598,11,-0.6262168884277344,-0.9471807479858398,-1.0291047096252441,-1.5891084671020508,0.9741153717041051,0,0.04329296118623893,-1.6857670082067484,19.603500366210934,1.4556876243747647,19.545143127441406,1.2318804881953538,19.91324234008789,0.04329296118623893
5983,2003-11-25,19.958133697509766,20.025468826293945,19.6798152923584,20.012001037597656,7897735.0,-0.0026917518136585494,7.555471626852988,-0.13186597687839566,67.47969838789231,63.472575814804294,-0.32913746340411976,-0.7200574714666672,-0.8287974814518044,-1.2971106014579803,15.045965353030521,0.3456535339355469,0.29664065776595194,0.6345216751098626,-0.34223660244460063,1.6112799526643258,0.1461425363326292,1.122900813887096,-1.4342054185873145,71.42868967343921,4.1328638872030865,0.4883791387772317,11,-0.5117473602294922,-0.8933134078979492,-0.9752373695373535,-1.4185266494750977,1.0279827117919957,1,0.05398110248561472,-1.0560779579713138,20.012001037597656,-1.6857670082067484,19.603500366210934,1.4556876243747647,19.545143127441406,0.05398110248561472
5984,2003-11-26,20.020978927612305,20.083824157714844,19.684303283691406,19.967111587524414,7470914.0,0.0031488530468346543,3.4500531123858083,-1.0,68.8603580562659,63.952288330267635,-0.22020671220829868,-0.7614877811319758,-0.9020670764711944,-1.3730456152372987,16.395433740343247,0.3995208740234375,0.4227194888347867,0.658985900878907,-0.36531797485643835,1.6832897766142523,0.14683396301123608,1.1711378387465778,-1.4301657540899164,89.85519740630012,22.64152571762301,0.5121519378676721,11,-0.1907825469970703,-0.9561586380004883,-1.0380825996398926,-1.4432153701782227,0.8125114440917969,2,0.050224264461058876,7.555471626852988,19.958133697509766,-1.0560779579713138,20.012001037597656,-1.6857670082067484,19.603500366210934,0.050224264461058876
5985,2003-11-28,19.841419219970703,19.971599578857425,19.841419219970703,19.953643798828125,2098236.0,-0.008968577824831403,-1.3199972806690188,-2.083351037461936,72.835315928814,64.3610657589248,-0.018685158820925807,-0.5664217046660838,-0.736101446589597,-1.2018752174090288,17.817829076144704,0.17955970764160156,0.49610012076761834,0.45114545822143626,-0.5941565689779722,1.4964474854208447,-0.0715055553782662,0.9737964718211387,-1.1863965476323735,58.77876955810972,-9.910297002054783,0.5226510135997036,11,-0.03142356872558594,-0.7765989303588867,-0.877601146697998,-1.263655662536621,1.2120323181152308,4,0.06674204512748627,3.4500531123858083,20.020978927612305,7.555471626852988,19.958133697509766,-1.0560779579713138,20.012001037597656,0.06674204512748627
5986,2003-12-01,20.1960506439209,20.56863784790039,19.908754348754886,19.953643798828125,8760286.0,0.017873289204698217,-2.972979025154949,-2.1600156361535063,77.67587117798813,65.91615815722662,-0.3550603154949883,-0.8825088375648065,-1.091079800309565,-1.5619871579623776,19.599541801897594,0.7272186279296875,0.5956178371385015,0.752582168579103,-0.34441620537956297,1.849580542537769,0.20408298159976823,1.3010813555584377,-1.4793868527192657,62.78032459539896,-7.106411472921501,0.5484991869793338,12,-0.17956066131591797,-0.9449367523193359,-1.2277436256408691,-1.6182870864868164,0.2379169464111328,0,0.03511888836116994,-1.3199972806690188,19.841419219970703,3.4500531123858083,20.020978927612305,7.555471626852988,19.958133697509766,0.03511888836116994
5987,2003-12-02,20.31725311279297,20.31725311279297,20.04791259765625,20.214006423950195,9048991.0,0.006001295550749353,4.217417006890691,0.4259231574226342,77.57298903239106,67.85739001024358,-0.44572544466051056,-0.9662800403087601,-1.2003743072583362,-1.69138979763256,21.4775404972918,0.26934051513671875,0.5840377755976434,0.8185698509216301,-0.33906535930361414,1.9762050611468744,0.239752245809008,1.3973874560342523,-1.4894708781894117,71.71710668907015,2.006984931787244,0.5788176051126224,12,-0.3007631301879883,-1.0661392211914062,-1.3848581314086914,-1.7394895553588867,-0.14813613891601562,1,0.029606766445501753,-2.972979025154949,20.1960506439209,-1.3199972806690188,19.841419219970703,3.4500531123858083,20.020978927612305,0.029606766445501753
5988,2003-12-03,20.32623291015625,20.64944076538086,20.285831451416016,20.424989700317386,7994415.0,0.0004419789089316062,-3.0500100912461097,-0.9565129038813593,77.08009410358456,69.57725500863366,-0.4137699371259842,-0.8993981526143955,-1.2017271364482518,-1.708744149768961,22.52837715485227,0.36360931396484375,0.5433410982709859,0.7501142501831062,-0.4115914711438613,1.9118199715100737,0.16926138951962244,1.33096711084659,-1.3939993387548846,66.5117290172131,-1.9807812404701792,0.5808528606634833,12,-0.26934146881103516,-1.0347175598144531,-1.4218945503234863,-1.748469352722168,-0.37707710266112926,2,0.03246462352676249,4.217417006890691,20.31725311279297,-2.972979025154949,20.1960506439209,-1.3199972806690188,19.841419219970703,0.03246462352676249
5989,2003-12-04,20.357654571533203,20.424989700317386,20.24094009399414,20.36663246154785,5974370.0,0.0015458674273702844,1.9285725124811122,0.09090909090908764,66.89343736330645,70.68223472353515,-0.41965326450949547,-0.8678354066115013,-1.211540876205646,-1.7420634614118597,22.977122534374907,0.18404960632324574,0.534675396543502,0.7133029937744126,-0.4643899198111079,1.8909959073599332,0.1244565369816506,1.3021494505671747,-1.288044424613478,63.8888102049873,-1.5469193805361883,0.588846456792761,12,-0.2850513458251953,-1.0661392211914062,-1.4533162117004395,-1.779891014099121,-0.412988662719723,3,0.03087103357414067,-3.0500100912461097,20.32623291015625,4.217417006890691,20.31725311279297,-2.972979025154949,20.1960506439209,0.03087103357414067
5990,2003-12-05,20.18258476257324,20.37112236022949,19.87284278869629,20.37112236022949,6265080.0,-0.008599704270686015,4.285731628358654,21.000212449543234,58.520224870030816,70.89325949704248,-0.16165290645322017,-0.6292139611254548,-1.0164519635667375,-1.5645528403589175,22.170085592810963,0.4982795715331996,0.5405092942066787,0.47740707397460724,-0.6782367865728745,1.633050934522089,-0.10041485629913183,1.0552290042483463,-0.9865881661766238,39.884468306148705,-22.735739895736607,0.5778219302737407,12,-0.07406997680663707,-0.8910694122314418,-1.242334365844723,-1.6048212051391566,-0.20649528503417258,4,0.032250854723915534,1.9285725124811122,20.357654571533203,-3.0500100912461097,20.32623291015625,4.217417006890691,20.31725311279297,0.032250854723915534
5991,2003-12-08,20.339698791503906,20.38458824157715,20.101781845092773,20.18258476257324,6412106.0,0.007784633671997332,1.2909234180295575,-0.8333299611524954,62.05452899970775,69.88583532444233,-0.22725310052309666,-0.6872133774464473,-1.1544921731335052,-1.7157789736553681,21.327740461161987,0.282806396484375,0.5357938525141037,0.5492300033569322,-0.5222299433883819,1.6206899501022463,0.01350002998427513,1.0849599767295892,-1.027426661588553,60.11553169385083,-0.42936502015488287,0.5357299733726564,12,-0.17507076263427734,-1.0481834411621094,-1.3994483947753906,-1.7619352340698242,-0.1616039276123047,0,0.03509160847948101,4.285731628358654,20.18258476257324,1.9285725124811122,20.357654571533203,-3.0500100912461097,20.32623291015625,0.03509160847948101
5992,2003-12-09,20.451923370361328,20.600061416625977,20.28134155273437,20.299297332763672,7098449.0,0.005517514295949155,-2.3809687601164526,0.9714348148058003,64.97976161191494,69.60806457155596,-0.3023025320076336,-0.6864982500149601,-1.2492741324770975,-1.8167443077956165,20.381514087805424,0.3187198638916051,0.5788177749013919,0.5674098968505845,-0.37590205252628905,1.510721846227458,0.09575392216214595,1.039065871539023,-1.0326777496087338,74.5663263426507,15.169974950660801,0.4716559746884376,12,-0.2850513458251953,-1.1604080200195312,-1.5116729736328125,-1.874159812927246,-1.0369606018066406,1,-0.0008779506799501124,1.2909234180295575,20.339698791503906,4.285731628358654,20.18258476257324,1.9285725124811122,20.357654571533203,-0.0008779506799501124
5993,2003-12-10,20.362144470214844,20.5147705078125,20.303787231445312,20.50130271911621,6722197.0,-0.004389753399750673,1.5405312295449065,-0.9117595601099725,60.288123768374895,68.65559409512362,-0.16672033004374498,-0.49145711734759345,-1.1427362224514503,-1.7153971602549944,19.73874089668131,0.2109832763671875,0.6226542668449149,0.3948087692260742,-0.3903251261671272,1.1799426646192757,0.0022418215294734978,0.7873757169226749,-0.8444832378919891,67.28398623554838,10.19833036816658,0.3925669476966005,12,-0.1167144775390625,-1.0706291198730469,-1.4218940734863281,-1.7843809127807617,-0.9337139129638672,2,-0.009479723347422753,-2.3809687601164526,20.451923370361328,1.2909234180295575,20.339698791503906,4.285731628358654,20.18258476257324,-0.009479723347422753
5994,2003-12-11,20.541704177856445,20.626995086669922,20.362144470214844,20.469879150390625,6190008.0,0.008818310267086904,1.1851744025934172,-0.5161392014693184,75.00011962123125,68.89612783872553,-0.29574838724202834,-0.5608261295527264,-1.3064333448525964,-1.883230505565379,19.227818687472244,0.2648506164550781,0.591281179231288,0.48615951538085866,-0.10973882669089363,1.082057857452611,0.18821034434498074,0.7841086864167366,-0.93350058288895,88.69049275025101,24.715748463147207,0.29794917103587687,12,-0.2805624008178711,-1.2501888275146484,-1.6014537811279297,-1.9459848403930664,-0.9247360229492188,3,-0.028846115455215204,1.5405312295449065,20.362144470214844,-2.3809687601164526,20.451923370361328,1.2909234180295575,20.339698791503906,-0.028846115455215204
5995,2003-12-12,20.57312774658203,20.63597297668457,20.3352108001709,20.63597297668457,5163946.0,0.0015297449741029645,8.571519621232815,-0.87497676394827,74.65765916084291,68.56077094793162,-0.23743245924744372,-0.5508426042756511,-1.3266566512457771,-1.8980386648767684,20.795617404483004,0.3007621765136719,0.5828555267821294,0.4733663558959975,-0.13896029955263245,1.0856930113446275,0.16720302817168076,0.7795296836203143,-0.8816251779814657,88.23544113971508,17.941516752419687,0.3061633277243158,12,-0.31198596954345703,-1.2816123962402344,-1.6328773498535156,-1.9774084091186523,-1.2344779968261719,4,-0.030547705021321425,1.1851744025934172,20.541704177856445,1.5405312295449065,20.362144470214844,-2.3809687601164526,20.451923370361328,-0.030547705021321425
5996,2003-12-15,20.49232482910156,20.6718864440918,20.469879150390625,20.57761573791504,5940064.0,-0.003927595185126753,-2.1034533280588943,1.3571580321102874,64.65759292974896,67.12572693652693,-0.12313205366192648,-0.4414063086422786,-1.2278362190111594,-1.7952590369445538,21.678803723406922,0.20200729370117543,0.5640897106668987,0.3600181579589794,-0.263581773176373,0.9836180890943318,0.048218192391303205,0.6718181235266556,-0.7241872047585716,54.02279764404712,-14.5164404324711,0.31179996556767636,12,-0.21996021270751598,-0.9426908493041957,-1.7787694931030238,-1.7439794540405238,-1.2030544281005824,0,-0.025191643987088175,8.571519621232815,20.57312774658203,1.1851744025934172,20.541704177856445,1.5405312295449065,20.362144470214844,-0.025191643987088175
5997,2003-12-16,20.604549407958984,20.66290855407715,20.519258499145508,20.537214279174805,5941401.0,0.005476420064260079,-1.7826568879200457,-0.7894760381957316,69.04765116362705,66.23323327653166,-0.21268392055251795,-0.5187079636590539,-1.3219596291288056,-1.8862081078046806,22.609718528445566,0.1705837249755895,0.5545832198409535,0.43318843841552734,-0.20659597405272478,1.0729728508837795,0.11329623218140128,0.7530806446496534,-0.7460369016411157,81.70682418778095,12.97404463517718,0.31989220623412684,12,-0.3321847915649414,-1.054915428161621,-1.8909940719604492,-1.8562040328979492,-0.9067783355712926,1,-0.020697106043127245,-2.1034533280588943,20.49232482910156,8.571519621232815,20.57312774658203,1.1851744025934172,20.541704177856445,-0.020697106043127245
5998,2003-12-17,20.469879150390625,20.595571517944336,20.24094009399414,20.49232482910156,6856302.0,-0.006535947712418277,2.098042156127635,-0.33334277540147117,62.69038023744475,65.7662269292137,-0.06201628803534831,-0.34814820588992035,-1.162565183346274,-1.7245219012696182,22.805322975838198,0.36360931396484375,0.49070131349146706,0.2644018173217759,-0.36183415810494424,0.8906377927484961,-0.04871617039158238,0.5775198050351342,-0.5300292502953639,53.12472337788749,-12.401830783787673,0.31311798771335925,12,-0.19751453399658203,-0.9180011749267578,-1.8461036682128906,-1.7215337753295898,-0.9920692443847656,2,-0.051535056659863354,-1.7826568879200457,20.604549407958984,-2.1034533280588943,20.49232482910156,8.571519621232815,20.57312774658203,-0.051535056659863354
5999,2003-12-18,20.90531349182129,20.98162651062012,20.51028060913086,20.537214279174805,13557559.0,0.021271954672109183,-1.234043899616709,-16.399558123727953,76.27498843553226,67.73897843649165,-0.4599658809451803,-0.7435715690977709,-1.5640879051515313,-2.1269802338640886,23.19579300843076,0.5117473602294957,0.42816185073507285,0.6502326011657722,-0.03309882182684021,1.3335640241583846,0.30856688966946777,0.9918983126620766,-0.8922599373263722,89.69698686436598,22.35368693331479,0.34166571149630565,12,-0.36360931396484375,-1.1267414093017578,-2.287149429321289,-2.04923152923584,-1.2434539794921875,3,-0.0706462945484223,2.098042156127635,20.469879150390625,-1.7826568879200457,20.604549407958984,-2.1034533280588943,20.49232482910156,-0.0706462945484223
6000,2003-12-19,20.82900047302246,20.918781280517575,20.70779800415039,20.918781280517575,12017129.0,-0.0036504125531857667,3.6999638843452187,-0.24390382921393927,68.12343122284322,68.41330090572892,-0.3154934467545658,-0.5967386578244991,-1.457668733656778,-2.020452228582144,24.49032217787636,0.21098327636718395,0.3662624525508704,0.5097267150878899,-0.13278992979662263,1.1522433599724025,0.18846839264563187,0.830985037530148,-0.699718163792518,79.39397372873243,10.999530147063936,0.32125832244225677,12,-0.21771717071533203,-0.9898262023925781,-2.211958885192871,-1.8921165466308594,-1.1895866394042969,4,-0.05818965339623705,-1.234043899616709,20.90531349182129,2.098042156127635,20.469879150390625,-1.7826568879200457,20.604549407958984,-0.05818965339623705
6001,2003-12-22,20.78411102294922,20.873891830444336,20.6718864440918,20.77513313293457,7930036.0,-0.002155141824082385,1.1428441360053847,-0.09999787554970548,63.97856340061575,68.302056660029,-0.22454829030793633,-0.48366347134426135,-1.3766406498819173,-1.9450870312925588,25.811395542174587,0.2020053863525355,0.35552424447568853,0.40580673217773366,-0.1736633240008807,0.985276788356348,0.11607170408842649,0.6955417602670408,-0.552547409552453,73.33345350510996,5.137917121272011,0.28973502808930635,12,-0.17282772064208984,-0.561126708984375,-1.919051170349121,-1.8472270965576172,-1.4454612731933594,0,-0.0695464565021483,3.6999638843452187,20.82900047302246,-1.234043899616709,20.90531349182129,2.098042156127635,20.469879150390625,-0.0695464565021483
6002,2003-12-23,20.878379821777344,20.89633560180664,20.676374435424805,20.6943302154541,7450865.0,0.0045356185176279595,1.0,20.50031867431485,65.72892804826617,68.90659046890582,-0.2815730239856009,-0.537242043029579,-1.4361140780871366,-2.0029334711655338,26.52848421382211,0.21996116638183594,0.38314668954120634,0.456756591796875,-0.13677843746734553,1.0502916210610955,0.15998907716476296,0.753524106428987,-0.5568086607137737,86.06067473019249,16.92295601184246,0.29676751463211076,12,-0.26709651947021484,-0.6553955078125,-1.8135595321655273,-1.8135595321655273,-1.3601703643798828,1,-0.07611267896941099,1.1428441360053847,20.78411102294922,3.6999638843452187,20.82900047302246,-1.234043899616709,20.90531349182129,-0.07611267896941099
6003,2003-12-24,21.03549575805664,21.071407318115234,20.734731674194336,20.873891830444336,4431713.0,0.007525293515132647,1.88463266957012,0.8780454945852116,68.01916181266516,68.13092849017625,-0.37227847647695,-0.6424447726809923,-1.5571939967099553,-2.1220569573930668,27.41024911949268,0.33667564392089844,0.3957131906768403,0.5600044250488274,-0.05169376000975845,1.1717026101074133,0.2541553325195345,0.8658535175781203,-0.634717955046284,93.60009789525208,22.815339057428304,0.30584909252929254,12,-0.3793220520019531,-0.7676210403442383,-1.9706754684448242,-1.9706754684448242,-1.171630859375,2,-0.06359368474387384,1.0,20.878379821777344,1.1428441360053847,20.78411102294922,3.6999638843452187,20.82900047302246,-0.06359368474387384
6004,2003-12-26,21.026517868041992,21.09834098815918,20.882869720458984,21.008560180664066,2944080.0,-0.000426797167887516,1.6666587982579344,0.11112160232273227,74.60736245450738,68.12533996725007,-0.3210605420536794,-0.5842254393748156,-1.5090812552059987,-2.0700941229101204,28.24598268941896,0.2154712677001953,0.3931305516581105,0.5007495880126953,-0.11889767467388523,1.1203968506992759,0.19092595666940682,0.8105732193559838,-0.531851932916954,83.15808305566101,8.114979517242418,0.3098236313432901,12,-0.35687732696533203,-0.7451763153076172,-1.9616975784301758,-1.9616975784301758,-1.1581649780273438,4,-0.07365498993963238,1.88463266957012,21.03549575805664,1.0,20.878379821777344,1.1428441360053847,20.78411102294922,-0.07365498993963238
6005,2003-12-29,21.16567611694336,21.16567611694336,20.932247161865234,20.98162651062012,7325225.0,0.006618226078834999,1.536587387947562,10.24907063197209,74.33866061773708,69.20101415480431,-0.4104943827036571,-0.6525431006207043,-1.6113116633944387,-2.170397587346187,29.175202875704688,0.233428955078125,0.41713603259155363,0.5736949920654304,-0.02053844700465035,1.1679284311355111,0.27657827253039,0.8708117116004708,-0.5744221733328594,100.0,22.115716508953767,0.29711671953503954,12,-0.4623680114746094,-0.8506669998168945,-1.9774079322814941,-2.100855827331543,-1.1581649780273438,0,-0.07104977872218488,1.6666587982579344,21.026517868041992,1.88463266957012,21.03549575805664,1.0,20.878379821777344,-0.07104977872218488
6006,2003-12-30,20.90531349182129,21.147720336914066,20.8514461517334,21.008560180664066,7023822.0,-0.012301172128096893,-1.8085341047778667,-0.5609720710917966,62.287126757855056,68.4498447763852,-0.09542337905354614,-0.35449496463818164,-1.3094835997144507,-1.8816893598060602,28.980187193598596,0.31422996520996094,0.39001104962698463,0.27786922454833984,-0.30134114402903833,0.857079593125718,-0.011735959740349244,0.5674744088370289,-0.21066355701087502,46.78893718206093,-30.213191549464575,0.2896051842886897,12,-0.20200538635253906,-0.5745925903320312,-1.7170453071594238,-1.8404932022094727,-0.9875812530517578,1,-0.0605539667557905,1.536587387947562,21.16567611694336,1.6666587982579344,21.026517868041992,1.88463266957012,21.03549575805664,-0.0605539667557905
6007,2003-12-31,20.918781280517575,21.008560180664066,20.8334903717041,20.96367073059082,7922016.0,0.0006442280189462579,1.6000141633027978,0.43477859267334895,65.73603568239548,68.78825093693528,-0.06663749274104802,-0.33791207746806506,-1.2872761876705177,-1.8663737705158496,28.748616284619498,0.1750698089599645,0.36314991527187246,0.2612606048583963,-0.312575790074618,0.8350969997914106,-0.025657592608112623,0.5481788023249052,-0.1393466329232318,42.708430151500245,-34.055560658684605,0.28691819746650754,12,-0.0808029174804652,-0.552148818969723,-1.7293910980224574,-1.8539609909057582,-1.005538940429684,2,-0.07553650040948368,-1.8085341047778667,20.90531349182129,1.536587387947562,21.16567611694336,1.6666587982579344,21.026517868041992,-0.07553650040948368
6008,2004-01-02,20.98611640930176,21.16567611694336,20.80206680297852,20.918781280517575,6894172.0,0.00321888392450953,-1.4179038221286808,-1.5000212449543628,63.41464257174245,67.35932361873641,-0.05927705504715064,-0.3723670627074931,-1.321036017396441,-1.902091486710166,28.127519297299163,0.3636093139648402,0.3761050025827686,0.2956015586853056,-0.2738987300600719,0.8651018474306831,0.010851414312615049,0.5803517030579961,0.179559707641598,50.61740699553125,-23.620192753523604,0.2847501443726892,1,-0.06733512878418324,-0.5633707046508825,-1.7608141899108922,-1.921296119689945,-1.1895866394043004,4,-0.06994657435778229,1.6000141633027978,20.918781280517575,-1.8085341047778667,20.90531349182129,1.536587387947562,21.16567611694336,-0.06994657435778229
6009,2004-01-05,20.98611640930176,21.210567474365234,20.739221572875977,21.143230438232425,14395828.0,0.0,2.230741072420837,-2.3333144491967057,62.70717940230924,66.7575178608993,-0.05208732947036765,-0.34031850349423465,-1.2653504512252987,-1.8699380457179622,27.51967867614249,0.4713459014892578,0.3728921614989247,0.26417846679687784,-0.2972869751193308,0.8256439087130865,-0.01655425416122469,0.5449111877549804,-0.1840496063232422,52.3808174942647,-19.256411345057238,0.2807327209581039,1,-0.04488945007324574,-0.538681030273441,-1.7305130958557164,-1.921296119689945,-0.9651374816894567,0,-0.053475902293322886,-1.4179038221286808,20.98611640930176,1.6000141633027978,20.918781280517575,-1.8085341047778667,20.90531349182129,-0.053475902293322886
6010,2004-01-06,20.8334903717041,20.95918273925781,20.72126579284668,20.8514461517334,7790584.0,-0.007272714713905337,1.0384527389201519,0.11428502057713086,60.05294306091829,66.32133782315513,0.11314051142779391,-0.1438006930839677,-1.0663472378794765,-1.6846445019919862,27.94273715988711,0.2648506164550817,0.3910495427844083,0.07900714874267578,-0.42314915694462485,0.5811634544299764,-0.17207100410097453,0.3300853015863261,0.3770771026611328,22.935661800534042,-48.82582181800969,0.2510781528436501,1,0.10998058319091797,-0.3074970245361328,-1.3859820365905762,-1.7686700820922852,-1.1850986480712926,1,-0.04632624992115075,2.230741072420837,20.98611640930176,-1.4179038221286808,20.98611640930176,1.6000141633027978,20.918781280517575,-0.04632624992115075
6011,2004-01-07,21.053451538085934,21.053451538085934,20.71677589416504,20.8514461517334,7774322.0,0.010558056401369198,2.333333333333415,-11.250159337157227,62.43785143533577,65.95566264394064,-0.07218819810038823,-0.32416784249660324,-1.238445124701986,-1.8716176440199668,28.44594241994945,0.3366756439208949,0.3449278703445451,0.2632806777954073,-0.21567175750443823,0.7422331130952529,0.02380446014548454,0.5027568954453301,0.15711593627930043,68.18173039410641,-2.225826070355822,0.23947621764992258,1,-0.08977985382079723,-0.5117464065551722,-1.6160435676574672,-1.9886312484741175,-1.162652969360348,2,-0.0496802340118816,1.0384527389201519,20.8334903717041,2.230741072420837,20.98611640930176,-1.4179038221286808,20.98611640930176,-0.0496802340118816
6012,2004-01-08,20.43396759033203,20.44743537902832,20.249919891357425,20.424989700317386,17053876.0,-0.029424341497319317,9.999522013914508,0.04444381497321493,49.215697382825326,63.86638881840289,0.5337566004179699,0.3097847560773559,-0.572533855198472,-1.2229864451291306,27.95600750588546,0.8035316467285085,0.3147511642664931,-0.35530548095703196,-0.836987097175232,0.1263761352611681,-0.5961462890661338,-0.11446467284793016,0.7568482208251943,19.158711501500726,-51.22766208990365,0.24084080810910066,1,0.2962760925292969,0.10773754119873047,-0.8001656532287598,-1.1828536987304688,-0.2334270477294922,3,-0.025263588643780976,2.333333333333415,21.053451538085934,1.0384527389201519,20.8334903717041,2.230741072420837,20.98611640930176,-0.025263588643780976
6013,2004-01-09,20.169116973876953,20.469879150390625,20.155649185180664,20.31725311279297,13285561.0,-0.012961291794374108,-2.589728504815444,-16.500106224778147,32.62712818006115,59.20191834346443,0.7406773926134456,0.5896652110902636,-0.27813731196959424,-0.9310212097063619,27.32976905895098,0.31422996520996094,0.2901137648597043,-0.6105047225952163,-1.1341304154928373,-0.0868790296975952,-0.872317569044025,-0.3486918761464075,0.9652450820922844,1.2766665280492369,-63.91309752206563,0.2618128464488099,1,0.5139913558959961,0.3725881576538086,-0.5353150367736816,-0.9180030822753906,-0.15262603759765625,4,-0.012686456929198786,9.999522013914508,20.43396759033203,2.333333333333415,21.053451538085934,1.0384527389201519,20.8334903717041,-0.012686456929198786
6014,2004-01-12,19.94915580749512,20.18707275390625,19.881820678710934,20.169116973876953,11558676.0,-0.01090584018461127,1.3859680509277137,1.4848582391264922,30.555564922693065,54.33712993290398,0.8847882248609586,0.8041892102328809,-0.03694456397585455,-0.6830856174207369,26.460891262779228,0.30525207519531605,0.24498670765034092,-0.8008384704589808,-1.4362639861198616,-0.16541295479810003,-1.1185512282894194,-0.4831257126285422,1.1069092188110297,5.747128307981435,-55.264606132530346,0.3177127578304399,1,0.5970382690429652,0.592549324035641,-0.2749524116516149,-0.6576404571533239,-0.49379158020019887,0,-0.007650751694481039,-2.589728504815444,20.169116973876953,9.999522013914508,20.43396759033203,2.333333333333415,21.053451538085934,-0.007650751694481039
6015,2004-01-13,19.94466590881348,19.953643798828125,19.616968154907227,19.836929321289066,8744024.0,-0.00022506710183467504,4.357137437594196,-0.4897982189155755,31.111099666180024,50.873126922717866,0.779875775367497,0.8002093948360596,-0.011561109497069566,-0.6465645137583564,25.87943037328821,0.33667564392089844,0.1751172796597018,-0.7739052772521937,-1.5016140581345105,-0.04619649636987688,-1.1377596676933521,-0.4100508868110353,0.9939746827331497,22.81249875519694,-35.12703483040244,0.3638543904411578,1,0.46910190582275035,0.46910190582275035,-0.26260662078857777,-0.6531505584716832,-0.47134590148926137,1,0.003826237007314326,1.3859680509277137,19.94915580749512,-2.589728504815444,20.169116973876953,9.999522013914508,20.43396759033203,0.003826237007314326
6016,2004-01-14,19.976089477539066,20.016490936279297,19.66634750366211,19.94466590881348,10335021.0,0.0015755374830168645,5.239942895019005,0.2916703549614942,29.10604655271416,46.80312813053105,0.673618320049524,0.7674767073748363,-0.016664280304208745,-0.6425819073082266,25.127659162526662,0.3501434326171875,0.089741898047766,-0.7166699409484814,-1.511677661264489,0.0783377793675264,-1.1141738011064852,-0.3191660807904775,0.8039504216108355,42.10536908699398,-11.769877854623687,0.3975038601580041,1,0.4376783370971644,0.4376783370971644,-0.27607440948486683,-0.6845741271972692,-0.35014343261719105,2,-0.016404499703243647,4.357137437594196,19.94466590881348,1.3859680509277137,19.94915580749512,-2.589728504815444,20.169116973876953,-0.016404499703243647
6017,2004-01-15,20.1780948638916,20.1960506439209,19.706748962402344,19.86386489868164,9916443.0,0.01011235890686546,1.7948794770529757,9.999817905918057,30.549894642107603,43.15148947168273,0.3972751644195007,0.5606279844603606,-0.19206413550121226,-0.8103707217861214,24.137856056106138,0.4893016815185547,-0.007827830600167118,-0.4933418273925767,-1.3205352410207887,0.33385158623563527,-0.9069385342066845,-0.07974512057846894,0.4623764259491807,65.78959726815916,16.239532755006053,0.4135967068141062,1,0.2356729507446289,0.2356729507446289,-0.45002317428588867,-0.8865795135498047,-0.6284618377685547,3,-0.014238028768520095,5.239942895019005,19.976089477539066,4.357137437594196,19.94466590881348,1.3859680509277137,19.94915580749512,-0.014238028768520095
6018,2004-01-16,19.414962768554688,19.931198120117188,19.365583419799805,19.63043594360352,24586497.0,-0.03781982890280333,-2.5999830043460315,-0.6857181010883467,22.761752415732204,38.71310869539639,1.0215259245480297,1.307723872020695,0.603391814240787,-0.02148454802669164,24.360031395736513,0.8125114440917969,-0.08952309625597366,-1.203728103637694,-2.201899202718085,-0.20555700455730275,-1.7028136531778912,-0.7046425540974965,1.102688145094067,5.945972016793599,-37.72727629986745,0.499085549540196,1,0.7945547103881836,0.873112678527832,0.31423091888427734,-0.12344741821289062,0.11222457885742188,4,0.04046249191475182,1.7948794770529757,20.1780948638916,5.239942895019005,19.976089477539066,4.357137437594196,19.94466590881348,0.04046249191475182
6019,2004-01-20,19.428430557250977,19.634923934936523,19.39700698852539,19.45985221862793,11832456.0,0.0006936808922499704,-4.047628682421496,0.1458263255731586,19.334433610018493,34.18882986751864,0.853632303175548,1.2415959039641038,0.616124478959307,-0.011438837221774634,23.810339197296287,0.2379169464111328,-0.1870589547324535,-1.11641616821289,-2.2363926022278626,0.003560265802082796,-1.6764043852203763,-0.5564279512054036,0.9279309072589257,7.567684265647537,-27.783449728301285,0.559988217007487,1,0.7810869216918945,0.859644889831543,0.3400421142578125,-0.1369152069091797,-0.10324668884277344,1,0.03026803309178505,-2.5999830043460315,19.414962768554688,1.7948794770529757,20.1780948638916,5.239942895019005,19.976089477539066,0.03026803309178505
6020,2004-01-21,19.616968154907227,19.80101776123047,19.32967185974121,19.414962768554688,13352836.0,0.009704211418450681,-1.5301239358461782,-6.428857593784144,26.666685090201568,30.214255829170398,0.5301327846300978,1.009350064239925,0.45738664019693687,-0.1733359782121653,23.0458917907666,0.4713459014892578,-0.2878487669976657,-0.8672769546508796,-2.051818921026264,0.31726501172450483,-1.4595479378385718,-0.2750059714631874,0.6006843833432605,33.16058754116839,-0.7130180884717703,0.5922709831876917,1,0.2828073501586914,0.6531515121459961,0.15936040878295898,-0.3254528045654297,-0.4040107727050781,2,-0.00823796655712461,-4.047628682421496,19.428430557250977,-2.5999830043460315,19.414962768554688,1.7948794770529757,20.1780948638916,-0.00823796655712461
6021,2004-01-22,19.33864974975586,19.63043594360352,19.325183868408203,19.549633026123047,13757157.0,-0.014187636078806909,-1.5660595177014152,-1.0444438149732318,23.887240730210664,27.399982867768774,0.6030425028702098,1.2372607553335833,0.773594104377203,0.12941482700390594,22.368733414490073,0.30525207519531605,-0.4043700681194409,-1.0733222961425781,-2.3533646211638413,0.206720028878685,-1.7133434586532097,-0.43330113363194656,0.7369258799331426,1.546261922752609,-29.920553268124667,0.6400211625106309,1,0.5588817596435547,0.9292259216308594,0.43767881393432617,-0.0471343994140625,0.1436481475830078,3,0.0069637880261035345,-1.5301239358461782,19.616968154907227,-4.047628682421496,19.428430557250977,-2.5999830043460315,19.414962768554688,0.0069637880261035345
6022,2004-01-23,19.289270401000977,19.59452247619629,19.266826629638672,19.428430557250977,9337028.0,-0.0025534020934169233,-2.560988247973967,0.6595790844000868,21.791044018903136,26.19597351652899,0.5285536968833746,1.2242518698300877,0.863095971191914,0.19974698763872922,21.664256873438042,0.3276958465576172,-0.5179017063555555,-1.0432461738586412,-2.3965714362956128,0.31007908857833044,-1.7199088050771252,-0.36658354264015713,0.6512347116574801,3.3781960370002464,-24.605953918280324,0.6766626312184857,1,0.4421682357788086,0.9494266510009766,0.6217288970947266,0.013467788696289062,0.2872962951660156,4,0.01745403724048722,-1.5660595177014152,19.33864974975586,-1.5301239358461782,19.616968154907227,-4.047628682421496,19.428430557250977,0.01745403724048722
6023,2004-01-26,19.69777107238769,19.751638412475586,19.298248291015625,19.298248291015625,9474475.0,0.02117761132974305,-1.2696584154870743,-2.8709566885964657,31.143246381990167,26.261271456450892,0.051586183946742636,0.7487842377941298,0.495950381625196,-0.19130524991083675,20.379768226562973,0.4623680114746094,-0.6573840722706876,-0.5678592681884815,-1.9070515437927078,0.7713330074157447,-1.2374554059905947,0.1017368696136316,0.10799834366680727,80.67233191702007,53.470221810037906,0.669596137802113,1,0.033667564392093396,0.5409259796142614,0.21322822570801137,-0.39503288269042613,0.022445678710944605,0,-0.007520548681383743,-2.560988247973967,19.289270401000977,-1.5660595177014152,19.33864974975586,-1.5301239358461782,19.616968154907227,-0.007520548681383743
6024,2004-01-27,19.47780990600586,19.706748962402344,19.414962768554688,19.55861091613769,9324553.0,-0.011166804892466908,-1.8260809325438978,-0.20224381161529856,30.54125101363752,26.197954939501724,0.22088398075258198,0.8925316710374034,0.7532478244883265,0.040701826740590974,18.97142009257701,0.29178619384765625,-0.7367448899876408,-0.7103850364685051,-2.0434153916739106,0.6226453187369003,-1.3769002140712097,-0.04386985886580064,-0.2109832763671875,39.49584032563288,11.268505388262067,0.6665151776027033,1,0.2536287307739258,0.7608871459960938,0.4343113899230957,-0.17507171630859375,0.10773468017578125,1,0.002535061264306915,-1.2696584154870743,19.69777107238769,-2.560988247973967,19.289270401000977,-1.5660595177014152,19.33864974975586,0.002535061264306915
6025,2004-01-28,19.6618595123291,19.79203987121582,19.51820945739746,19.51820945739746,10579173.0,0.009449194093761548,-2.812465145922405,-1.7778249887874633,29.817733186169903,26.27703123210792,-0.008381900483882987,0.6219300318120347,0.5800655668567885,-0.1261671307987875,17.24911887081423,0.31422996520996094,-0.7545172909488329,-0.45114459991454936,-1.7201345403242492,0.8178453404951505,-1.085639570119401,0.18335037029030232,-0.3862344360351564,75.21380868163115,49.89069932742074,0.6344949702048502,1,0.0695791244506836,0.5768375396728516,0.4982786178588867,-0.20425128936767578,-0.09875869750976562,2,-0.0171232860101449,-1.8260809325438978,19.47780990600586,-1.2696584154870743,19.69777107238769,-2.560988247973967,19.289270401000977,-0.0171232860101449
6026,2004-01-29,19.639413833618164,19.67532539367676,19.446386337280273,19.52718734741211,11907306.0,-0.001141584736523149,1.4877972951965848,0.7812491701410096,36.063017942515636,26.88960048770881,-0.04326586058551385,0.5741099577569138,0.6084214885424188,-0.09223101560387903,15.846347547536558,0.22893905639648793,-0.7502223664218661,-0.41029529571533274,-1.6385162580832464,0.8179256666525809,-1.0244057768992896,0.2038151854686241,-0.3431321655273436,70.94017714798284,42.9851297772273,0.6141104811839566,1,-0.040401458740234375,0.5992832183837891,0.5858149528503418,-0.18180561065673828,-0.26934051513671875,3,-0.021714316681184287,-2.812465145922405,19.6618595123291,-1.8260809325438978,19.47780990600586,-1.2696584154870743,19.69777107238769,-0.021714316681184287
6027,2004-01-30,19.33864974975586,19.64839172363281,19.257848739624023,19.643903732299805,10103344.0,-0.01531431062099553,1.4857144591404126,-2.7199816448274103,35.61431656406684,28.3176631708571,0.14069629924663118,0.7909787569205804,0.912301623874253,0.21265708588003207,14.645996430210733,0.3905429840087855,-0.7577057579468125,-0.6320528030395494,-1.827745091697917,0.5636394856188183,-1.2298989473687314,-0.03420665871036732,0.45339012145996094,15.12586139179491,-15.53445857158771,0.5978461443291833,1,0.19078350067138672,0.8955583572387695,1.078484058380127,0.1189584732055664,-0.3052520751953125,4,0.0074280339859209565,1.4877972951965848,19.639413833618164,-2.812465145922405,19.6618595123291,-1.8260809325438978,19.47780990600586,0.0074280339859209565
6028,2004-02-02,19.51820945739746,19.634923934936523,19.257848739624023,19.35660552978516,10008668.0,0.009285017825190645,-1.1000100912997064,-0.5294080891771367,42.429004746196995,30.883726630432488,-0.02534275277815823,0.5226026490053925,0.7391664274637577,0.04174788687340936,13.023558027725565,0.3770751953125,-0.7623469939336545,-0.3790977478027351,-1.489519895496457,0.7313243998909869,-0.9343088216495943,0.1761133260441241,0.2631465911865227,48.73924376048845,14.310929977722225,0.5552110738468606,2,0.011223793029785156,0.715998649597168,0.8989243507385254,-0.060601234436035156,-0.9112682342529297,0,0.0029898869000719586,1.4857144591404126,19.33864974975586,1.4877972951965848,19.639413833618164,-2.812465145922405,19.6618595123291,0.0029898869000719586
6029,2004-02-03,19.86386489868164,19.86386489868164,19.39251708984375,19.616968154907227,10066365.0,0.0177093827196928,2.818177604387964,1.527789252540546,48.73241408943443,33.33547429701392,-0.33831356202048823,0.0933459839027897,0.4000325042033914,-0.3000402390384096,11.300050108183612,0.4713478088378906,-0.7802733685403318,0.022670269012451172,-0.9624364979712468,1.007777035996149,-0.4698831144793978,0.5152236525043001,-0.6060161590576172,100.0,61.45436121422452,0.4925533834918489,2,-0.3030080795288086,0.3703432083129883,0.5981593132019043,-0.36136627197265625,-1.2255001068115199,1,-0.007231631322288101,-1.1000100912997064,19.51820945739746,1.4857144591404126,19.33864974975586,1.4877972951965848,19.639413833618164,-0.007231631322288101
6030,2004-02-04,19.86835289001465,20.065868377685547,19.72919464111328,19.86386489868164,16356172.0,0.00022593746765298128,-1.459011597534218,0.018177604387964,48.29545008748317,36.04749755893309,-0.33904703541709935,0.013539133847334739,0.4141193946937989,-0.3026741649500053,9.751715685206324,0.3366737365722656,-0.693964575971723,0.07541513442993164,-0.7926231972136755,0.9434534660735387,-0.35860403139187014,0.5094343002517334,-0.610504150390625,75.55560801161377,35.91280683361983,0.43401916582180355,2,-0.20649433135986328,0.36585521697998047,0.6071381568908691,-0.3523874282836914,-1.2659015655517578,2,-0.014234109158345998,2.818177604387964,19.86386489868164,-1.1000100912997064,19.51820945739746,1.4857144591404126,19.33864974975586,-0.014234109158345998
6031,2004-02-05,20.007511138916016,20.04342460632324,19.80999565124512,19.841419219970703,8244582.0,0.007004015364117322,-1.0392235274514716,37.008074798130046,47.24635592839386,38.875865548876504,-0.4172253100822765,-0.21923643461284925,0.29365471639219365,-0.44266247981973095,7.887399160386033,0.2334289550781179,-0.5920499482997776,0.2668704032897935,-0.3790116561314214,0.9127524627110084,-0.05607062642081573,0.5898114330004027,-0.7173416137695305,92.77774499274139,54.11076292471986,0.322941029710608,2,-0.34565258026123047,0.22669696807861328,0.5016474723815918,-0.45787811279296875,-1.7372455596923793,3,-0.02221217426850608,-1.459011597534218,19.86835289001465,2.818177604387964,19.86386489868164,-1.1000100912997064,19.51820945739746,-0.02221217426850608
6032,2004-02-06,19.91773223876953,20.04791259765625,19.79203987121582,19.953643798828125,6350845.0,-0.004487259785744047,1.2800061184948504,-0.21621497473587506,60.37038086155728,42.12332493549507,-0.2558270139699097,-0.17930884055741814,0.3883001569922051,-0.35195048122367467,7.745764971150453,0.2558727264404297,-0.529698001827775,0.20290327072143555,-0.36257027854308177,0.7683768199859529,-0.07983350391082311,0.4856400453536942,-0.5965347595214823,81.66676502177582,37.255495878362574,0.2827367746322584,2,-0.2558736801147461,0.31647586822509766,0.5992822647094727,-0.3680992126464844,-1.2614116668701172,4,-0.027496047929697398,-1.0392235274514716,20.007511138916016,-1.459011597534218,19.86835289001465,2.818177604387964,19.86386489868164,-0.027496047929697398
6033,2004-02-09,19.91324234008789,20.016490936279297,19.73368263244629,19.976089477539066,8492743.0,-0.00022542218299836936,2.9374618264864436,1.7500531123859073,60.037150499802195,45.400647100624475,-0.24312548290992453,-0.20550779870181657,0.3994413316938932,-0.3479060027151135,7.83431504436603,0.2828083038330078,-0.42364011610539265,0.21120710372924734,-0.32162609292367605,0.7440403003821707,-0.05520949459721436,0.47762370205570903,-0.5622580249023414,77.33337110160609,27.094177217626154,0.2664165983264613,2,-0.25138378143310547,0.3209657669067383,0.6890630722045898,-0.36360931396484375,-1.674398422241211,0,-0.04418389785555432,1.2800061184948504,19.91773223876953,-1.0392235274514716,20.007511138916016,-1.459011597534218,19.86835289001465,-0.04418389785555432
6034,2004-02-10,19.79652976989746,19.976089477539066,19.756128311157227,19.86386489868164,7314310.0,-0.005861053071978817,-1.9696782417243324,1.0714112291349926,53.83144600437593,48.06883741375849,-0.08543212306291181,-0.1062640782909483,0.5195601029752552,-0.23318216042373763,7.960236944487242,0.2199611663818395,-0.30219188901937954,0.10212583541870046,-0.42007077571652474,0.6243224465539257,-0.15897247014891036,0.3632241409863113,-0.4169500922119127,20.00011330546019,-31.061023237952817,0.2610983055676124,2,-0.13467121124267578,0.43767833709716797,0.8742337226867676,-0.24689674377441406,-1.8000946044921875,1,-0.06009076138999947,2.9374618264864436,19.91324234008789,1.2800061184948504,19.91773223876953,-1.0392235274514716,20.007511138916016,-0.06009076138999947
6035,2004-02-11,20.020978927612305,20.133203506469727,19.684303283691406,19.87284278869629,9177750.0,0.011337803156598714,1.4096507663482507,-2.199983004277257,64.90197042241908,51.27316546708108,-0.28338390208664066,-0.34225026757381016,0.3069841253491852,-0.4587651290087287,7.582562567346915,0.4489002227783203,-0.22544091551560186,0.3227593421936028,-0.20817888688981867,0.8536975712770243,0.057290227651893844,0.5882284567353118,-0.6139477019267581,75.00010622341759,16.945507309677772,0.2654691145417105,2,-0.3254528045654297,0.13467121124267578,0.6733522415161133,-0.4489002227783203,-1.9706745147705043,2,-0.06905826836645468,-1.9696782417243324,19.79652976989746,2.9374618264864436,19.91324234008789,1.2800061184948504,19.91773223876953,-0.06905826836645468
6036,2004-02-12,19.64839172363281,19.94466590881348,19.621456146240234,19.908754348754886,8325000.0,-0.01860983947521344,-1.0571293300718287,-1.7575901939072918,56.872871425911875,53.6352271183972,0.10125923260823555,0.004772564305294935,0.6759272329429571,-0.08483082943375919,7.298734778407727,0.3995227813720703,-0.1325027081412955,-0.033442974090579725,-0.5482561773529646,0.48137022917180516,-0.29084957572177217,0.22396362754061272,-0.19779016110021175,5.263452141794217,-57.240895223309096,0.25740660163119194,2,0.04713439941406605,0.5072584152221715,1.0863404273986852,-0.07631301879882457,-1.8674278259277308,3,-0.0532328759463746,1.4096507663482507,20.020978927612305,-1.9696782417243324,19.79652976989746,2.9374618264864436,19.91324234008789,-0.0532328759463746
6037,2004-02-13,19.890798568725586,19.94915580749512,19.64839172363281,19.64839172363281,9485167.0,0.012337235968336913,-1.4814817729028664,-0.9310354932053654,53.944961853128774,54.91477790805628,-0.061003877269250495,-0.274326224727389,0.4287106311814206,-0.31909159934913234,7.570887558817202,0.3007640838623118,-0.040398580414162666,0.22332868576049947,-0.2473191994944841,0.693976571015483,-0.011995256866992321,0.45865262838799126,-0.3992408895567614,52.63191242736757,-7.261420266513525,0.23532394262749173,2,-0.12793827056884766,-0.02693462371826172,0.8618898391723633,-0.31871986389160156,-1.9168071746826172,4,-0.08147148963892892,-1.0571293300718287,19.64839172363281,1.4096507663482507,20.020978927612305,-1.9696782417243324,19.79652976989746,-0.08147148963892892
6038,2004-02-17,20.20054054260254,20.24542999267578,19.935688018798828,19.935688018798828,10795702.0,0.01557212360311988,-1.338976947839175,1.0925950696744693,64.24780691034744,56.638710443713286,-0.2947775805494537,-0.5504172577528621,0.1173694726718928,-0.6210972838982158,7.331246631168266,0.3546314239501953,0.0285353889846931,0.4937917709350579,-0.017495081271309942,1.0050786231414257,0.23814834483187397,0.7494351970382418,-0.6704841137956592,92.80587634727428,29.079397975174047,0.2556434261031831,2,-0.26709747314453125,-0.33667659759521484,0.43543386459350586,-0.6284618377685547,-2.5362911224365234,1,-0.07644448758420086,-1.4814817729028664,19.890798568725586,-1.0571293300718287,19.64839172363281,1.4096507663482507,20.020978927612305,-0.07644448758420086
6039,2004-02-18,20.016490936279297,20.20054054260254,19.976089477539066,20.097291946411133,12227198.0,-0.009111122840256947,-1.7777922031938653,-0.3050792530552575,56.991152439001446,57.60489959388198,-0.09700197877134542,-0.33734880229252795,0.2966352810936961,-0.4236371755685582,7.078655210013329,0.224451065063473,0.12394648692361798,0.28033914566039897,-0.23119232056913575,0.7918706118899337,0.024573412545631612,0.5361048787751663,-0.42920462236290646,63.30951085461359,0.9933021838604361,0.2557657331147668,2,-0.08304786682128906,-0.26485157012939453,0.5959157943725586,-0.4444122314453125,-2.1457462310791016,2,-0.08880912364168114,-1.338976947839175,20.20054054260254,-1.4814817729028664,19.890798568725586,-1.0571293300718287,19.64839172363281,-0.08880912364168114
6040,2004-02-19,19.455364227294922,19.99404525756836,19.3835391998291,19.99404525756836,19640639.0,-0.02803322074636716,1.2666699713905334,6.666761088685882,47.00729265976459,57.57833700847873,0.4463165134201219,0.22245559830677308,0.8520031059314235,0.14777325704859834,6.990313932254022,0.6329517364501953,0.17322997917641203,-0.27270736694335795,-0.7971092256465404,0.2516944917598245,-0.534908296294951,-0.01050643759176495,0.7900657653808594,8.333425540908076,-50.706998910622644,0.262200929351592,2,0.35912036895751953,0.29627513885498047,1.088585376739502,0.1167144775390625,-1.436483383178711,3,-0.07498852475055917,-1.7777922031938653,20.016490936279297,-1.338976947839175,20.20054054260254,-1.4814817729028664,19.890798568725586,-0.07498852475055917
6041,2004-02-20,19.47332000732422,19.774084091186523,19.423940658569336,19.52718734741211,9550883.0,0.0009229218132089656,-3.5882529367658087,0.09999858368977141,52.41157841813898,56.69402562587669,0.3851160343208839,0.22673088939615127,0.823313324104177,0.1387331506745717,6.885129286743108,0.3501434326171875,0.1767799690583658,-0.26148509979248047,-0.7679858742222692,0.24501567463730822,-0.5147354870073748,-0.008234712577586123,0.7548721694946288,10.416726601590248,-51.940532871913,0.25325038721489507,2,0.34116458892822266,0.2783193588256836,0.9404478073120117,0.09875869750976562,-1.2614116668701172,4,-0.07307514044586128,1.2666699713905334,19.455364227294922,-1.7777922031938653,20.016490936279297,-1.338976947839175,20.20054054260254,-0.07307514044586128
6042,2004-02-23,19.625946044921875,19.720216751098636,19.46434211730957,19.52718734741211,6770537.0,0.007837699865264502,-1.2800231143139105,-1.8333687415905389,51.94806090600265,55.795237893232304,0.2086938124383444,0.10605868714466027,0.6578876136173548,-0.00564777231582525,6.612823680386498,0.25587463378906605,0.18487490658166195,-0.12569284439086914,-0.5905099585049136,0.33912426972317533,-0.3581014014478896,0.10671571266615132,0.5853530723571794,28.125006915568108,-34.46958260850833,0.23240855705702151,2,0.1885385513305664,0.12569332122802734,0.7878217697143555,-0.053867340087890625,-1.2389659881591832,0,-0.09400729743136016,-3.5882529367658087,19.47332000732422,1.2666699713905334,19.455364227294922,-1.7777922031938653,20.016490936279297,-0.09400729743136016
6043,2004-02-24,19.549633026123047,19.625946044921875,19.39700698852539,19.50923156738281,7895284.0,-0.00388837402406772,1.3720875081520127,0.4090926648383843,43.70499831112322,54.67007703842644,0.2547996424517045,0.1799296246987936,0.7231445791530255,0.07855031064076456,6.921674997355407,0.22893905639648438,0.18353560522568912,-0.19459896087646555,-0.6676781004667198,0.2784801787137887,-0.4311385306715927,0.04194060891866158,0.6451108928070077,20.32968828791812,-35.98290364610985,0.2365395697951263,2,0.26485157012939453,0.20200634002685547,0.8641347885131836,0.0224456787109375,-1.0998077392578125,1,-0.08059699279135513,-1.2800231143139105,19.625946044921875,-3.5882529367658087,19.47332000732422,1.2666699713905334,19.455364227294922,-0.08059699279135513
6044,2004-02-25,19.52718734741211,19.59901237487793,19.414962768554688,19.52718734741211,6074392.0,-0.0011481381098532584,1.5624717847943277,0.0,43.214259429413424,52.260331372536925,0.262640678222958,0.2174109828865589,0.7282568002977214,0.107182028475588,7.2472170232694255,0.1840496063232422,0.14431518724737558,-0.21951351165771626,-0.6872233040999163,0.24819628078448375,-0.45336840787881627,0.014341384563383741,0.6513324771359272,23.529356631602624,-29.095432212565505,0.2338548962211001,2,0.28729724884033203,0.22445201873779297,0.7216091156005859,0.044891357421875,-0.7406845092773438,2,-0.09540226629171888,1.3720875081520127,19.549633026123047,-1.2800231143139105,19.625946044921875,-3.5882529367658087,19.47332000732422,-0.09540226629171888
6045,2004-02-26,19.325183868408203,19.513721466064453,19.280292510986328,19.428430557250977,8507223.0,-0.010344729909639416,-1.4185844293153365,-100.0,36.75960045183826,50.02552348652875,0.39735196671905726,0.41413102349910247,0.9092091147851988,0.3116076632921967,8.030723546542044,0.24689483642578125,0.09828313176959469,-0.4046832084655776,-0.9081208922869415,0.0987544753557863,-0.6564020503762578,-0.15296436655489742,0.8374363436454537,9.091154896500045,-36.86603703757884,0.2517188419106814,2,0.43767738342285156,0.4264554977416992,0.9236125946044922,0.24689483642578125,-0.30525398254394887,3,-0.07526133635321575,1.5624717847943277,19.52718734741211,1.3720875081520127,19.549633026123047,-1.2800231143139105,19.625946044921875,-0.07526133635321575
6046,2004-02-27,19.21295738220215,19.414962768554688,19.105220794677734,19.21295738220215,8220523.0,-0.005807266154373658,-1.8749933610693104,-0.0,36.4421238795182,48.08076371168313,0.49317964385083,0.5194002558386579,1.0012512435684613,0.4293554988145871,8.807287977876035,0.3097419738769531,0.07397815488016235,-0.4955868721008301,-1.0488177119130064,0.05764396771134628,-0.7722022920069165,-0.21897145219474368,0.9143697218088143,17.518259494161512,-22.933722113029198,0.2766154199060875,2,0.4623680114746094,0.4623680114746094,0.8719902038574219,0.35912132263183594,0.04040145874023793,4,-0.062149543890211656,-1.4185844293153365,19.325183868408203,1.5624717847943277,19.52718734741211,1.3720875081520127,19.549633026123047,-0.062149543890211656
6047,2004-03-01,19.482297897338867,19.563100814819336,19.114198684692386,19.21295738220215,8070601.0,0.014018691124887406,1.083331858015386,100.0,42.476489341368584,45.66172842624104,0.17857902560033523,0.2754982258735268,0.7108220864830272,0.16637014137356232,8.820703866208154,0.4489021301269496,0.004195884940930483,-0.23342876434326243,-0.7699162586982737,0.3030587300117489,-0.5016725115207699,0.034814982834245,0.5837028281121022,72.41383099520165,35.11406951669019,0.26824374717750604,3,0.17058277130126953,0.19302749633789062,0.6004056930541992,0.08978080749511719,-0.09426879882812145,0,-0.06520737767069518,-1.8749933610693104,19.21295738220215,-1.4185844293153365,19.325183868408203,1.5624717847943277,19.52718734741211,-0.06520737767069518
6048,2004-03-02,19.576566696166992,19.65736961364746,19.374561309814453,19.3835391998291,8678531.0,0.004838689939188345,-1.680859911766833,0.7166671387700762,46.129511218389766,44.45487940172863,-0.015096053217138916,0.19586781465900316,0.6004667444093386,0.08293973367052132,8.701413777063859,0.2828083038330078,-0.0186365689518162,-0.14207782745361186,-0.6746627100867961,0.3905070551795724,-0.40837026877020577,0.12421461386298205,0.4317872334375821,85.36573570305887,43.98252523096542,0.2662924413165924,3,-0.026933670043945312,0.09875869750976562,0.40850114822387695,0.24240779876708984,-0.38605308532714844,1,-0.060765846119341105,1.083331858015386,19.482297897338867,-1.8749933610693104,19.21295738220215,-1.4185844293153365,19.325183868408203,-0.060765846119341105
6049,2004-03-03,19.720216751098636,19.747150421142575,19.432918548583984,19.581056594848636,7616381.0,0.007337857406823467,2.2558249836961775,0.7209343688859904,44.552874624159976,44.18216628666145,-0.2293062489357922,0.04311472628651458,0.4280302048042408,-0.04713467204616606,9.2699394955607,0.3142318725585902,-0.04768773614460997,0.008754634857179866,-0.5194405835982003,0.5369498533125601,-0.25534297437051023,0.27285224408486997,0.23394919041032836,95.80426437205209,56.24962893493084,0.2640976092276896,3,-0.28056430816650746,-0.04489135742187855,0.2648510932922328,0.09875774383544567,-0.722732543945316,2,-0.06442076576884614,-1.680859911766833,19.576566696166992,1.083331858015386,19.482297897338867,-1.8749933610693104,19.21295738220215,-0.06442076576884614
6050,2004-03-04,19.58554458618164,19.69777107238769,19.482297897338867,19.616968154907227,6245477.0,-0.0068291422258071055,1.2325425135618964,-0.22580866228070176,48.75443037209085,43.77581650376722,-0.08294902101967949,0.1639173940440557,0.5342176408494517,0.0986759461478357,9.32731360023274,0.23791885375976918,-0.1412355848224358,-0.11177711486816477,-0.6374235598723352,0.4138693301360057,-0.37460033737025,0.15104610763392046,0.3176846465174492,74.82499197756135,29.654952378540017,0.2628232225020851,3,-0.15935897827148438,0.08978080749511719,0.3995232582092285,0.2356739044189453,-1.0908279418945312,3,-0.040797525161012316,2.2558249836961775,19.720216751098636,-1.680859911766833,19.576566696166992,1.083331858015386,19.482297897338867,-0.040797525161012316
6051,2004-03-05,19.563100814819336,19.702259063720703,19.45087432861328,19.504743576049805,10793029.0,-0.0011459355272734895,-2.0269860591166946,-1.8571168437025796,42.88499574279176,42.768809263410446,-0.05188701861918332,0.15953964649033736,0.5287757339017709,0.13517948856562612,9.428715616483284,0.2513847351074219,-0.20566127905997433,-0.11200037002563334,-0.6197026473848624,0.39570190733359567,-0.36585150870524785,0.14185076865398116,0.29224791159847285,70.92201573607296,25.59307472121729,0.2538511386796148,3,-0.1369152069091797,0.11222457885742188,0.4219670295715332,0.3299417495727539,-1.4948406219482422,4,-0.027765073343772873,1.2325425135618964,19.58554458618164,2.2558249836961775,19.720216751098636,-1.680859911766833,19.576566696166992,-0.027765073343772873
6052,2004-03-08,19.370073318481445,19.59003448486328,19.32967185974121,19.563100814819336,8414330.0,-0.009866917221612925,1.1090973702914002,-3.3076872793829257,31.00616661373691,41.357827963700856,0.11290068417286392,0.3261564227743605,0.6880605831800182,0.33971015324636156,9.756460259152018,0.2603626251220703,-0.20222892799488434,-0.2776449203491218,-0.7893074875801815,0.23401764688193794,-0.5334762039646499,-0.02181363673359371,0.440267732031959,9.677493044102075,-28.421291960110633,0.25583128361552954,3,0.05611228942871094,0.3052520751953125,0.5487813949584961,0.5835714340209961,-0.5341930389404297,0,-0.0060255052017639255,-2.0269860591166946,19.563100814819336,1.2325425135618964,19.58554458618164,2.2558249836961775,19.720216751098636,-0.0060255052017639255
6053,2004-03-09,19.033397674560547,19.45087432861328,18.94810676574707,19.302738189697266,9388932.0,-0.017381227132458377,-1.2857105694440831,1.3953479180253354,28.982736798152388,39.77654767133851,0.41197054945259737,0.6256120603725179,0.9813205881999991,0.6854028994017973,10.727868853603868,0.5027675628662109,-0.22890381934490733,-0.5703283309936538,-1.1344715833152144,-0.006185078672093169,-0.8523999571544323,-0.28825670483287524,0.7346361606027187,10.67412377753753,-23.234523267194014,0.2820716261607796,3,0.31423091888427734,0.5633707046508789,0.8484230041503906,1.200810432434082,0.7047748565673828,1,0.018632060865527267,1.1090973702914002,19.370073318481445,-2.0269860591166946,19.563100814819336,1.2325425135618964,19.58554458618164,0.018632060865527267
6054,2004-03-10,18.60694122314453,19.00197410583496,18.56205177307129,18.988506317138672,14341028.0,-0.022405692284042655,1.1538389705470369,1.416664306149619,30.753574376982826,39.10921144079903,0.7757397100522283,1.0101699489074036,1.3588002315762928,1.1197066743151112,12.062735227215796,0.4713459014892578,-0.27923452129306625,-0.9373053550720201,-1.6477350558477042,-0.22687565429633594,-1.2925202054598621,-0.582090504684178,1.095498446465438,3.936955187128741,-31.835047323941485,0.35521485038784145,3,0.5476598739624023,0.7967996597290039,1.2748794555664062,1.6272668838500977,1.2030544281005895,2,0.03136315532449929,-1.2857105694440831,19.033397674560547,1.1090973702914002,19.370073318481445,-2.0269860591166946,19.563100814819336,0.03136315532449929
6055,2004-03-11,18.63836479187012,18.795480728149414,18.47676086425781,18.60694122314453,13991285.0,0.0016888089422513186,-1.1846266481019982,-0.08235441139716003,31.17412249805848,38.523877953970164,0.7114632495421525,0.9168613855266408,1.2732690310918748,1.0940991718478763,12.975649014536566,0.3187198638916051,-0.30146854989051164,-0.836751079559324,-1.6174580728122017,-0.05604408630644642,-1.2271045761857629,-0.44639758293288523,0.9500360880859802,13.186794373352717,-24.7270192719324,0.39035349662643926,3,0.473590850830071,0.7227306365966761,1.2591676712036097,1.5958433151245082,1.2030544281005824,3,0.01926775332994035,1.1538389705470369,18.60694122314453,-1.2857105694440831,19.033397674560547,1.1090973702914002,19.370073318481445,0.01926775332994035
6056,2004-03-12,18.60245132446289,18.687744140625,18.454315185546875,18.67427635192871,10144779.0,-0.0019268572006324591,3.727167384460882,-2.2857056145672683,25.641060559840952,36.653274756022654,0.7282528230967031,0.9174352834086186,1.2619355167219872,1.1390477176575544,14.213329677455144,0.233428955078125,-0.325101356406023,-0.8203675270080559,-1.6875420700998944,0.04680701608378257,-1.253954798553977,-0.3867802554621349,0.852552753609416,13.043376035361847,-25.030134186991333,0.4335872715459194,3,0.49828147888183594,0.7474212646484375,1.3455820083618164,1.6317567825317383,0.8035335540771484,4,-0.005791423844991095,-1.1846266481019982,18.63836479187012,1.1538389705470369,18.60694122314453,-1.2857105694440831,19.033397674560547,-0.005791423844991095
6057,2004-03-15,18.270265579223636,18.60245132446289,18.252309799194336,18.49471664428711,8756276.0,-0.01785709525294754,-1.6896450679462292,3.1249701250762976,22.857186791593307,34.067460930823046,0.9727236779866537,1.1826236110693493,1.5416059488777627,1.4750598219448179,15.63909653212113,0.3501415252685547,-0.32382025920308166,-1.0715266227722147,-2.0502506245095162,-0.0928026210349131,-1.5608886236408637,-0.5821646219035657,1.0446420538951102,1.4981070763044564,-37.216268199285686,0.4893620008686501,3,0.7294645309448207,0.9786043167114222,1.6777677536010707,1.9639425277709925,1.0863399505615234,0,-0.011056510671758168,3.727167384460882,18.60245132446289,-1.1846266481019982,18.63836479187012,1.1538389705470369,18.60694122314453,-0.011056510671758168
6058,2004-03-16,18.656320571899414,18.77752494812012,18.49920463562012,18.584495544433594,10704368.0,0.02113023431442551,-1.2963073703095307,-0.32000305922143324,33.99343590117536,32.894189961602535,0.49439499170212997,0.7114228082529905,1.104268139300327,1.0933230186779639,15.875509100407898,0.5072593688964844,-0.3049814180214909,-0.6082606315612793,-1.5444589986727841,0.32793773555022554,-1.0763598151170335,-0.1401614480055251,0.4885714077914258,53.89222470995318,12.709411776923567,0.46809918355575303,3,0.32096385955810547,0.5925493240356445,1.291712760925293,1.5778875350952148,1.2075443267822266,1,0.009624604538156278,-1.6896450679462292,18.270265579223636,3.727167384460882,18.60245132446289,-1.1846266481019982,18.63836479187012,0.009624604538156278
6059,2004-03-17,18.23884391784668,18.69672203063965,17.956035614013672,18.67427635192871,20303591.0,-0.02237722344252313,2.0841129659926616,-6.062405396075099,31.498499557890995,30.97686431558033,0.7595113882717399,1.0423352855327437,1.4645535206646514,1.5233422437246027,16.46399873938143,0.7406864166259766,-0.33631008283752806,-0.9368549346923842,-1.9093165268388432,0.035606657454074764,-1.4230857307656137,-0.45062413861915473,0.7632349129647196,33.68991004542036,-11.075068955260733,0.48623079607322944,3,0.5903034210205078,0.8618888854980469,1.7091894149780273,1.9953641891479492,1.467905044555664,2,0.08220524393073836,-1.2963073703095307,18.656320571899414,-1.6896450679462292,18.270265579223636,3.727167384460882,18.60245132446289,0.08220524393073836
6060,2004-03-18,17.996435165405273,18.243331909179688,17.875232696533203,18.126617431640625,20121146.0,-0.013290795926172105,1.0246856591322775,0.2989723687207611,30.161073391287943,29.56309516541324,0.8412678633707351,1.2330602559904804,1.6506953755418827,1.7727107066859844,18.136160461243627,0.3680992126464844,-0.4006379581122559,-1.106317234039306,-2.2015714727796656,-0.011062995298946277,-1.6539443534094858,-0.5586901146691261,0.8173558863825363,13.432728548749473,-33.342101812331094,0.5476271193701793,3,0.7361984252929688,1.0638961791992188,1.9515981674194336,2.2377729415893555,1.7552032470703125,3,0.10077331811391588,2.0841129659926616,18.23884391784668,-1.2963073703095307,18.656320571899414,-1.6896450679462292,18.270265579223636,0.10077331811391588
6061,2004-03-19,18.0503044128418,18.23435401916504,17.987457275390625,18.04581451416016,11661594.0,0.0029933287865855362,-3.074056588927467,-0.034489326476491874,24.881950248143838,28.88262668034734,0.614905290709487,1.124784364970413,1.5329340036377523,1.725181583580639,19.898687880369703,0.24689674377441406,-0.4790064394823368,-0.9812972068786578,-2.157114192182391,0.19451977842507517,-1.5692056995305244,-0.39338871422679134,0.646417617797848,19.402994539816536,-23.131944012062416,0.587908492651867,3,0.6127490997314418,1.0100269317626918,1.8752837181091273,2.1839036941528285,1.8898735046386683,4,0.09922906374114238,1.0246856591322775,17.996435165405273,2.0841129659926616,18.23884391784668,-1.2963073703095307,18.656320571899414,0.09922906374114238
6062,2004-03-22,17.780963897705078,18.063770294189453,17.70914077758789,17.956035614013672,9386482.0,-0.014921660542472681,-1.2253500897666068,-38.992353440951575,20.32648609802162,27.920821046999478,0.7097645502554073,1.316303991064494,1.7539061914198228,2.0017257295031463,21.899330209419134,0.3546295166015625,-0.5797223439156021,-1.158388614654541,-2.423943868595554,0.10716663928647208,-1.7911662416250493,-0.5256109876840327,0.7514602661132805,6.722593061389878,-29.138970705127925,0.6327776269705073,3,0.5745935440063477,1.1963214874267578,2.1446242332458496,2.453244209289551,2.0380096435546875,0,0.09139105113669888,-3.074056588927467,18.0503044128418,1.0246856591322775,17.996435165405273,2.0841129659926616,18.23884391784668,0.09139105113669888
6063,2004-03-23,17.97399139404297,18.09070587158203,17.866254806518555,17.866254806518555,9696795.0,0.010855851091559954,-3.1666637160308047,-0.615385453436179,21.60586984151209,26.904409431947172,0.39186551178982754,1.0531779160423334,1.5222943472444967,1.809786434184371,23.746011569431552,0.3097419738769531,-0.6694341218620252,-0.8865790367126465,-2.1878408077265163,0.4146827343012234,-1.5372099222195814,-0.23594815120571155,0.393776092529297,26.818108954240916,-1.4007495292222352,0.6506308855069345,3,0.2783193588256836,1.0032939910888672,1.8393707275390625,2.26021671295166,1.9572067260742188,1,0.0769230442716482,-1.2253500897666068,17.780963897705078,-3.074056588927467,18.0503044128418,1.0246856591322775,17.996435165405273,0.0769230442716482
6064,2004-03-24,17.664249420166016,18.068260192871094,17.632827758789062,17.938079833984375,10956316.0,-0.01723278748089363,-1.5866730117724372,-2.541665929007701,20.44202915561405,25.711954616120014,0.6189090213928026,1.2819220459664038,1.796148309544055,2.115672732622972,25.80549223470461,0.43543243408203125,-0.732100421402901,-1.1031741142272935,-2.4686406352454853,0.26229240679089827,-1.7859073747363894,-0.4204408537181976,0.5717927246093737,5.146838290427393,-16.467107737323698,0.6827332605090957,3,0.5409269332885742,1.2524347305297852,2.2344040870666504,2.5699586868286133,2.0963668823242188,2,0.12452357449190465,-3.1666637160308047,17.97399139404297,-1.2253500897666068,17.780963897705078,-3.074056588927467,18.0503044128418,0.12452357449190465
6065,2004-03-25,17.870744705200195,18.01888084411621,17.677717208862305,17.686695098876953,10294700.0,0.011690011849495141,-2.3777677062383744,-0.6721298914784838,25.359520032702875,25.680672335326893,0.32640040729494757,1.0128039419868706,1.5555693181297343,1.9061249950905008,27.530454837161923,0.3546314239501953,-0.7639831892733042,-0.8239568710327134,-2.2189506317168473,0.5710368896514204,-1.5214537513747786,-0.12645999069064828,0.24465456237792793,39.5522127766169,23.176744868109935,0.6974968803420666,3,0.33443164825439453,0.9426918029785156,1.9717965126037598,2.3634634017944336,2.4343910217285156,3,0.10273798252335231,-1.5866730117724372,17.664249420166016,-3.1666637160308047,17.97399139404297,-1.2253500897666068,17.780963897705078,0.10273798252335231
6066,2004-03-26,18.01888084411621,18.126617431640625,17.77647590637207,17.77647590637207,8443067.0,0.008289309783095389,-1.8888976315996537,1.3170630602621898,30.06623820993633,26.48167804847612,0.09697766895508408,0.8122693025809227,1.3733550649900401,1.7580604703328078,28.642573270384762,0.3501415252685547,-0.7739263200855291,-0.6161169052124009,-2.019900492240801,0.787666681815999,-1.3180086987266009,0.08577488830179902,-0.38605308532714844,78.18168474398195,58.44081597154109,0.7018917935141996,3,0.1862955093383789,0.684575080871582,1.764181137084961,2.215327262878418,2.027162551879883,4,0.09616344007986388,-2.3777677062383744,17.870744705200195,-1.5866730117724372,17.664249420166016,-3.1666637160308047,17.97399139404297,0.09616344007986388
6067,2004-03-29,18.2119083404541,18.274755477905273,18.000925064086914,18.135595321655273,10740456.0,0.010712513058263484,1.7110943253705977,0.3148162719332756,37.3444044365121,26.854007885735758,-0.11756115208797624,0.5472450572729031,1.1412776002008584,1.564937598923148,30.21840848484588,0.2738304138183594,-0.7858285336978454,-0.359569931030272,-1.7160966360670784,0.9969567740065344,-1.0378332835486752,0.3186934214881312,-0.5692047882080082,90.20962398419277,66.45825788292412,0.6782633525184036,3,-0.047133445739746094,0.47808074951171875,1.5711536407470703,2.0222997665405273,1.9252967834472656,0,0.09489777483600448,-1.8888976315996537,18.01888084411621,-2.3777677062383744,17.870744705200195,-1.5866730117724372,17.664249420166016,0.09489777483600448
6068,2004-03-30,18.38698005676269,18.42289161682129,18.18497467041016,18.270265579223636,8813750.0,0.009613035220460864,1.5238143412107101,1.5294176455885098,46.32684613223641,28.50160194955192,-0.37420873132003507,0.2935325565581621,0.9529869306012806,1.3977401871993784,32.04380123620213,0.23791694641112926,-0.7821243118315095,-0.1250188827514691,-1.3977170826561292,1.147679317153191,-0.7613679827037991,0.5113302172008609,-0.7189944274902302,95.45460032204986,66.33839423171531,0.6363490999523307,3,-0.359120368957516,0.30300903320312855,1.3960819244384801,1.8472280502319371,1.759822845458988,1,0.07788084177370869,1.7110943253705977,18.2119083404541,-1.8888976315996537,18.01888084411621,-2.3777677062383744,17.870744705200195,0.07788084177370869
6069,2004-03-31,18.449825286865234,18.584495544433594,18.315156936645508,18.42289161682129,9788575.0,0.0034179201755009103,-1.2222379592254247,0.23076545953720845,46.88425709662142,30.35973347236675,-0.45145418780048985,0.13769245224468563,0.8769462945818667,1.3397741833474512,34.09810453840717,0.26933860778808594,-0.7366356600165567,0.0013459205627448512,-1.1371890496536317,1.1398808907791214,-0.5679215645454434,0.5706134056709331,-0.7365452983398448,85.148491942795,51.78592253352977,0.5692674851081885,3,-0.34116363525390625,0.24016380310058594,1.3332366943359375,1.7843828201293945,1.461874008178711,2,0.08029197080291972,1.5238143412107101,18.38698005676269,1.7110943253705977,18.2119083404541,-1.8888976315996537,18.01888084411621,0.08029197080291972
6070,2004-04-01,18.786502838134766,18.92117118835449,18.49471664428711,18.517160415649414,10479374.0,0.018248278562790432,-1.7142831128942941,10.000212449543234,52.766561351399396,33.4580235949507,-0.7423398341996688,-0.27607092443715686,0.5246354390738084,1.0104132106484514,35.85410691958772,0.47134590148925426,-0.7376265310316334,0.37797555923462056,-0.6425158693295323,1.3984669877987734,-0.13227015504745765,0.8882212735166988,-1.0035256051367192,88.23544113971535,50.14206271184989,0.5102457142820764,4,-0.5095033645629883,-0.09651374816894531,0.9965591430664062,1.4477052688598633,0.7845382690429688,3,0.0518517721338807,-1.2222379592254247,18.449825286865234,1.5238143412107101,18.38698005676269,1.7110943253705977,18.2119083404541,0.0518517721338807
6071,2004-04-02,19.019929885864254,19.07379722595215,18.87179374694824,19.051353454589844,10817756.0,0.012425252839270096,4.294208803019414,-0.1166677288918291,61.613339384656,38.04545173791007,-0.9205688493460507,-0.5821231917827667,0.2869376117129754,0.791038446932923,37.42320794227546,0.2872943878173828,-0.6879957642380319,0.6385611534118603,-0.2759631065726218,1.5530854133963423,0.18129902341961923,1.0958232834041013,-1.123133257330565,94.97914644422842,50.0980414266947,0.4572621299922418,4,-0.6666173934936488,-0.32994079589843395,0.7373204231262243,1.2142782211303746,0.6182842254638707,4,0.06757153411062933,-1.7142831128942941,18.786502838134766,-1.2222379592254247,18.449825286865234,1.5238143412107101,18.38698005676269,0.06757153411062933
6072,2004-04-05,19.253358840942386,19.27580451965332,19.00197410583496,19.046863555908203,12296033.0,0.012272860966307642,1.1785597766295648,-6.571350531107109,59.70802122850419,42.27902411424253,-1.031664829374165,-0.8693146466394097,0.05345417518073603,0.5741653050080835,38.49961450000751,0.2738304138183594,-0.6014688549784069,0.8778258323669483,-0.011269903687320948,1.7669215684212176,0.4332779643398119,1.3223737003940848,-1.2153221407184809,97.94232998606454,51.96208067253529,0.4445478680271351,4,-0.799042701721195,-0.563369750976566,0.42196655273437145,0.904535293579098,0.5239963531494141,0,0.0411712346714308,4.294208803019414,19.019929885864254,-1.7142831128942941,18.786502838134766,-1.2222379592254247,18.449825286865234,0.0411712346714308
6073,2004-04-06,19.388029098510746,19.414962768554688,19.1635799407959,19.235403060913086,8192677.0,0.006994637075063537,1.4347785926733294,0.7391260171988628,70.57872805519501,47.84976843641819,-1.0556756162831888,-1.0288017804362468,-0.0928760193853897,0.4548517394249423,38.602731051123385,0.25138282775878906,-0.49485279213378064,0.9947645187377958,0.03879627731178914,1.9507327601638025,0.5167803980247925,1.4727486394507991,-1.1767049035667227,97.55105226190818,47.95004180704099,0.47798412071300317,4,-0.8416891098022496,-0.6980400085449254,0.2760739326477015,0.7698650360107386,0.2837715148925746,1,0.03864116468899703,1.1785597766295648,19.253358840942386,4.294208803019414,19.019929885864254,-1.7142831128942941,18.786502838134766,0.03864116468899703
6074,2004-04-07,19.190513610839844,19.455364227294922,19.177045822143555,19.40149688720703,13725970.0,-0.010187496968738996,-1.3396078179864996,-1.3823544113971185,71.7320564329963,53.002272480895236,-0.6916232007631429,-0.8277647951572433,0.09753507214859525,0.6655844394304182,37.858200735463306,0.2783184051513672,-0.3403453919155055,0.7680704116821282,-0.24902846013054258,1.785169283494799,0.2595209757757928,1.2766198475884636,-0.786607244118116,72.42999189923282,17.499885720048276,0.5085494359063352,4,-0.5745935440063477,-0.5005245208740234,0.4219655990600586,0.9673805236816406,0.5532569885253906,2,0.049831354739858114,1.4347785926733294,19.388029098510746,1.1785597766295648,19.253358840942386,4.294208803019414,19.019929885864254,0.049831354739858114
6075,2004-04-08,18.99748420715332,19.504743576049805,18.925661087036133,19.437408447265625,15125165.0,-0.01005858454864339,1.0156214211974652,2.0851142691834816,66.40743582169821,57.040183326646556,-0.35979393026398654,-0.6392249947573561,0.2751372072172913,0.8562924272136492,36.7532917537568,0.5790824890136719,-0.1970496295692321,0.5570850372314453,-0.48834911941130343,1.602519193874194,0.03436795891007094,1.0798021155528197,-0.4043154255284165,19.85788674332872,-37.93172286280921,0.522717078321374,4,-0.24464988708496094,-0.3299407958984375,0.560004711151123,1.160409927368164,0.7126998901367188,3,0.048122955540943924,-1.3396078179864996,19.190513610839844,1.4347785926733294,19.388029098510746,1.1785597766295648,19.253358840942386,0.048122955540943924
6076,2004-04-12,18.49471664428711,18.692232131958008,18.315156936645508,18.517160415649414,19774967.0,-0.026464954905813243,1.0240909579560056,0.05101735552597693,61.43885270335864,59.71734424518507,0.24313771001508044,-0.15277535186396918,0.75704082361883,1.3513544352116043,36.04064033913775,0.6823272705078125,-0.020371859818180127,0.059704208374022016,-0.9833216412902317,1.1027300580382757,-0.46180871645810484,0.5812171332061489,1.0100269317626953,15.094294244219045,-47.12440924889317,0.5215129248321275,4,0.3501424789428711,0.17282676696777344,1.0560388565063477,1.663177490234375,1.1722850799560547,0,0.05819632079754489,1.0156214211974652,18.99748420715332,-1.3396078179864996,19.190513610839844,1.4347785926733294,19.388029098510746,0.05819632079754489
6077,2004-04-13,18.068260192871094,18.517160415649414,18.068260192871094,18.38249015808105,17481365.0,-0.02305828521832176,-1.8571445914037887,14.000764850853924,51.40561632225882,60.281652044076445,0.7231184415961067,0.27170169600199046,1.1669437067714057,1.7678339825939275,35.05789627483369,0.4489002227783203,0.12766226839791628,-0.3566519737243645,-1.4102537417716512,0.6969497943229221,-0.8834528577480079,0.1701489102992788,1.436483383178711,0.0,-63.94147119415744,0.5268008840236439,4,0.7182416915893555,0.5431709289550781,1.4824953079223633,2.0896339416503906,1.5219745635986328,1,0.08689015443094306,1.0240909579560056,18.49471664428711,1.0156214211974652,18.99748420715332,-1.3396078179864996,19.190513610839844,0.08689015443094306
6078,2004-04-14,18.835880279541016,18.849348068237305,17.956035614013672,17.978479385375977,16848486.0,0.04248444944205465,1.0202999264526678,-2.72857775862386,65.3710181918274,62.33573661021044,0.028911652900202256,-0.5078122937310319,0.3855599339058493,0.9951727829666659,34.49316289568538,0.8933124542236328,0.27218327254156804,0.40199012756347585,-0.662913832735395,1.4668940878623467,-0.13046185258595955,0.9344421077129113,0.6114039611816402,56.81152851894592,-13.965317754046765,0.5324519801494358,4,-0.10549068450927734,-0.26709461212158203,0.7148752212524414,1.3220138549804688,0.4808673858642578,2,0.049983058958672055,-1.8571445914037887,18.068260192871094,1.0240909579560056,18.49471664428711,1.0156214211974652,18.99748420715332,0.049983058958672055
6079,2004-04-15,19.73817253112793,19.818973541259766,18.75507926940918,18.786502838134766,23213142.0,0.04790284490005803,-1.0973417885726426,1.1099471664534786,70.71712961944144,64.33024419554845,-0.7503131738591762,-1.3618416335451116,-0.5314382793178325,0.09102810720236576,32.85157057794873,1.063894271850586,0.40226403103447694,1.2293159484863274,0.020810365134082076,2.4378215318385728,0.6250631568102065,1.8335687401624483,-1.7821369171142578,95.66271055250452,20.071307043688208,0.6042527916761221,4,-0.8506679534912109,-1.0122718811035156,-0.2659740447998047,0.34116458892822266,-0.5701618194580078,3,-0.0033626171632625823,1.0202999264526678,18.835880279541016,-1.8571445914037887,18.068260192871094,1.0240909579560056,18.49471664428711,-0.0033626171632625823
6080,2004-04-16,19.80999565124512,19.931198120117188,19.52718734741211,19.751638412475586,14765843.0,0.0036387928013053017,1.6865796583082835,0.06132089652449822,70.21276504151209,65.28573593519911,-0.7394466872773364,-1.360589116663757,-0.6175806587232522,0.023628899544252846,31.06559081754735,0.4040107727050781,0.4941307693693595,1.2104610443115256,-0.10369222512278498,2.524614313745836,0.5533844095943685,1.8675376790286826,-1.8539600372314489,93.86367103984938,17.831577149257015,0.6570766347171553,4,-0.866378784179691,-1.0279827117919957,-0.5308246612548864,0.07631397247314098,-0.8339061737060547,4,-0.003343011934266782,-1.0973417885726426,19.73817253112793,1.0202999264526678,18.835880279541016,-1.8571445914037887,18.068260192871094,-0.003343011934266782
6081,2004-04-19,19.841419219970703,19.84590721130371,19.414962768554688,19.67083740234375,10943619.0,0.001586248138505164,3.80006373486297,2.9230618381485995,69.08517561570376,66.32764197822128,-0.7175450186733343,-1.3185494461158243,-0.667739746878528,-0.004074916480512059,29.097061340352067,0.43094444274902344,0.5896205443429885,1.1523288726806626,-0.24567446647004587,2.550332211831371,0.45332720310531016,1.8513305422560151,-1.8063771057128903,95.45460690606188,20.339469301926627,0.6990016695753541,4,-0.8978023529052734,-1.0594062805175781,-0.604893684387207,0.0022449493408203125,-0.3519439697265625,0,-0.006614200386864111,1.6865796583082835,19.80999565124512,-1.0973417885726426,19.73817253112793,1.0202999264526678,18.835880279541016,-0.006614200386864111
6082,2004-04-20,19.40598487854004,19.886308670043945,19.40598487854004,19.86386489868164,9128296.0,-0.021945725585617026,-1.0980334165066379,-2.684225238723528,61.24875564067452,65.29097837660791,-0.2885254174447667,-0.7959386811113234,-0.25359271069366685,0.42606232088870044,26.638398761953447,0.48032379150390625,0.6335020023985543,0.635643482208252,-0.7286124598546451,1.999899424271149,-0.04648448882319656,1.3177714532397005,-1.2950965240478496,73.40911241712166,0.8309742657773427,0.6821279710314478,4,-0.4623680114746094,-0.6239719390869141,-0.18068218231201172,0.4264564514160156,0.2850074768066406,1,0.013450327171581344,3.80006373486297,19.841419219970703,1.6865796583082835,19.80999565124512,-1.0973417885726426,19.73817253112793,0.013450327171581344
6083,2004-04-21,19.35660552978516,19.59003448486328,19.253358840942386,19.32967185974121,12883913.0,-0.002544542266931571,-2.750013277955516,-0.05882254926873529,60.0397608436361,63.99183442223455,-0.2727554051691996,-0.6721266611230554,-0.22636861265203123,0.4706637576618675,24.045587039388646,0.3366756439208949,0.6265689672301633,0.5171334266662626,-0.8170033156361995,1.8512701689687248,-0.14993494448496847,1.1842017978174937,-1.1729047846679705,51.14502331238627,-19.0233537135194,0.6670683711512309,4,-0.4129886627197301,-0.5745925903320348,-0.232305526733402,0.37483310699462535,0.5790843963623011,2,0.012069741583826232,-1.0980334165066379,19.40598487854004,3.80006373486297,19.841419219970703,1.6865796583082835,19.80999565124512,0.012069741583826232
6084,2004-04-22,19.86386489868164,19.87284278869629,19.127666473388672,19.244380950927734,11197795.0,0.02620600849234278,1.338029096175367,23.00035408256902,61.49424725997012,63.445924582042544,-0.7537165820531619,-1.0605205128086297,-0.7465830567227485,-0.03947580017404917,21.173332886561152,0.7451763153076172,0.6248071601209269,0.9144120216369629,-0.3736661760893014,2.202490219363227,0.27037292277383074,1.558451120500095,-1.6102642585644524,91.62033981988313,22.75676049024034,0.6440390988631319,4,-0.9202480316162109,-1.0818519592285156,-0.7507877349853516,-0.13242626190185547,-0.09130668640136719,3,-0.02754334244956924,-2.750013277955516,19.35660552978516,-1.0980334165066379,19.40598487854004,3.80006373486297,19.841419219970703,-0.02754334244956924
6085,2004-04-23,19.706748962402344,19.895286560058594,19.64839172363281,19.751638412475586,8372004.0,-0.007909635767293421,-2.0555548998547373,-0.0724626525610552,57.448881522795496,63.002594450868855,-0.5424560950679158,-0.799809851749032,-0.6117507763473924,0.11668414197060173,18.160131035836958,0.2468948364257848,0.5743465885477441,0.6654958724975586,-0.5590153138169889,1.890007058812106,0.053240279340286634,1.2777514656548306,-1.3860444230851563,75.43868367564988,9.470475322553085,0.6122555931572735,4,-0.7631320953369141,-0.9247360229492188,-0.7418088912963867,-0.12344741821289062,-0.0301513671875,4,-0.027337753769546502,1.338029096175367,19.86386489868164,-2.750013277955516,19.35660552978516,-1.0980334165066379,19.40598487854004,-0.027337753769546502
6086,2004-04-26,19.751638412475586,19.78306198120117,19.6618595123291,19.769594192504886,7809742.0,0.0022778719188478735,4.3998130523460395,0.4000000000000791,55.63450940199251,63.472471459728155,-0.43616899453652636,-0.7465030913955388,-0.6668502668206884,0.06542756959588658,15.48708487373922,0.12120246887206676,0.5357155160543172,0.6237474441528335,-0.5398731463657853,1.7873680346714522,0.04193714889352407,1.2055577394121428,-1.3665141299263972,81.28655697297083,18.56300019562555,0.5818102952593087,4,-0.8080215454101562,-0.9696254730224609,-0.8551559448242188,-0.2087383270263672,0.016120910644534803,0,-0.03926504316961699,-2.0555548998547373,19.706748962402344,1.338029096175367,19.86386489868164,-2.750013277955516,19.35660552978516,-0.03926504316961699
6087,2004-04-27,19.94017791748047,20.0389347076416,19.6618595123291,19.751638412475586,9817758.0,0.009545512178159132,-1.0487799822787827,-10.500212449541156,56.16850808127081,62.44997033633299,-0.37018131096654017,-0.8421012203196412,-0.8714341683662497,-0.13038260781576128,13.498903593973449,0.3770751953125,0.5327954522536764,0.7258734703063965,-0.4076354088077814,1.8593823494205743,0.15911903074930933,1.2926279098634836,-1.493210681428561,89.16270901924996,29.5704377400385,0.5667544395570884,4,-0.5431709289550781,-1.1042966842651367,-1.0784854888916016,-0.47583580017089844,-0.19640731811523438,1,-0.022602740512220887,4.3998130523460395,19.751638412475586,-2.0555548998547373,19.706748962402344,1.338029096175367,19.86386489868164,-0.022602740512220887
6088,2004-04-28,19.818973541259766,19.890798568725586,19.688793182373047,19.836929321289066,10475587.0,-0.006078399938169499,2.214233687405159,-0.09523616829711846,57.142832367786916,60.941715086149145,-0.10600779470167865,-0.6409781151629659,-0.7779988321425151,-0.01737089659897606,12.027620156015558,0.2513847351074219,0.5851562685561724,0.5330694198608406,-0.5606090761271751,1.6267479158488563,-0.013769828133167294,1.0799086678548484,-1.2764882569124758,75.86208340048601,17.154527257349187,0.5468392479940083,4,-0.2356729507446289,-0.9830923080444336,-1.1525521278381348,-0.43767738342285156,0.20787811279296875,2,-0.006457508288542302,-1.0487799822787827,19.94017791748047,4.3998130523460395,19.751638412475586,-2.0555548998547373,19.706748962402344,-0.006457508288542302
6089,2004-04-29,19.931198120117188,20.05240249633789,19.79203987121582,19.823463439941406,9323662.0,0.005662481895128968,-2.0526421718809402,-5.9999999999988125,60.810803051630664,59.89705264282898,-0.21006257420716068,-0.6709305884079981,-0.9113275523481477,-0.13772044790257,11.220616360447883,0.2603626251220703,0.7232630442497445,0.5712253570556634,-0.48401553372242034,1.626466247833747,0.04360491166662328,1.0988458024447034,-1.2989258703722406,69.99971673795454,6.114472626786906,0.5276204453890411,4,-0.34116363525390625,-1.088582992553711,-1.3164000511169434,-0.8416881561279297,0.369140625,3,0.0002253655802928467,2.214233687405159,19.818973541259766,-1.0487799822787827,19.94017791748047,4.3998130523460395,19.751638412475586,0.0002253655802928467
6090,2004-04-30,19.760616302490234,20.034446716308594,19.760616302490234,19.931198120117188,8936494.0,-0.008558533039455307,-2.2105463246639983,-1.5833510374619362,65.87835057465767,59.540738749379415,-0.05277129501681799,-0.44652224413397335,-0.7461776148003452,0.026457351681855812,11.510356123501026,0.2738304138183594,0.7447753851868484,0.3519378662109389,-0.6815524889271671,1.385428221349045,-0.1648073113581141,0.868683043779992,-1.0147336330178511,25.28704757346513,-42.920524196202294,0.5167451775690521,4,-0.17058181762695312,-0.8955564498901367,-1.199686050415039,-0.7092628479003906,0.7268428802490199,4,0.0006043288127877133,-2.0526421718809402,19.931198120117188,2.214233687405159,19.818973541259766,-1.0487799822787827,19.94017791748047,0.0006043288127877133
6091,2004-05-03,20.30513572692871,20.39150047302246,19.753366470336914,19.84932518005371,13175698.0,0.02755579158580468,1.030527772382987,-2.6720933873023682,77.25034261392237,61.31869285751806,-0.5862450053118842,-0.9379074728332881,-1.2904924066519712,-0.5238734148322663,12.508401978419364,0.6381340026855469,0.6713811948250736,0.8321969985961921,-0.2577965820792443,1.9221905792716285,0.2872002082584757,1.3771937889339085,-1.4547314713070882,88.16339120933127,10.860071499104023,0.5449967903377175,5,-0.5455522537231445,-1.2211475372314453,-1.7958292961120605,-1.366006851196289,0.1199493408203125,0,-0.03095463828297873,-2.2105463246639983,19.760616302490234,-2.0526421718809402,19.931198120117188,2.214233687405159,19.818973541259766,-0.03095463828297873
6092,2004-05-04,20.046043395996094,20.30513572692871,19.940488815307614,20.30513572692871,8566694.0,-0.012759940855209817,1.8148028180419742,-0.5684210966791644,66.82754940526965,62.07289158658847,-0.25346712985749065,-0.6496944744144031,-1.039122245731697,-0.2739499396735212,13.947739097832168,0.3646469116210973,0.5887879887982841,0.5334704399108894,-0.5802927136933143,1.647233593515093,-0.023411136891212436,1.0903520167129912,-1.0415295186343876,50.83912154844593,-27.855987310641865,0.5568815768021012,5,-0.28645992279052734,-0.8722753524780273,-1.5917272567749023,-1.1069145202636719,0.4414157867431605,1,-0.013882244360079343,1.030527772382987,20.30513572692871,-2.2105463246639983,19.760616302490234,-2.0526421718809402,19.931198120117188,-0.013882244360079343
6093,2004-05-05,20.137205123901367,20.27154922485352,19.911699295043945,19.911699295043945,6947270.0,0.00454761700872508,-2.191491161295811,-0.870368598119833,57.164863646762456,61.591848962898716,-0.24837562546941427,-0.7187001699330722,-1.1346458777448127,-0.372409993336106,15.056210767180481,0.35984992980957387,0.5131886546185633,0.5871733665466294,-0.5588784976063472,1.733225230699606,0.01414743447013933,1.1601992986231195,-0.9939925869735866,60.15016469097279,-15.721245076425262,0.5730259320764884,5,-0.11725902557373047,-0.9634370803833008,-1.7098231315612793,-1.1980762481689453,0.29747772216796875,2,-0.01953769264976868,1.8148028180419742,20.046043395996094,1.030527772382987,20.30513572692871,-2.2105463246639983,19.760616302490234,-0.01953769264976868
6094,2004-05-06,20.14680290222168,20.26195335388184,20.055639266967773,20.137205123901367,5943727.0,0.0004766191862901614,-1.3888692579505713,0.042561109701429414,56.185798138347394,61.45150636462671,-0.23872212535315995,-0.6882697515148877,-1.1478603641446803,-0.39219143740202966,16.116447808801492,0.20631408691406605,0.5085582408176315,0.5489566802978523,-0.6136152143928193,1.7115285749885238,-0.03232926704748351,1.130242627643188,-0.8787615716844321,61.65420275820017,-11.448023890443679,0.5812859473453351,5,-0.12012290954589844,-0.9730348587036133,-1.7878785133361816,-1.2076740264892578,0.48459625244140625,3,-0.0059538602105309035,-2.191491161295811,20.137205123901367,1.8148028180419742,20.046043395996094,1.030527772382987,20.30513572692871,-0.0059538602105309035
6095,2004-05-07,19.911699295043945,20.33392333984375,19.887710571289066,20.14680290222168,6086494.0,-0.011669524356730965,-2.152544200086298,-24.495627980922098,51.200915703520124,60.95888484257422,0.031861604343028205,-0.4017622716032818,-0.9126677859706795,-0.16924374335754067,17.4621455995876,0.44621276855468395,0.5125149519329177,0.26814231872558736,-0.8665965513440952,1.40288118879527,-0.2992271163092539,0.8355117537604286,-0.5313120502581761,24.811845794252854,-43.58492730216194,0.5673694350348416,5,0.11498069763183594,-0.7379312515258789,-1.512373924255371,-0.9725704193115234,0.6429328918457031,4,0.019518145805364595,-1.3888692579505713,20.14680290222168,-2.191491161295811,20.137205123901367,1.8148028180419742,20.046043395996094,0.019518145805364595
6096,2004-05-10,19.571041107177734,19.959680557250977,19.4606876373291,19.887710571289066,9058358.0,-0.017108443775614934,1.166663906050718,1.346935795297836,52.91482056087485,60.59736400697467,0.38465902482927206,0.02494481414964511,-0.5722593220174801,0.1584444036013153,17.016065937384422,0.498992919921875,0.46032824909482173,-0.12633209228515696,-1.1256744197794362,0.8730102352091222,-0.6260032560322983,0.3733390714619844,0.8204593658447266,12.637306231393081,-52.848264602030795,0.4996711637471398,5,0.3550529479980469,-0.39727306365966797,-1.0875468254089355,-0.6319122314453125,1.1467227935791051,0,0.04682520825248382,-2.152544200086298,19.911699295043945,-1.3888692579505713,20.14680290222168,-2.191491161295811,20.137205123901367,0.04682520825248382
6097,2004-05-11,19.638214111328125,19.657405853271484,19.35033416748047,19.35033416748047,5641100.0,0.003432265242432786,-1.1333315665332733,-0.9090865286159897,54.942025492716304,60.35282990974461,0.30189546818536783,0.08581941702065166,-0.6475896209456806,0.07676838532783847,15.97881446188415,0.3070716857910156,0.44446528085923376,-0.1376567840576186,-0.7816585836442442,0.506345015529007,-0.4596576838509314,0.1843441157356942,0.73467010498047,29.268311601678548,-36.460210668307255,0.32200089979331314,5,0.23270320892333984,-0.4644460678100586,-1.116563320159912,-0.6990852355957031,0.9931850433349609,1,0.04006835611222903,1.166663906050718,19.571041107177734,-2.152544200086298,19.911699295043945,-1.3888692579505713,20.14680290222168,0.04006835611222903
6098,2004-05-12,19.7773551940918,19.887710571289066,19.431900024414066,19.4462947845459,6333472.0,0.0070852207830554015,-1.5333368669335035,1.149994699599832,48.256557704726546,58.957913760088594,0.1745899869002585,0.021953273036036336,-0.7964783827949482,-0.07406355038326495,15.999142994773665,0.455810546875,0.4406674573807905,-0.04558944702148082,-0.5139815689419223,0.4228026748989606,-0.2797855079817033,0.18860661393874167,0.5546270202636698,43.414571714461154,-18.25233617570509,0.23419606096022144,5,0.09356212615966442,-0.603587150573734,-1.2052025794982946,-0.8382263183593786,0.6429328918456996,2,0.035904901422794344,-1.1333315665332733,19.638214111328125,1.166663906050718,19.571041107177734,-2.152544200086298,19.911699295043945,0.035904901422794344
6099,2004-05-13,19.67180061340332,19.81574058532715,19.54705238342285,19.58543586730957,6107962.0,-0.005337143397212807,-2.2941259002899637,0.26087307211457855,49.28073284149586,57.11373401195951,0.26762289693941455,0.1288886740986115,-0.7067299898052752,0.012115049883860252,16.23311237951854,0.2686882019042969,0.41637928115584444,-0.14782543182372976,-0.6196742143186675,0.324023350671208,-0.38374982307119865,0.08809895942373913,0.6209156790771502,32.68299966646241,-26.116537608531573,0.23592439124746964,5,0.19911670684814453,-0.4980325698852539,-1.053636074066162,-0.7326717376708984,0.48939514160156605,3,0.03878049842301823,-1.5333368669335035,19.7773551940918,-1.1333315665332733,19.638214111328125,1.166663906050718,19.571041107177734,0.03878049842301823
6100,2004-05-14,19.743770599365234,20.01725578308105,19.619022369384766,19.67180061340332,5791997.0,0.0036585357576712774,-3.4864679022293448,0.8333259717314487,49.83985868742357,54.06812468679297,0.21569465039112856,0.05449697435199141,-0.7896542046642097,-0.07779062200152964,16.450594186822865,0.3982334136962855,0.3971121739489334,-0.07254419326782369,-0.5456054590515151,0.40051707251586777,-0.3090748261596694,0.16398643962402204,0.5112504081152345,58.9929045155426,2.9123346223570863,0.23653063289184517,5,0.098358154296875,-0.570002555847168,-1.0908160209655762,-0.8046417236328125,0.3838386535644531,4,0.04495739812365884,-2.2941259002899637,19.67180061340332,-1.5333368669335035,19.7773551940918,-1.1333315665332733,19.638214111328125,0.04495739812365884
6101,2004-05-17,19.71018409729004,19.93568992614746,19.56144523620605,19.62381935119629,6917257.0,-0.001701118938055135,-2.545444689385914,1.2000106008003604,45.003542763853055,51.6432350599689,0.17434652099328218,0.0819491377212529,-0.7669145215142628,-0.06180043982141825,16.866142822158388,0.3742446899414098,0.3482368350443714,-0.0995689392089858,-0.5747997252441088,0.37566184682613724,-0.3371843322265491,0.1380464538085775,0.5086494365904315,53.956855107404934,1.9758174671894935,0.23761539301756177,5,0.1319446563720703,-0.5364160537719727,-0.999995231628418,-0.7710552215576172,0.39823341369628906,0,0.04284323705102855,-3.4864679022293448,19.743770599365234,-2.2941259002899637,19.67180061340332,-1.5333368669335035,19.7773551940918,0.04284323705102855
6102,2004-05-18,19.667001724243164,19.906902313232425,19.628618240356445,19.902103424072266,5501876.0,-0.0021908660433471727,1.2744966599892065,-2.722195229681979,46.58267132964311,50.4674359136223,0.1766881572212391,0.15356207762220464,-0.7290815830524622,-0.03814933530801312,17.230842853133154,0.2782840728759801,0.28834212513221047,-0.1558021545410142,-0.597498203177711,0.28589389409568255,-0.37665017885936436,0.06504586977733595,0.5170918349813078,40.16389970511075,-8.432978265799903,0.2208480243183489,5,0.1751270294189453,-0.49323368072509766,-0.9108004570007324,-0.7278728485107422,-0.2063140869140625,1,0.05342767500845946,-2.545444689385914,19.71018409729004,-3.4864679022293448,19.743770599365234,-2.2941259002899637,19.67180061340332,0.05342767500845946
6103,2004-05-19,19.590234756469727,19.911699295043945,19.55664825439453,19.911699295043945,6679450.0,-0.003903338640521281,1.2089592974961434,1.3673424684206683,42.20865088490217,48.91441955212839,0.1874168799846423,0.26217103548184184,-0.6478126596448242,0.01593298894242423,17.88282440219074,0.35505104064941406,0.11960469660848361,-0.24425058364868235,-0.6444404102711765,0.1559392429738118,-0.4443454969599294,-0.04415567033743528,0.5605084270849865,9.18376453217164,-35.18951961333987,0.2000949133112469,5,0.2518939971923828,-0.41646671295166016,-0.891268253326416,-0.6511058807373047,-0.023990631103515625,2,0.05314711187161825,1.2744966599892065,19.667001724243164,-2.545444689385914,19.71018409729004,-3.4864679022293448,19.743770599365234,0.05314711187161825
6104,2004-05-20,19.316747665405273,19.54225349426269,19.283161163330078,19.494274139404297,6330971.0,-0.013960378446926658,-1.1176369716196228,0.5522427910288359,40.31275262437968,47.704623654446124,0.36965111911649373,0.5191868388886718,-0.3591606668330165,0.2650581747148415,17.757600523791396,0.30707359313964844,0.01864589219358237,-0.4903818130493178,-0.9521732424645073,-0.028590383634128358,-0.7212775277569143,-0.2594860983417213,0.8019791575064694,4.575227929962062,-40.468588689912444,0.2308957147075951,5,0.33346080780029297,0.2565422058105469,-0.6671600341796875,-0.37761878967285156,0.498992919921875,3,0.05712868644593727,1.2089592974961434,19.590234756469727,1.2744966599892065,19.667001724243164,-2.545444689385914,19.71018409729004,0.05712868644593727
6105,2004-05-21,19.168010711669922,19.398313522338867,19.13922119140625,19.35993003845215,7990413.0,-0.00769989629267287,-1.0769060232858596,1.0810744023636851,20.000060384224938,44.0474280792628,0.4490213230378117,0.6592958868629708,-0.19768751085420178,0.3860990376978677,17.692428314231414,0.2590923309326172,-0.04930387378279022,-0.6121818542480462,-1.1544632718183259,-0.06990043667776646,-0.883322563033186,-0.3410411454629063,0.9005821716669224,3.6146453724923906,-34.488751730762644,0.2711407087851391,5,0.41022777557373047,0.5915727615356445,-0.36130809783935547,-0.2288818359375,0.3886375427246094,4,0.051814716627338386,-1.1176369716196228,19.316747665405273,1.2089592974961434,19.590234756469727,1.2744966599892065,19.667001724243164,0.051814716627338386
6106,2004-05-24,18.976089477539066,19.29275894165039,18.97129249572754,19.24957656860352,8088787.0,-0.010012579657732057,-1.271197175506627,1.4250106836545056,20.734959621043117,40.24664298241022,0.6120356092383723,0.8328357836013929,0.006160152440390476,0.5530842410362489,17.774922911114622,0.32146644592285156,-0.12612148791153643,-0.765325641632078,-1.4162393354481821,-0.11441194781597375,-1.0907824885401318,-0.43986879472402407,1.0181536704433292,0.5100964619794304,-34.49592474679054,0.32545684690805277,5,0.5181846618652308,0.705307006835934,-0.11327457427978871,-0.03696060180664418,0.5613670349121023,0,0.06068266998601635,-1.0769060232858596,19.168010711669922,-1.1176369716196228,19.316747665405273,1.2089592974961434,19.590234756469727,0.06068266998601635
6107,2004-05-25,19.48947525024414,19.503870010375977,18.918514251708984,19.019271850585934,8599208.0,0.02705435033454817,1.3461485536052842,-1.7192891914134005,35.60769867781218,38.84121420164196,0.08418542628803038,0.29929841991500794,-0.47837872858929487,0.017279553067179876,17.16942986228975,0.5853557586669922,-0.1624201313194753,-0.22940473556518626,-0.8825479740887232,0.4237385029583507,-0.5559763548269565,0.097166883696584,0.40247283251276755,57.48787724571023,24.60233293941323,0.3265716192617693,5,-0.021590232849121094,0.16553211212158203,-0.6266603469848633,-0.5503463745117188,-0.014392852783206678,1,0.0317577694009199,-1.271197175506627,18.976089477539066,-1.0769060232858596,19.168010711669922,-1.1176369716196228,19.316747665405273,0.0317577694009199
6108,2004-05-26,19.69099235534668,19.738971710205078,19.383920669555664,19.465486526489254,6278658.0,0.010339791221419148,1.2089592974961434,0.4795920850877446,40.667974583101646,37.88424106182039,-0.1462503441509284,0.09244118479287167,-0.6605581456263678,-0.20678740643520044,16.627033686266262,0.35505104064941406,-0.1762708431195037,-0.021488571166990766,-0.6730084894359329,0.6300313471019514,-0.34724853030146363,0.3042713879674821,0.08414366768447934,94.15212155590065,62.22443489107541,0.3257599591344714,5,-0.22310733795166016,-0.03598499298095703,-0.8281774520874023,-0.7518634796142578,-0.5997505187988281,2,-0.011695942685948202,1.3461485536052842,19.48947525024414,-1.271197175506627,18.976089477539066,-1.0769060232858596,19.168010711669922,-0.011695942685948202
6109,2004-05-27,19.93568992614746,19.97407341003418,19.695789337158203,19.81574058532715,6174448.0,0.012426878563808863,1.8292933602233943,0.5319123741859004,50.489249578742815,37.9563956053003,-0.39066082839958227,-0.16011162317623473,-0.8692173405386541,-0.4728408577745853,15.952220162614491,0.2830810546875,-0.19678679484601247,0.2229844093322768,-0.42885598224807353,0.8748248009126272,-0.10293578645789836,0.548904605122452,-1.0171756744384766,96.36368235887224,60.911287616713466,0.32592019579017434,5,-0.4893960952758789,-0.2806825637817383,-1.0728750228881836,-0.9965610504150391,-0.9452056884765625,3,-0.018531879365593862,1.2089592974961434,19.69099235534668,1.3461485536052842,19.48947525024414,-1.271197175506627,18.976089477539066,-0.018531879365593862
6110,2004-05-28,19.772558212280273,20.01245880126953,19.57583999633789,19.9644775390625,6109212.0,-0.008182897831553126,2.0333194198750437,-1.6000031802569648,54.43040416383266,39.00382464974248,-0.24922480561449945,0.0041746573776926255,-0.6633850680739002,-0.3297934338798214,15.213793340696158,0.4366188049316406,-0.20980360817950583,0.05925559997558594,-0.5927914241220336,0.7113026240732054,-0.2667679120732238,0.3852791120243957,-0.8329327774047854,78.07013261452518,38.09050366065487,0.32602351204880986,5,-0.3070716857910156,-0.11755084991455078,-0.9097433090209961,-0.8334293365478516,-0.4462146759033203,4,0.0021839547813320426,1.8292933602233943,19.93568992614746,1.2089592974961434,19.69099235534668,1.3461485536052842,19.48947525024414,0.0021839547813320426
6111,2004-06-01,19.676597595214844,19.76775932312012,19.57583999633789,19.70058822631836,5808045.0,-0.004853222129134083,1.4242519153856634,0.12500372685622285,50.833322290832946,39.47611920098579,-0.17715969199789328,0.05336863757980126,-0.5266952026963878,-0.2581911654290394,13.80159851776721,0.1967182159423828,-0.22161560396441615,-0.005278110504150391,-0.5948119301361992,0.5842557091278984,-0.30004502032017655,0.28948879931187577,-0.6940588256835944,69.29815078930575,26.808464252192103,0.2947669098160244,6,-0.21111106872558594,-0.021590232849121094,-0.8137826919555664,-0.7374687194824219,-0.5325775146484375,1,-0.006096040752974652,2.0333194198750437,19.772558212280273,1.8292933602233943,19.93568992614746,1.2089592974961434,19.69099235534668,-0.006096040752974652
6112,2004-06-02,19.76775932312012,19.79654884338379,19.56144523620605,19.791749954223636,5274698.0,0.0046330026044465455,12.999091425329691,1.0,49.78723692190059,40.31818431620784,-0.2822025212260115,-0.06293721868640745,-0.5665456479012043,-0.36353703938959114,12.339019010906577,0.23510360717773793,-0.2395539748714448,0.09979782104492685,-0.46621294306373073,0.6658085851535844,-0.18320756100940017,0.38280320309925386,-0.7440237523193396,61.06847527576793,17.923477086283036,0.2830053820543288,6,-0.3022727966308629,-0.11275196075439808,-0.9049444198608434,-0.8286304473876989,-0.3838386535644567,2,-0.011650425670631903,1.4242519153856634,19.676597595214844,2.0333194198750437,19.772558212280273,1.8292933602233943,19.93568992614746,-0.011650425670631903
6113,2004-06-03,19.743770599365234,19.882911682128906,19.57583999633789,19.590234756469727,5126928.0,-0.0012135277126138488,-2.368392421880721,-6.39982509142948,51.65562855791431,41.578503864378355,-0.261660809299876,-0.07371427360191518,-0.49668927021346576,-0.34978704601839894,10.969510736114675,0.3070716857910156,-0.24301983289335283,0.09548082351684428,-0.4275803655202317,0.6185420125539203,-0.16604977100169194,0.3570114180353805,-0.6804860993457034,40.4256938776378,-3.8756779568758617,0.26153059451853733,6,-0.27828407287597656,-0.08876323699951172,-0.627326488494873,-0.8046417236328125,-0.41742706298828125,3,-0.013608758294271217,12.999091425329691,19.76775932312012,1.4242519153856634,19.676597595214844,2.0333194198750437,19.772558212280273,-0.013608758294271217
6114,2004-06-04,20.026851654052734,20.065235137939453,19.762962341308594,19.791749954223636,7217174.0,0.014337740264091181,-1.0655731294844475,1.5312496117867516,55.935595335221,45.5713410811557,-0.48435589175496574,-0.38603473994806947,-0.7196821154028186,-0.6380525215227593,9.685074614932773,0.32146453857421875,-0.2415535419449384,0.3845594406127937,-0.11673176142270947,0.8858506426482968,0.1339138395950421,0.6352050416305453,-0.9256001819832029,92.38105334095586,47.87517177229664,0.2506456010177509,6,-0.5349769592285156,-0.3718442916870117,-0.8172607421875,-1.0877227783203125,-0.945205688476566,4,-0.046717768407474436,-2.368392421880721,19.743770599365234,12.999091425329691,19.76775932312012,1.4242519153856634,19.676597595214844,-0.046717768407474436
6115,2004-06-07,20.300338745117188,20.30513572692871,20.127609252929688,20.127609252929688,7090246.0,0.013656020216692877,-1.0555432862190812,0.7347011625737367,61.24315678013833,50.07225187661072,-0.6485307808201561,-0.6629003196122909,-0.9353211430703183,-0.9151146616954478,9.088379109845151,0.27828407287597656,-0.21465100343628052,0.6386145591735826,0.06801300033500368,1.2092161180121614,0.35331377975429135,0.9239153385928738,-1.141248253095462,99.35497604563128,53.729435317928484,0.28530077941928966,6,-0.6885137557983398,-0.6453313827514648,-1.0840139389038086,-1.3612098693847656,-1.2186927795410192,0,-0.06452377587843683,-1.0655731294844475,20.026851654052734,-2.368392421880721,19.743770599365234,12.999091425329691,19.76775932312012,-0.06452377587843683
6116,2004-06-08,20.487459182739254,20.511449813842773,20.21397399902344,20.22356986999512,6201959.0,0.009217601734211156,-1.1017006252695403,1.5277606007066726,64.818024860451,53.317843674681704,-0.6690784379628418,-0.8198805199635366,-1.0660020608672873,-1.1052600916093596,9.865387684795266,0.2974758148193324,-0.1518290055395468,0.7799140930175739,0.1027438322682599,1.4570843537668878,0.4413289626429169,1.1184992233922308,-1.2366850719249705,97.47468257856194,49.04498517625461,0.33858513037465754,6,-0.5397739410400355,-0.7724771499633754,-1.2599120140075648,-1.5707750320434535,-1.727279663085934,1,-0.05667445806752569,-1.0555432862190812,20.300338745117188,-1.0655731294844475,20.026851654052734,-2.368392421880721,19.743770599365234,-0.05667445806752569
6117,2004-06-09,20.425085067749023,20.530641555786133,20.30513572692871,20.492258071899414,6862234.0,-0.0030445022212799433,2.1333315665332733,-0.25454992266216336,65.15676812224538,56.038820734586565,-0.514093624532471,-0.7331209268163974,-0.9529723632790557,-1.0495298317125972,10.987616233196515,0.22550582885742188,-0.0280364105974229,0.6781964302062988,-0.0697490308092199,1.4261418912218176,0.30422369969853946,1.0521691607140582,-1.048243386631892,88.9446674031295,34.08206385438087,0.3739727305077593,6,-0.3790416717529297,-0.7005071640014648,-1.0032992362976074,-1.4129209518432617,-1.6505107879638636,2,-0.06272017878669223,-1.1017006252695403,20.487459182739254,-1.0555432862190812,20.300338745117188,-1.0655731294844475,20.026851654052734,-0.06272017878669223
6118,2004-06-10,20.487459182739254,20.569026947021484,20.348318099975586,20.39150047302246,7283660.0,0.003053799520704059,-1.4210691494926249,-1.4285308648985784,73.01887443445705,58.54211238522147,-0.5046802069300007,-0.779535323994466,-0.9685656428030605,-1.106067505428527,11.658391432990307,0.22070884704589844,0.11930843159121096,0.705065345764158,-0.11309183868535655,1.5232225302136726,0.29598675353939896,1.114143937988917,-0.972161516661842,89.88074110882329,27.47332656677243,0.4090785922247574,6,-0.42222309112548473,-0.7436885833740199,-1.0207834243774379,-1.4752950668334925,-1.597732543945309,3,-0.053864098194925214,2.1333315665332733,20.425085067749023,-1.1017006252695403,20.487459182739254,-1.0555432862190812,20.300338745117188,-0.053864098194925214
6119,2004-06-14,20.434682846069336,20.55942916870117,20.28594398498535,20.34351921081543,6905377.0,-0.0025760313272219504,-1.6511537608164732,0.9500298151461294,75.88238091043813,60.92566535706652,-0.4175923337861285,-0.7027033035940207,-0.8706832163921554,-1.0479174087879208,12.280155943470826,0.27348518371581676,0.21142925439332672,0.6141448974609389,-0.2520277148434431,1.480317509765321,0.1810585913087479,1.04723120361313,-0.7718630806597524,69.56531132523874,-0.2674681942057049,0.4330863061521911,6,-0.3694467544555664,-0.6909122467041016,-0.8378257751464844,-1.4225187301635742,-1.8376350402832031,0,-0.05423814590328102,-1.4210691494926249,20.487459182739254,2.1333315665332733,20.425085067749023,-1.1017006252695403,20.487459182739254,-0.05423814590328102
6120,2004-06-15,20.631399154663086,20.722562789916992,20.4202880859375,20.511449813842773,15291163.0,0.009626589757990134,-1.0000126200482087,1.3157586408904511,83.7574050807704,64.58389677817068,-0.5360407801428302,-0.8743389114619333,-1.029931369027281,-1.2410719140621076,12.600581931844,0.3022747039794922,0.2886798540906099,0.7664797782897956,-0.1711454043610665,1.7041049609406578,0.29766718696436456,1.2352923696152267,-0.8417103838278379,82.07517804438065,3.3300567659437803,0.46881259132543046,6,-0.4893951416015625,-0.8108606338500977,-1.031175136566162,-1.6192350387573242,-1.7896537780761719,1,-0.07511624284272767,-1.6511537608164732,20.434682846069336,-1.4210691494926249,20.487459182739254,2.1333315665332733,20.425085067749023,-0.07511624284272767
6121,2004-06-16,20.55463218688965,20.617006301879886,20.511449813842773,20.573823928833008,5529804.0,-0.0037208803531915136,-1.0000000000000673,-0.1599987278972141,76.42867486779733,67.54405654993698,-0.3594238547578428,-0.7705718932859611,-0.9233409747051837,-1.1567094276436904,13.11077000333032,0.1199493408203125,0.3211349293437564,0.6474904060363755,-0.335740122751357,1.630720934824108,0.1558751416425075,1.1391056704302436,-0.6156835730013199,61.538394331495674,-19.07375759301747,0.49161526439386694,6,-0.40543079376220703,-0.7340936660766602,-0.9544081687927246,-1.5424680709838867,-2.01995849609375,2,-0.07166200824809676,-1.0000126200482087,20.631399154663086,-1.6511537608164732,20.434682846069336,-1.4210691494926249,20.487459182739254,-0.07166200824809676
6122,2004-06-17,20.71776390075684,20.746551513671875,20.434682846069336,20.511449813842773,5532930.0,0.007936493943746736,1.3636324211804502,-10.750149075730656,75.97096090683497,70.24576014426151,-0.4175339605787265,-0.8969331241267504,-1.0616640270420952,-1.3104314612971706,13.745795820570756,0.31186866760253906,0.3632131316733478,0.7580840110778837,-0.281780525891854,1.7979485480476214,0.23815174259301486,1.2780162795627525,-0.6534370187039258,93.75007764264583,14.237176161486133,0.5199322684848682,6,-0.4630069732666051,-0.8852310180664098,-1.1678328514099157,-1.7055997848510778,-2.240665435791019,3,-0.09448820782401168,-1.0000000000000673,20.55463218688965,-1.0000126200482087,20.631399154663086,-1.6511537608164732,20.434682846069336,-0.09448820782401168
6123,2004-06-18,20.631399154663086,20.756147384643555,20.52584457397461,20.71776390075684,8812005.0,-0.004168632604728106,1.8235197829950425,-0.4186080911175309,69.12933298649862,71.71173099440347,-0.21458375178820432,-0.7679402734573344,-0.9553241735926754,-1.2215863038162382,14.651136929839806,0.2303028106689453,0.4268877676194691,0.6196610450744622,-0.446248757737461,1.6855708478863853,0.0867061436685006,1.1526159464804238,-0.444271838918759,73.46930497075311,-3.7504818179785673,0.5329549014059619,6,-0.18952083587646484,-0.7940683364868164,-1.1090564727783203,-1.6192350387573242,-1.8280372619628906,4,-0.08999994915314546,1.3636324211804502,20.71776390075684,-1.0000000000000673,20.55463218688965,-1.0000126200482087,20.631399154663086,-0.08999994915314546
6124,2004-06-21,20.4202880859375,20.63619804382324,20.415489196777344,20.631399154663086,6214673.0,-0.010232513420102674,1.0000000000000322,2.4444125441695106,67.35224656349926,72.39051874811024,0.06504556668825856,-0.49531057657414834,-0.719911794425034,-1.005685089986173,16.24651097517843,0.22070884704589488,0.48845819444494865,0.3533729553222642,-0.6746336906117278,1.3813796012562563,-0.16063036764473182,0.8673762782892602,-0.11935675641332821,1.4087109399058246,-72.57627879594749,0.5140033229669962,6,0.0647726058959961,-0.5829572677612305,-0.8979454040527344,-1.4081239700317383,-1.684097290039059,0,-0.07495298012948115,1.8235197829950425,20.631399154663086,1.3636324211804502,20.71776390075684,-1.0000000000000673,20.55463218688965,-0.07495298012948115
6125,2004-06-22,20.161195755004886,20.55942916870117,19.94528579711914,20.38190460205078,12784910.0,-0.012687986077485336,1.1333386337510865,1.0454631695924228,61.93858093522317,72.07058053419603,0.3378537405168167,-0.16653455073236145,-0.43280492150852723,-0.7461993401511329,17.001966206343955,0.6141433715820277,0.5468720109977454,0.04462137222290252,-0.8924881545580057,0.9817308990038107,-0.4239333911675516,0.5131761356133566,0.5949516296386683,26.627227286092765,-45.96982556846143,0.46855476339045427,6,0.1895208358764613,-0.32386493682861683,-0.6388530731201207,-1.1490316390991246,-1.3770256042480469,1,-0.07758210218411599,1.0000000000000322,20.4202880859375,1.8235197829950425,20.631399154663086,1.3636324211804502,20.71776390075684,-0.07758210218411599
6126,2004-06-23,20.127609252929688,20.1995792388916,20.00286293029785,20.161195755004886,5902668.0,-0.0016658983169121067,2.5652038647009006,0.15217560385431575,59.124115831512455,71.40028583522572,0.35204923650332276,-0.044539351610353606,-0.354808375346483,-0.7120523354880319,17.36506389438856,0.19671630859375,0.574937896085256,-0.04654111862182475,-0.8149220300861728,0.7218397928425233,-0.4307315743539988,0.3376493371103493,0.6123208999633789,22.48515142605116,-49.43987764782622,0.38419045573217336,6,0.22310733795166016,-0.29027843475341797,-0.6196608543395996,-1.1154451370239258,-1.2474784851074219,2,-0.0638855742966894,1.1333386337510865,20.161195755004886,1.0000000000000322,20.4202880859375,1.8235197829950425,20.631399154663086,-0.0638855742966894
6127,2004-06-24,20.108417510986328,20.127609252929688,19.67180061340332,19.950084686279297,13197582.0,-0.0009535033049474784,3.6341723549488054,-4.714180248735943,59.26829079104803,69.87244320818027,0.3593916999500628,0.02466404463062588,-0.27676589069658064,-0.687603654809557,18.26007447098316,0.4558086395263672,0.5646040166171673,-0.09667997360229563,-0.795676266093384,0.6023163188887928,-0.44617811984783984,0.2528181726432486,0.6156197547912612,40.26543068723505,-34.17163340450608,0.34949814624554426,6,0.10555648803710938,-0.2710866928100586,-0.6004691123962402,-1.0962533950805664,-1.2714691162109375,3,-0.07826293736593681,2.5652038647009006,20.127609252929688,1.1333386337510865,20.161195755004886,1.0000000000000322,20.4202880859375,-0.07826293736593681
6128,2004-06-25,19.4606876373291,20.127609252929688,19.43669891357422,20.108417510986328,14331805.0,-0.0322118771058606,1.0139830590930192,-4.09093865947092,37.86005773193175,65.64774063279067,0.9455968616920423,0.6896121828486272,0.39875494698358693,-0.04119704710973693,19.14639652603659,0.6909103393554688,0.5078752471157237,-0.7328946113586419,-1.4738783179739379,0.008089095256654133,-1.1033864646662899,-0.36240275805099387,1.2212601623535164,1.999895052020811,-67.26883319478782,0.37049185330764833,6,0.6357355117797852,0.37664318084716797,0.04726076126098633,-0.44852352142333984,-0.6669216156005824,4,-0.050542364724902145,3.6341723549488054,20.108417510986328,2.5652038647009006,20.127609252929688,1.1333386337510865,20.161195755004886,-0.050542364724902145
6129,2004-06-28,19.56624412536621,19.743770599365234,19.47987937927246,19.57583999633789,9677157.0,0.005424088295556073,-1.8947285832348233,0.014814618503697028,33.03763850778705,60.012211013570294,0.7866188539234997,0.5849492597773391,0.29370096164326753,-0.15299556117084023,19.51963803419541,0.2830829620361328,0.45282476188552323,-0.6088658332824721,-1.3940229030450197,0.1762912364800755,-1.001444368163746,-0.2162872984011983,1.0409887411499028,11.538409266199407,-51.69704092107821,0.3925785348812732,6,0.5301790237426758,0.2710866928100586,-0.05829572677612305,-0.5540800094604492,-0.7916698455810511,0,-0.038989712475119065,1.0139830590930192,19.4606876373291,3.6341723549488054,20.108417510986328,2.5652038647009006,20.127609252929688,-0.038989712475119065
6130,2004-06-29,19.81574058532715,19.897306442260746,19.532657623291016,19.56144523620605,7822426.0,0.012751372126522886,-1.3384624793590834,-26.50049691910194,34.91380270492104,55.399447439917374,0.45734882062069815,0.35716586917193993,0.04530110747979066,-0.4074182681186862,20.08246123935627,0.3646488189697301,0.37343726227934937,-0.3615284919738784,-1.1422495375196888,0.4191925535719321,-0.7518890147467836,0.028832030799026853,0.721260244012452,49.68560063404914,-8.837997110366082,0.3903605227729045,6,0.2806825637817383,0.021590232849121094,-0.20399141311645508,-0.8035764694213867,-1.2426834106445348,1,-0.05447940665049256,-1.8947285832348233,19.56624412536621,1.0139830590930192,19.4606876373291,3.6341723549488054,20.108417510986328,-0.05447940665049256
6131,2004-06-30,19.55664825439453,19.81574058532715,19.388717651367188,19.81574058532715,8112755.0,-0.013075076846962075,2.296299295489513,-1.0188638204674185,32.079210103098134,50.52258623950217,0.6257992657062026,0.6396039685671298,0.30148894779452107,-0.1570307661262902,20.813074124055973,0.42702293395996094,0.2799049108996172,-0.6146233558654792,-1.4131778786303073,0.18393116689934885,-1.013900617247895,-0.2153460944830634,0.9143344599991465,22.727366595076823,-30.62842446607595,0.3992772613824142,6,0.5157842636108398,0.2806825637817383,0.11226272583007812,-0.5444841384887695,-0.9931869506835973,2,-0.03949951410841124,-1.3384624793590834,19.81574058532715,-1.8947285832348233,19.56624412536621,1.0139830590930192,19.4606876373291,-0.03949951410841124
6132,2004-07-01,19.53745651245117,19.743770599365234,19.29275894165039,19.57583999633789,8998333.0,-0.000981341060784846,1.4102501376062626,0.1481459669167313,30.040322095883454,46.1793628072116,0.5140110156736455,0.675279269364438,0.33153080304007787,-0.14531031225818225,21.597285368450926,0.45101165771484375,0.1388723597952648,-0.6222999572753949,-1.4514113066370236,0.20681139208623378,-1.036855631956211,-0.20774428259457878,0.8469449969003904,29.310352705721733,-18.622839630175733,0.41455567468081483,7,0.4270219802856481,0.2998743057251012,0.050378799438480115,-0.5252923965454066,-1.132328033447262,3,-0.03364438683254345,2.296299295489513,19.55664825439453,-1.3384624793590834,19.81574058532715,-1.8947285832348233,19.56624412536621,-0.03364438683254345
6133,2004-07-02,19.475082397460934,19.628618240356445,19.393516540527344,19.475082397460934,4257190.0,-0.0031925401830317224,-1.8823543167151195,-0.0,29.91965579312466,42.02018605494774,0.44154557246365655,0.7552119479496291,0.40584583204784863,-0.09077434689117325,22.198466720339546,0.23510169982910156,0.029141134055262086,-0.6712396621704144,-1.5366445159137108,0.19416519157288192,-1.1039420890420608,-0.23853723529876802,0.8001548551205069,30.158665055511495,-14.416996781884063,0.4327024268716473,7,0.4510116577148473,0.5493707656860387,0.08636379241943715,-0.46291828155517223,-0.7388916015624929,4,-0.03276669077244776,1.4102501376062626,19.53745651245117,2.296299295489513,19.55664825439453,-1.3384624793590834,19.81574058532715,-0.03276669077244776
6134,2004-07-06,19.09124183654785,19.393516540527344,19.09124183654785,19.31195068359375,8833681.0,-0.01970931640130702,-1.7391263016894958,-100.0,20.11175252176058,37.37276067567412,0.6895483614156568,1.122938704796887,0.7810602543933953,0.2847800427852434,22.642642346550993,0.3838405609130824,-0.1103954824185891,-1.0082997322082505,-1.9937250186488882,-0.022874445767612883,-1.5010123754285694,-0.5155870889879317,1.085747584940485,0.0,-38.186797099734804,0.4927126432203185,7,0.554168701171875,0.8324527740478516,0.47020435333251953,-0.07907772064208984,-0.0047969818115234375,1,-0.01558179490712075,-1.8823543167151195,19.475082397460934,1.4102501376062626,19.53745651245117,2.296299295489513,19.55664825439453,-0.01558179490712075
6135,2004-07-07,18.9904842376709,19.23998069763184,18.880130767822266,19.07205009460449,7051897.0,-0.0052776870011705945,-1.3809613952725535,0.3695631508447318,19.9262149594403,33.017438356555,0.6780843524153788,1.1810888453130772,0.8769081414672115,0.37299763397462016,22.727852430279743,0.35984992980957387,-0.2378895741339555,-1.0435646057128913,-2.140589476424516,0.053460264998733464,-1.5920770410687055,-0.49505217035707716,1.0562154736245795,11.794817431793025,-22.469953468078526,0.5485124353558131,7,0.5133857727050781,0.8276548385620117,0.5601663589477539,0.02167987823486328,0.023990631103515625,2,-0.011369376114035212,-1.7391263016894958,19.09124183654785,-1.8823543167151195,19.475082397460934,1.4102501376062626,19.53745651245117,-0.011369376114035212
6136,2004-07-08,19.326343536376953,19.494274139404297,18.966493606567386,18.9904842376709,9557524.0,0.01768566269836458,-1.7499987577207978,-4.117645683285185,24.91349599959831,29.200238935282812,0.24206881865057994,0.7945168258838393,0.5384934751814683,0.03237317968158493,22.07963531632307,0.5277805328369105,-0.3497411510688089,-0.6496495246887193,-1.7683243357772866,0.4690252863998481,-1.208986930233003,-0.0903121191444356,0.5570365228322736,51.66653415666216,23.89657663595105,0.5593374055442837,7,0.17752647399902344,0.49179553985595703,0.2339034080505371,-0.3141794204711914,-0.3310623168945277,3,-0.03897717953095825,-1.3809613952725535,18.9904842376709,-1.7391263016894958,19.09124183654785,-1.8823543167151195,19.475082397460934,-0.03897717953095825
6137,2004-07-09,19.144020080566406,19.62381935119629,19.096040725708008,19.599830627441406,10993122.0,-0.009433934332553351,1.095240979820543,-1.3571473192228842,24.080279786663326,27.66915249691965,0.3053131152900903,0.9232823782052826,0.7100121410960867,0.20495235495651087,21.21038598997366,0.5277786254882812,-0.4457971248162096,-0.767919731140136,-1.9243887096144654,0.3885492473341934,-1.3461542203773007,-0.1896852419029713,0.5989050778486451,35.25634328263124,12.718997888394352,0.5782344892371651,7,0.24469852447509766,0.6741189956665039,0.416226863861084,-0.13185596466064453,0.04797935485839844,4,-0.030325854988253576,-1.7499987577207978,19.326343536376953,-1.3809613952725535,18.9904842376709,-1.7391263016894958,19.09124183654785,-0.030325854988253576
6138,2004-07-12,19.383920669555664,19.523061752319336,19.10083770751953,19.23998069763184,8237807.0,0.012531359034291256,1.0000090348111272,-0.31578903320834784,32.11922207896231,27.567106227050232,0.05965089595734341,0.6287023783156442,0.46577903377076524,-0.04834212636976076,20.214742597056446,0.4222240447998047,-0.5340430794494786,-0.4728422164916992,-1.6189513480516133,0.6732669150682149,-1.045896782271658,0.10021234928825962,0.239898681640625,67.74205130967128,40.77511957876862,0.5730545657799577,7,0.004797935485839844,0.4342184066772461,0.17632627487182617,-0.37175655364990234,-0.19192123413085938,0,-0.05049505759116346,1.095240979820543,19.144020080566406,-1.7499987577207978,19.326343536376953,-1.3809613952725535,18.9904842376709,-0.05049505759116346
6139,2004-07-13,19.326343536376953,19.364728927612305,19.191999435424805,19.19679832458496,8100667.0,-0.0029703553868305477,-1.4827624021603543,0.899994699599842,34.519579750320204,27.52330367653903,0.08897623490649309,0.6313581591484905,0.5146473830341449,-0.0016909237525695175,19.409579358280098,0.19192123413085938,-0.6307645970675964,-0.47500238418579244,-1.6105867759980725,0.6605820076264877,-1.0427945800919325,0.09278981172034761,0.29747581481933594,59.999948705716996,31.62726185013834,0.56779219590614,7,0.021592140197753906,0.49179553985595703,0.2339034080505371,-0.3141794204711914,0.14873886108398082,1,-0.030536181837381604,1.0000090348111272,19.383920669555664,1.095240979820543,19.144020080566406,-1.7499987577207978,19.326343536376953,-0.030536181837381604
6140,2004-07-14,19.08164596557617,19.369525909423828,18.96169662475586,19.168010711669922,8547311.0,-0.01266134850289724,-1.5,-0.6666764822803908,32.01321950598718,27.515971387971145,0.24428037927536295,0.7947461621521832,0.7531124096867146,0.23950648345931214,18.41562609277433,0.40782928466796875,-0.6321243783799275,-0.6422122955322287,-1.750484016282435,0.4660594252179777,-1.1963481559073301,-0.08807643515712726,0.4414157867431676,18.11587731856847,-10.547080772672931,0.5541358603751031,7,0.23030471801758168,0.7364931106567418,0.4917950630188024,-0.0694818496704066,0.4510116577148473,2,0.0002514924115464279,-1.4827624021603543,19.326343536376953,1.0000090348111272,19.383920669555664,1.095240979820543,19.144020080566406,0.0002514924115464279
6141,2004-07-15,19.08164596557617,19.393516540527344,19.067251205444336,19.23998069763184,7201334.0,0.0,-2.487151783257056,1.8333259717314556,32.22592897820317,27.75881659711778,0.1897720560412175,0.7154153314826353,0.7291971897375866,0.23568408290818965,17.33690989246598,0.3262653350830078,-0.6325446938697183,-0.5685629844665563,-1.6395223556243046,0.502396386691192,-1.1040426700454304,-0.03308329888768213,0.35140544891357806,18.11587731856847,-8.70438347108345,0.5354796855788733,7,0.17272853851318715,0.7364931106567418,0.5517702102661168,-0.0694818496704066,0.5949516296386754,3,-0.003520194060980475,-1.5,19.08164596557617,-1.4827624021603543,19.326343536376953,1.0000090348111272,19.383920669555664,-0.003520194060980475
6142,2004-07-16,18.76017951965332,19.23038482666016,18.73139190673828,19.23038482666016,7990830.0,-0.01684689289921748,1.122446992775505,2.9696914941032224,36.329595264186004,28.471032093902373,0.43514716834881995,0.9304073565880095,1.0308724656168877,0.5489830081727689,16.195547000563636,0.49899291992187855,-0.6673003541365077,-0.7921502113342278,-1.808739282523657,0.2244388598552014,-1.3004447469289424,-0.2838556757395132,0.6333370208740234,3.636315450907453,-25.23615578724241,0.5082945355947142,7,0.41742610931396484,0.9835901260375977,1.0711541175842285,0.33440399169921875,0.8540439605712891,4,0.012531953629911108,-2.487151783257056,19.08164596557617,-1.5,19.08164596557617,-1.4827624021603543,19.326343536376953,0.012531953629911108
6143,2004-07-19,18.77457427978516,18.966493606567386,18.659421920776367,18.860937118530273,5950604.0,0.0007673039651223679,1.0645153017061484,0.183670489163274,33.98059901150221,30.012015037206996,0.34747641679841834,0.8113708018746095,0.9935068881671505,0.5276400152483376,15.025190219595935,0.3070716857910192,-0.6749632778936352,-0.684914207458494,-1.6226636020319702,0.2528351871149823,-1.1537889047452303,-0.2160395101717576,0.618942260742184,15.68631017182161,-14.74352082539421,0.4688746972867373,7,0.3670463562011683,0.9332103729248011,1.1107363700866664,0.37898445129394176,0.8972263336181605,0,0.02223353506817416,1.122446992775505,18.76017951965332,-2.487151783257056,19.08164596557617,-1.5,19.08164596557617,0.02223353506817416
6144,2004-07-20,18.889726638793945,18.932907104492188,18.688209533691406,18.77457427978516,4349521.0,0.006133420512909993,1.4285998239486613,-1.3333554186267502,30.18482269526703,31.151860341187746,0.22432300057204202,0.6067834464118818,0.8559387714005915,0.40649688245551374,14.285806915577659,0.24469757080078125,-0.6767557962764386,-0.4932337760925307,-1.3468808042553633,0.36041325207030184,-0.920057290173947,-0.06641026201111444,0.3716528701782238,31.372620343642254,3.2389517453725567,0.426823514081417,7,0.2518939971923828,0.8180580139160156,1.0147767066955566,0.3728046417236328,0.9979839324951207,1,0.01600196775797058,1.0645153017061484,18.77457427978516,1.122446992775505,18.76017951965332,-2.487151783257056,19.08164596557617,0.01600196775797058
6145,2004-07-21,18.597047805786133,19.168010711669922,18.59225082397461,18.932907104492188,5810338.0,-0.015494074562558025,-2.3333590993667075,-2.9166514832790393,29.75709658599392,31.690038184120596,0.5088330513695709,0.8182226501204184,1.1299179802119,0.6946476286164547,14.956295818675855,0.5757598876953125,-0.6839321934176006,-0.7077052116394036,-1.5476385893814921,0.13222816610268495,-1.1276719005104496,-0.28773852276835754,0.062374114990234375,0.5986755345232257,-27.053162161035736,0.4199666888710451,7,0.5109872817993164,1.0771512985229492,1.3074555397033691,0.6654834747314453,1.1803073883056676,2,0.04721365459960891,1.4285998239486613,18.889726638793945,1.0645153017061484,18.77457427978516,1.122446992775505,18.76017951965332,0.04721365459960891
6146,2004-07-22,18.841745376586914,18.937705993652344,18.568260192871094,18.568260192871094,5510629.0,0.01315787179536354,-1.7017609931303832,-0.8142849841271644,36.59888089175957,33.080993862464624,0.2102794041586158,0.4977731415184259,0.8799607584060141,0.448590842369498,15.684206309420007,0.36944580078125,-0.6216151992271577,-0.39871444702148295,-1.1672646571687437,0.3698357631257778,-0.7829895520951133,-0.014439341947852569,0.3262653350830078,41.30418500679811,13.289507671525854,0.3842751050736307,7,0.20391559600830078,0.8204584121704102,1.1395258903503418,0.49755382537841797,1.0747528076171875,3,0.036669227446552766,-2.3333590993667075,18.597047805786133,1.4285998239486613,18.889726638793945,1.0645153017061484,18.77457427978516,0.036669227446552766
6147,2004-07-23,18.5346736907959,18.87533187866211,18.424320220947266,18.841745376586914,5813881.0,-0.01629741192514933,1.4102501376062626,-1.12280921993235,33.44594435793253,33.22840744901687,0.47139796152785607,0.7176953524265244,1.17593063275676,0.7482033067558689,16.85941929118494,0.45101165771484375,-0.5557970052742114,-0.6270989418029771,-1.3418502506061536,0.0876523670001994,-0.9844745962045671,-0.26972328740138707,0.6333370208740234,14.838628599567077,-12.371762719759225,0.3573756544015888,7,0.37424468994140625,1.0555601119995117,1.4501962661743164,0.8046255111694336,1.242681503295902,4,0.06161014342464588,-1.7017609931303832,18.841745376586914,-2.3333590993667075,18.597047805786133,1.4285998239486613,18.889726638793945,0.06161014342464588
6148,2004-07-26,18.47709846496582,18.59225082397461,18.366743087768555,18.544269561767575,4502293.0,-0.0031063522773896457,1.7646996925019585,0.21874728250741107,37.78627459905624,33.59137354332087,0.43227091681752583,0.7355145421246974,1.2170205034419794,0.796403582632145,17.52388320310317,0.2255077362060547,-0.5274044339729649,-0.6354947090148926,-1.3974431755126702,0.126453757482885,-1.0164689422637814,-0.2545204757660038,0.6611646270751947,13.77259905497566,-16.182439788523496,0.38097423324888813,7,0.4030313491821289,1.0843467712402344,1.5665464401245117,0.8741950988769531,1.5257644653320312,0,0.06154240166089253,1.4102501376062626,18.5346736907959,-1.7017609931303832,18.841745376586914,-2.3333590993667075,18.597047805786133,0.06154240166089253
6149,2004-07-27,18.803361892700195,18.832149505615234,18.39073371887207,18.549068450927734,6266153.0,0.017657719817480988,1.8307799570665835,-3.785756878780335,46.584932851563316,35.21045280394044,0.02684393361235493,0.36803691067374444,0.8811258980308949,0.46027355272514825,17.900924501230982,0.44141578674316406,-0.47238185810764577,-0.2710871696472168,-1.013545574815737,0.47137123552130333,-0.6423163722314769,0.10014203293704327,0.28860999908447127,54.49100798628882,21.3201604195442,0.3712292025842603,7,0.0767679214477539,0.6981086730957031,1.33624267578125,0.552729606628418,1.3770256042480433,1,0.046185289931598206,1.7646996925019585,18.47709846496582,1.4102501376062626,18.5346736907959,-1.7017609931303832,18.841745376586914,0.046185289931598206
6150,2004-07-28,18.73619079589844,18.798564910888672,18.36194610595703,18.712200164794922,5865777.0,-0.0035722918691381,4.870944576953656,0.09434231152915748,38.058278656889286,35.858491657127786,0.04454309810421009,0.3691084001137561,0.9353665463935208,0.5192376134952781,18.82566971175092,0.44141578674316406,-0.46625821913315235,-0.2842807769775355,-0.9531439824966661,0.3845824285415951,-0.6187123797371008,0.050150825782029784,0.31226736764525853,65.00013251000513,32.757384342643356,0.3344316027595644,7,0.0599746704101527,0.7244968414306605,1.4250049591064418,0.6199007034301722,1.7032890319824183,2,0.06145965249471663,1.8307799570665835,18.803361892700195,1.7646996925019585,18.47709846496582,1.4102501376062626,18.5346736907959,0.06145965249471663
6151,2004-07-29,18.78417015075684,18.90411949157715,18.59225082397461,18.73619079589844,4733847.0,0.0025607849205346866,1.1666721879534891,1.999920496104013,42.29979633733726,36.52184733192237,-0.05595504263079221,0.27435601452223324,0.8758304285592864,0.4636052637976249,19.269439500877862,0.31186866760253906,-0.47065939991927763,-0.19767751693725089,-0.8240391492944568,0.428684115419955,-0.510858333115852,0.11550329924135028,0.2093670481799279,77.87620270531806,44.11383615860163,0.3131808161786029,7,-0.019191741943362928,0.4965925216674769,1.309853553771969,0.5719213485717738,1.6888961791992116,3,0.05287351186471989,4.870944576953656,18.73619079589844,1.8307799570665835,18.803361892700195,1.7646996925019585,18.47709846496582,0.05287351186471989
6152,2004-07-30,18.880130767822266,18.9425048828125,18.70260429382324,18.78896713256836,5065652.0,0.00510858964198424,1.2222084805654039,1.9000596302921884,38.512037675746015,37.02534051683834,-0.148754317954225,0.13346823218432036,0.7705819537899856,0.36355406222623543,19.434226396541963,0.23990058898926137,-0.44352365736037314,-0.06885061264038228,-0.6389112800384922,0.5012100547577276,-0.35388094633943723,0.21617972105867267,0.06287914367612402,89.2561929167488,57.32208096707297,0.2850303336990542,7,-0.11515235900878906,0.36464691162109375,1.213892936706543,0.47596073150634766,1.3098526000976562,4,0.05489196177328037,1.1666721879534891,18.78417015075684,4.870944576953656,18.73619079589844,1.8307799570665835,18.803361892700195,0.05489196177328037
6153,2004-08-02,18.83694839477539,18.9425048828125,18.76497840881348,18.880130767822266,4125886.0,-0.002287186120578766,1.1142837672072632,-0.473679805841493,38.76653602462931,37.978864220100824,-0.10705130424966214,0.13322235102025104,0.8062579981296203,0.40772896903036937,19.607918580810598,0.17752647399901988,-0.41951202248375097,-0.08012628555297852,-0.5949613416058348,0.4347087704998778,-0.33754381357940844,0.1772912424734514,-0.4750022888183594,81.8181220842368,51.22684012333538,0.25741752802642875,8,-0.07196998596191406,0.40782928466796875,1.188704013824463,0.5191431045532227,1.3962173461914098,0,0.049923521560277795,1.2222084805654039,18.880130767822266,1.1666721879534891,18.78417015075684,4.870944576953656,18.73619079589844,0.049923521560277795
6154,2004-08-03,18.79376602172852,18.97129249572754,18.697805404663086,18.76497840881348,5041892.0,-0.0022924293331316736,-2.352921231395053,-0.6666519434628976,42.71844847549222,39.41901443004508,-0.08818614456681573,0.1612429099549395,0.850094150547779,0.45847214242396817,19.104682526847856,0.2734870910644531,-0.3926516108817957,-0.10843486785888246,-0.6192563167201648,0.4023865810023999,-0.36384559228952185,0.14697585657175694,-0.42020874023437926,70.8660825797491,37.09822317981225,0.2554107244306408,8,-0.12714672088623402,0.33586025238036754,1.173110961914059,0.5623254776000941,1.357833862304684,1,0.06433499848680824,1.1142837672072632,18.83694839477539,1.2222084805654039,18.880130767822266,1.1666721879534891,18.78417015075684,0.06433499848680824
6155,2004-08-04,18.77457427978516,18.81775665283203,18.49629020690918,18.58265495300293,4921426.0,-0.001021175953833331,1.3103474273651312,6.666732922546999,42.30769965846837,40.05332762634606,-0.04600159483255695,0.17226180691917747,0.8745251118376771,0.4846880996141074,18.32481905157792,0.32146644592285156,-0.3606078470472589,-0.11683111190795614,-0.6289211269011226,0.3952589030852103,-0.37287611940454113,0.13921389558862884,-0.37710758972168534,58.585838305801474,21.89468973681953,0.25604500749658393,8,-0.10795497894287465,0.3550519943237269,1.1923027038574183,0.5815172195434535,1.5257644653320277,2,0.07487856694981021,-2.352921231395053,18.79376602172852,1.1142837672072632,18.83694839477539,1.2222084805654039,18.880130767822266,0.07487856694981021
6156,2004-08-05,18.573057174682614,18.81775665283203,18.568260192871094,18.688209533691406,5597957.0,-0.010733511295620835,-3.0000611592740394,-0.6000039753133117,45.012779923015344,41.33853157802192,0.1267199065983533,0.33144434731242,1.0852349528755987,0.6927023547238385,18.40248526451382,0.2494964599609375,-0.3333960540346297,-0.2806838989257834,-0.7683041678908928,0.20693637003932608,-0.5244940334083381,-0.03687376444322865,-0.1526374523925753,16.161389024967328,-23.69018879586428,0.24381013448255437,8,0.09356212615967152,0.5157861709594762,1.3938198089599645,1.1825561523437536,2.0343532562255895,3,0.10049086887765646,1.3103474273651312,18.77457427978516,-2.352921231395053,18.79376602172852,1.1142837672072632,18.83694839477539,0.10049086887765646
6157,2004-08-06,18.563461303710934,18.678613662719727,18.40032958984375,18.5346736907959,7422051.0,-0.00051665543703594,1.1481459669167176,-0.2499958590760385,44.358947177434764,42.06882853117509,0.1573787993742961,0.31127538843614033,1.087551099190783,0.7141095957289316,19.075964711162293,0.27828407287597656,-0.28135523236541715,-0.26125183105468963,-0.7452205708267492,0.22271690871736993,-0.5032362009407194,-0.01926746116865985,0.4078311920166051,28.5713331262166,-13.74474232381305,0.24198436988603064,8,0.10315799713135121,0.48939704895019887,1.3914203643798864,1.2738695144653356,2.039150238037113,4,0.10286901752871791,-3.0000611592740394,18.573057174682614,1.3103474273651312,18.77457427978516,-2.352921231395053,18.79376602172852,0.10286901752871791
6158,2004-08-09,18.405128479003906,18.568260192871094,18.38113784790039,18.424320220947266,7684452.0,-0.008529272753426409,-4.571355556817537,-0.6666666666667489,37.34334166586127,41.04198506609709,0.34020529663606425,0.4137320242681106,1.2301177732978417,0.87728880669615,19.804537853544453,0.18712234497070312,-0.2670809156931675,-0.37064504623413086,-0.8126521380762988,0.07136204560803705,-0.591648592155213,-0.14964150031304868,0.5547447586059562,4.065143126779591,-37.99791632826316,0.22100354592108357,8,0.2614908218383789,0.590153694152832,1.4957761764526367,1.4322023391723633,1.9911689758300781,0,0.09697595379201673,1.1481459669167176,18.563461303710934,-3.0000611592740394,18.573057174682614,1.3103474273651312,18.77457427978516,0.09697595379201673
6159,2004-08-10,18.73619079589844,18.74098777770996,18.357147216796875,18.568260192871094,5017507.0,0.01798750371518465,3.3243655585877905,-8.750149075730656,53.56268332061962,42.76469669540046,-0.0015502891223349025,0.03814577150468068,0.8789226739980514,0.5597131005778557,20.29817551552469,0.38384056091308594,-0.20540183494024333,-0.010075092315670275,-0.3681501274765431,0.3479999428452025,-0.18911260989610668,0.16896242526476613,0.20053302612304336,82.29175293591582,33.53858607138983,0.17903751758043648,8,-0.07197093963623402,0.254292488098141,1.239082813262936,1.1011400222778285,1.7464714050292933,1,0.07989750752303748,-4.571355556817537,18.405128479003906,1.1481459669167176,18.563461303710934,-3.0000611592740394,18.573057174682614,0.07989750752303748
6160,2004-08-11,19.086444854736328,19.153615951538086,18.640230178833008,18.664220809936523,6263235.0,0.01869398442049186,-1.1836664327466402,2.5142769524328212,55.944097416238336,44.280730148611696,-0.33178685601028945,-0.3285766273842796,0.5174497484802529,0.22898985811964678,19.8206966917861,0.5133857727050781,-0.14684659178393744,0.33993902206420756,-0.01908744018638231,0.6989654843147974,0.16042579093891263,0.5194522531895025,-0.7292976379394531,91.5663862406874,40.14132655362398,0.17951323112529416,8,-0.33106327056884766,-0.0959615707397461,0.6981077194213867,0.7508859634399414,1.506570816040039,2,0.055806884802465095,3.3243655585877905,18.73619079589844,-4.571355556817537,18.405128479003906,1.1481459669167176,18.563461303710934,0.055806884802465095
6161,2004-08-12,19.014474868774414,19.124828338623047,18.87533187866211,18.9425048828125,5861609.0,-0.0037707381604937806,-1.4185857315866839,0.17045449412062322,63.1579387845198,47.01916360514212,-0.25000308980560604,-0.27605018948730375,0.5802268323111512,0.3194103009238276,19.406373796682647,0.2494964599609375,-0.13809887295412437,0.27132759094238423,-0.07554957543945662,0.6182047573242251,0.09788900775146558,0.4447661741333029,-0.6573276519775391,82.53025176074468,25.383506523847757,0.17343858319091957,8,-0.2590932846069336,-0.02399158477783203,0.6465296745300293,0.8036642074584961,1.4202079772949219,3,0.06762552661679977,-1.1836664327466402,19.086444854736328,3.3243655585877905,18.73619079589844,-4.571355556817537,18.405128479003906,0.06762552661679977
6162,2004-08-13,18.995281219482425,19.07205009460449,18.832149505615234,19.014474868774414,3747603.0,-0.0010094230539865467,2.571434656066012,-0.26668963506739823,64.51608766599824,49.88022489862755,-0.23776067674198487,-0.25122042721950066,0.5868761452713187,0.36143070966790347,18.12985641595091,0.23990058898925426,-0.09835157055553623,0.2403788566589391,-0.12440101566603445,0.6051587289839127,0.05798892049645232,0.4227687928214259,-0.6222046279907261,80.12040835386881,16.764750224262755,0.1823899361624868,8,-0.23989963531494496,-0.0047979354858433965,0.6657233238220179,0.8228578567504847,1.6553115844726527,4,0.08486998390801936,-1.4185857315866839,19.014474868774414,-1.1836664327466402,19.086444854736328,3.3243655585877905,18.73619079589844,0.08486998390801936
6163,2004-08-16,19.191999435424805,19.287960052490234,18.937705993652344,19.048059463500977,7235306.0,0.010356162336813135,1.0857071464267867,-7.499354069364401,61.73910538566138,51.993631221979676,-0.4233368502189201,-0.43749326901493646,0.38041418539640404,0.18583280303544214,16.882981196289588,0.3502540588378906,-0.06947054500517069,0.4162258148193345,0.002256488219710917,0.8301951414189581,0.20924115151952094,0.6232104781191481,-0.8033120567321781,89.69066461208081,24.172136420722495,0.20698466329981238,8,-0.36944580078125,-0.2518949508666992,0.41142940521240234,0.6261396408081055,0.9643993377685547,0,0.07350000770214282,2.571434656066012,18.995281219482425,-1.4185857315866839,19.014474868774414,-1.1836664327466402,19.086444854736328,0.07350000770214282
6164,2004-08-17,19.191999435424805,19.383920669555664,19.144020080566406,19.383920669555664,8861817.0,0.0,1.4999900618155075,-1.3333421673336336,64.35038786130428,54.44281880007256,-0.40332026037019375,-0.4360427830170863,0.36134360186591863,0.21211322605933702,15.671826411109386,0.2399005889892578,-0.03698636989525994,0.4011121749877944,-0.050714657787303,0.8529390077628918,0.1751987586002457,0.6270255913753431,-0.7673411497802753,74.19339946859259,8.25365650223793,0.2259134163875489,8,-0.32146549224853516,-0.3166675567626953,0.41142940521240234,0.6261396408081055,1.1371269226074219,1,0.06275000285724652,1.0857071464267867,19.191999435424805,2.571434656066012,18.995281219482425,-1.4185857315866839,19.014474868774414,0.06275000285724652
6165,2004-08-18,19.475082397460934,19.47987937927246,19.076847076416016,19.191999435424805,5195498.0,0.01475005056084,1.7541105397954995,-1.47499552781696,68.94733263242682,57.10221354556272,-0.6443462672818079,-0.6850981822780042,0.053269655667161686,-0.046073536220141875,15.410725450630745,0.4030323028564453,0.007073546508344464,0.6402934074401827,0.10487373406770217,1.1757130808126632,0.37258357075394244,0.908003244126423,-0.9928683687817355,99.25941630815294,33.39078222255037,0.26770983668624043,8,-0.556569099426266,-0.556569099426266,0.10795497894287465,0.3430566787719762,0.8396492004394567,2,0.05173686985777093,1.4999900618155075,19.191999435424805,1.0857071464267867,19.191999435424805,2.571434656066012,18.995281219482425,0.05173686985777093
6166,2004-08-19,19.532657623291016,19.57583999633789,19.31195068359375,19.441495895385746,7430805.0,0.0029563533881422632,1.9729572925060435,0.3220318427134273,68.2795101412726,59.76005387487803,-0.6162976952854997,-0.7254523453766026,-0.035175159031386016,-0.08053032578826702,15.172001489167563,0.2638893127441406,0.046659593960441725,0.66332302093506,0.04350864670779231,1.2831373951623277,0.35341583382142616,0.9732302080486939,-0.9706303665643574,94.19350205689547,29.990958626859893,0.30990718711363446,8,-0.5661640167236328,-0.5661640167236328,0.03238725662231445,0.28548145294189453,0.82525634765625,3,0.0542864195920254,1.7541105397954995,19.475082397460934,1.4999900618155075,19.191999435424805,1.0857071464267867,19.191999435424805,0.0542864195920254
6167,2004-08-20,19.676597595214844,19.74856758117676,19.475082397460934,19.532657623291016,7164235.0,0.007369195462280098,-1.1111176548535726,1.5789517731980949,72.26458265476852,63.64019176253439,-0.6545690986691,-0.8215785845314585,-0.20693777702693694,-0.20336225334595426,14.725258382587064,0.2734851837158274,0.09645704980182757,0.750166797637938,0.054422904708172126,1.445910690567704,0.4022948511730533,1.0980387441028228,-1.0131890645270616,91.12425757130215,27.94581132731244,0.347871946464883,8,-0.6237401962280273,-0.6237401962280273,-0.14034080505371094,0.1415414810180664,0.7196998596191406,4,0.03852725285385983,1.9729572925060435,19.532657623291016,1.7541105397954995,19.475082397460934,1.4999900618155075,19.191999435424805,0.03852725285385983
6168,2004-08-23,19.61422348022461,19.887710571289066,19.599830627441406,19.71498107910156,4666111.0,-0.003169964455918106,-3.4445360581878695,-0.6999973497998853,71.53648660015135,65.6372810158157,-0.44996713356324136,-0.705834428180431,-0.17569555526250014,-0.12282389952138573,14.236584700067311,0.2878799438476598,0.15811992416569964,0.6309364318847663,-0.09537936078912779,1.3572522245586605,0.2677785355478193,0.9940943282217134,-0.8205958634781503,66.27211697237966,3.8981384182315537,0.36315789633694623,8,-0.3502531051635742,-0.4917945861816406,-0.1535358428955078,0.1295461654663086,0.6861152648925781,0,0.05283764227400356,-1.1111176548535726,19.676597595214844,1.9729572925060435,19.532657623291016,1.7541105397954995,19.475082397460934,0.05283764227400356
6169,2004-08-24,19.67180061340332,19.834932327270508,19.64301109313965,19.743770599365234,3562734.0,0.0029354785947433015,-1.9629127957480013,0.7142884185817842,73.08638751934882,67.54197991616131,-0.4032803708371979,-0.7325738600270313,-0.2626760031697728,-0.16272103784051595,14.647904571340082,0.22070884704589844,0.23060514421381484,0.6450916290283217,-0.13758368482245942,1.4277669428791029,0.25375397210293116,1.0364292859537123,-0.7250013830208957,73.37283534763779,10.085125294844175,0.3913376569253907,8,-0.3118705749511719,-0.5493717193603516,-0.24709796905517578,0.035984039306640625,0.65252685546875,1,0.024634153696121652,-3.4445360581878695,19.61422348022461,-1.1111176548535726,19.676597595214844,1.9729572925060435,19.532657623291016,0.024634153696121652
6170,2004-08-25,19.887710571289066,19.930892944335934,19.65260887145996,19.67180061340332,5609629.0,0.010975607273013832,-1.188684623058259,-3.0000000000000493,83.57842779042822,69.81092313904003,-0.5515827948576373,-0.904147687214607,-0.512428340699099,-0.364891784727444,15.087325075644337,0.278284072875973,0.34677603440578153,0.8034255981445355,-0.055016209098312174,1.6618674053873832,0.37420469452311167,1.2326465017659594,-0.8091837531797132,93.02319848137576,22.79223288842425,0.4292209036214231,8,-0.5061893463134801,-0.7436904907226598,-0.4630079269409215,-0.17992591857910512,0.35505104064941406,2,0.022195404803427188,-1.9629127957480013,19.67180061340332,-3.4445360581878695,19.61422348022461,-1.1111176548535726,19.676597595214844,0.022195404803427188
6171,2004-08-26,19.7773551940918,19.950084686279297,19.753366470336914,19.83972930908203,4014381.0,-0.005548923130276218,-2.5653000553097347,-0.288889477822221,79.48712246308752,71.47437144982773,-0.35943060712511254,-0.7542406103839951,-0.4354206313765232,-0.24502658886945028,15.960924648453373,0.1967182159423828,0.40640388433569896,0.6434109687805218,-0.25586800509250196,1.5426899426535456,0.19377148184400994,1.0930504557170337,-0.5624497957861934,63.636071603531406,-11.374444694475272,0.4496394869365116,8,-0.3334598541259801,-0.6237392425537145,-0.3862380981445348,-0.1031560897827184,0.47020530700683594,3,0.027171297604500877,-1.188684623058259,19.887710571289066,-1.9629127957480013,19.67180061340332,-3.4445360581878695,19.61422348022461,0.027171297604500877
6172,2004-08-27,19.9164981842041,19.95488166809082,19.74856758117676,19.75816345214844,4437891.0,0.0070354700487893496,-1.3243190975020676,-2.5384685951930424,87.05870798471632,74.2876606275005,-0.3957769688164454,-0.8556291547291934,-0.6122410196535313,-0.37748129990604085,17.015239398668612,0.20631408691405895,0.44263933164879177,0.7307355880737312,-0.22464851790860152,1.6861196940560639,0.25304353508256483,1.2084276410648975,-0.569260514063231,89.18930534142004,4.9896766568926125,0.47769205299116707,8,-0.4006338119506836,-0.7604837417602539,-0.562565803527832,-0.25429439544677734,0.36944580078125,4,0.022163323223821196,-2.5653000553097347,19.7773551940918,-1.188684623058259,19.887710571289066,-1.9629127957480013,19.67180061340332,0.022163323223821196
6173,2004-08-30,19.7773551940918,19.9164981842041,19.76775932312012,19.9164981842041,3189454.0,-0.0069863180176250594,1.1379281983796832,-0.8787900690253306,78.18167362599713,75.82447015691079,-0.1842445507129895,-0.6771381289494265,-0.5103848878682697,-0.23454153971848868,18.12653062806835,0.14873886108398082,0.4711626303523282,0.5445722579956076,-0.43088406812627156,1.5200285841174868,0.05684409493466802,1.0323004210565472,-0.3085887243609413,43.07687603204811,-39.65537837445833,0.487728163060939,8,-0.26149082183838246,-0.6213407516479528,-0.527779102325443,-0.18712139129639027,0.47020530700683594,0,0.03129550208650156,-1.3243190975020676,19.9164981842041,-2.5653000553097347,19.7773551940918,-1.188684623058259,19.887710571289066,0.03129550208650156
6174,2004-08-31,20.00286293029785,20.00286293029785,19.7293758392334,19.83972930908203,5533764.0,0.011402320178454328,2.3529212313951993,-1.1724171018903398,76.60154515486451,76.67493821495944,-0.3158503490825133,-0.8510528307895271,-0.7645220550728169,-0.45174888463813545,19.162474975486898,0.2734870910644531,0.5097895540678081,0.7096251487731919,-0.30052210880507246,1.7197724063514563,0.20455151998406151,1.2146987775623224,-0.4368734208950009,100.0,17.625730050827386,0.505073628789132,8,-0.3454561233520508,-0.8228578567504883,-0.7820754051208496,-0.4414176940917969,-0.1727294921875,1,0.014871661914393153,1.1379281983796832,19.7773551940918,-1.3243190975020676,19.9164981842041,-2.5653000553097347,19.7773551940918,0.014871661914393153
6175,2004-09-01,20.18038749694824,20.1995792388916,19.921295166015625,20.00286293029785,6553356.0,0.008874957913224346,1.5778017279457235,1.0882156929228466,81.88960603992834,78.18717109258786,-0.4277930677471602,-0.9674594619257384,-0.9608508804731848,-0.6167743668992536,19.8127297650242,0.27828407287597656,0.5520997268467873,0.8168590545654268,-0.23606622282814627,1.869784331959,0.2903964158686385,1.3433216932622152,-0.5270233033663878,95.91841701754737,13.003567921377794,0.5264626386967867,9,-0.3430566787719691,-0.9020242691040004,-0.9895873069763148,-0.618942260742184,-0.5901527404785121,2,0.007132666404230381,2.3529212313951993,20.00286293029785,1.1379281983796832,19.7773551940918,-1.3243190975020676,19.9164981842041,0.007132666404230381
6176,2004-09-02,20.43947982788086,20.54023742675781,20.18038749694824,20.18038749694824,6629012.0,0.012838818430607635,-1.7777736879687693,1.4594731074199516,84.91871410941553,79.59318569865975,-0.6087408241568752,-1.1378951630846146,-1.2350417387101054,-0.8537063465553771,20.745422399036322,0.3598499298095703,0.6031267278230921,0.9826302528381348,-0.10555947247392794,2.0708199781501975,0.4385353901821034,1.5267251154941661,-0.7101039886474609,87.57400764481073,4.127817364763928,0.5440948626560317,9,-0.36944580078125,-0.9907875061035156,-1.3110532760620117,-0.8804330825805664,-0.6861133575439453,3,-0.009624423791550818,1.5778017279457235,20.18038749694824,2.3529212313951993,20.00286293029785,1.1379281983796832,19.7773551940918,-0.009624423791550818
6177,2004-09-03,20.47306632995605,20.650592803955078,20.44907569885254,20.47306632995605,5971446.0,0.0016432170660907186,-7.399825091430724,0.0,83.62712407501988,80.936589862534,-0.57827921678766,-1.0762641940329836,-1.2830290870640617,-0.8579029236366296,21.312988550325347,0.21111297607421875,0.6252120580217841,0.92073650360107,-0.17249333149215218,2.013966338694292,0.37412158605446066,1.4673514211476792,-0.5815181732177699,80.72913539399899,-1.8475614385137504,0.5466149175466108,9,-0.32626438140868785,-0.9691963195800746,-1.4501957893371547,-0.9140195846557582,-0.5565681457519496,4,-0.011014755934603548,-1.7777736879687693,20.43947982788086,1.5778017279457235,20.18038749694824,2.3529212313951993,20.00286293029785,-0.011014755934603548
6178,2004-09-07,20.189983367919922,20.612207412719727,20.103620529174805,20.47306632995605,8979992.0,-0.013827091529612479,-1.2315807092792133,-100.0,72.80694489607168,80.9055406821699,-0.22901973571983447,-0.6878760637754411,-0.9970518697519601,-0.5590344819837654,21.26022888269769,0.5085868835449219,0.6427614866325726,0.5484107971191392,-0.43655142524880475,1.5333730194870832,0.05592968593516545,1.040891908303113,-0.14662628173828196,49.99989647668758,-32.24771177247416,0.4924811111839725,9,-0.038382530212402344,-0.6861133575439453,-1.185105323791504,-0.6309366226196289,-0.4462127685546875,1,0.004752882422771165,-7.399825091430724,20.47306632995605,-1.7777736879687693,20.43947982788086,1.5778017279457235,20.18038749694824,0.004752882422771165
6179,2004-09-08,20.2331657409668,20.29553985595703,20.103620529174805,20.247560501098636,6479366.0,0.002138801813749369,2.478265378433257,0.050849970016912445,69.45804897631498,79.33660970282398,-0.2058451654718354,-0.6462944192554971,-1.040181453034041,-0.6004270492866048,21.990561500180334,0.19191932678222656,0.6420550053353686,0.5167444229126019,-0.40394580717402206,1.437434652999226,0.05639930786928815,0.9770895379559157,0.4174270629882777,42.76314068866725,-35.79041754091068,0.4603451150433126,9,-0.043181419372562146,-0.7292957305908239,-1.2282876968383825,-0.6741189956665075,-0.5565681457519567,2,0.000711443790661459,-1.2315807092792133,20.189983367919922,-7.399825091430724,20.47306632995605,-1.7777736879687693,20.43947982788086,0.000711443790661459
6180,2004-09-09,20.151599884033203,20.257156372070312,20.094024658203125,20.20917510986328,5190079.0,-0.004031294854094369,1.1249720489950061,3.999734994037366,65.69338264879761,77.80397194568064,-0.09265357569770316,-0.5068233872055856,-0.9675527674996687,-0.5186743280671209,23.89176615738795,0.1631317138671875,0.6479945827205178,0.38192081451416016,-0.5080486884608746,1.271890317489195,-0.06306393697335722,0.8269055660016775,0.4880534744262697,10.344685780083756,-63.494610081403756,0.4449847514875172,9,0.038384437561035156,-0.6477298736572266,-1.2534770965576172,-0.5925531387329102,-0.3070716857910156,3,-0.015952403172591834,2.478265378433257,20.2331657409668,-1.2315807092792133,20.189983367919922,-7.399825091430724,20.47306632995605,-0.015952403172591834
6181,2004-09-10,20.300338745117188,20.348318099975586,20.00765991210937,20.055639266967773,4535848.0,0.007380995153731362,1.0000000000000209,-4.250082819850261,65.77666624212185,75.43930064094793,-0.1781388601365812,-0.5842437010382042,-1.1153321084138454,-0.6668612633562105,25.974915417933158,0.3406581878662145,0.6516410556143555,0.46636648178100515,-0.3785329096922112,1.3112658732542215,0.04391678604439875,0.8888161775176115,0.3174894653320308,45.5224544769525,-25.050989694472825,0.4224496957366079,9,-0.11035442352294922,-0.7964687347412109,-1.4022159576416016,-0.7412919998168945,-0.46060943603515625,4,-0.034979908343562016,1.1249720489950061,20.151599884033203,2.478265378433257,20.2331657409668,-1.2315807092792133,20.189983367919922,-0.034979908343562016
6182,2004-09-13,20.607410430908203,20.607410430908203,20.1995792388916,20.27154922485352,5922885.0,0.015126431615082092,1.4285698060060879,1.3725456572065362,72.35415936862502,74.79179905679548,-0.4211907210154209,-0.805652326488925,-1.4172375891277262,-0.9646371683315387,28.528053882916854,0.40783119201660156,0.623025627472451,0.6928317070007317,-0.12224556611107573,1.5079089801125392,0.28529307044482977,1.1003703435566337,-0.5997505187988317,99.20651697233379,26.928656890400475,0.40753863655590344,9,-0.41742610931396484,-1.1035404205322266,-1.7296791076660156,-1.0483636856079102,-0.7532863616943359,0,-0.04144353621891006,1.0000000000000209,20.300338745117188,1.1249720489950061,20.151599884033203,2.478265378433257,20.2331657409668,-0.04144353621891006
6183,2004-09-14,20.602611541748047,20.62660217285156,20.415489196777344,20.55942916870117,6700083.0,-0.00023287201350430387,3.631517281781185,0.1285720775975768,71.46008223214096,74.22052539871508,-0.32074867494655734,-0.7270306364226542,-1.4052109306467813,-0.9496875836538479,30.513302941196574,0.2111129760742152,0.6110849426895903,0.6175022125244141,-0.17820258197999905,1.4132070070288272,0.21964981527220928,1.0153546097766188,-0.5949516296386754,96.12393067573954,22.993799440688846,0.39785239725220584,9,-0.3166675567626953,-1.0987415313720703,-1.742872714996338,-1.043564796447754,-0.7388916015625,1,-0.0333022518117978,1.4285698060060879,20.607410430908203,1.0000000000000209,20.300338745117188,1.1249720489950061,20.151599884033203,-0.0333022518117978
6184,2004-09-15,20.396297454833984,20.66498565673828,20.386701583862305,20.55942916870117,6595456.0,-0.010013977426890697,-2.0526414896955747,-3.777738515900667,61.77771260271695,71.98587057235828,-0.05895681216901494,-0.4488819599624563,-1.1815432194639328,-0.7424189414910813,32.33926247870763,0.27828407287597656,0.5672606043081458,0.350973224639894,-0.3708635778826519,1.07281002716244,-0.009945176621378948,0.711891625901167,-0.36387985229492514,59.12404099492809,-11.015121259490748,0.3609184012612726,9,-0.05997467041015625,-0.8852310180664062,-1.5653467178344727,-0.8372507095336914,-0.6765174865722656,2,-0.031992417099903525,3.631517281781185,20.602611541748047,1.4285698060060879,20.607410430908203,1.0000000000000209,20.300338745117188,-0.031992417099903525
6185,2004-09-16,20.482662200927734,20.578622817993164,20.415489196777344,20.44907569885254,3671321.0,0.004234334505318849,-2.238079012626119,-0.20588579178748928,66.51682663102903,69.9412164080931,-0.10944393210537484,-0.48052790019780645,-1.24594476573116,-0.8248085411961732,33.976960749505125,0.1823253631591797,0.5673269507332499,0.3869589805603013,-0.30742566255748827,1.081343623678091,0.03976665900140475,0.7341513021191979,-0.4122905151367213,72.26284573511164,1.2473397183837847,0.3471923215588954,9,-0.14633941650390625,-0.8300542831420898,-1.6553106307983398,-0.9260149002075195,-0.8780345916748047,3,-0.03935350775234581,-2.0526414896955747,20.396297454833984,3.631517281781185,20.602611541748047,1.4285698060060879,20.607410430908203,-0.03935350775234581
6186,2004-09-17,20.593015670776367,20.70816802978516,20.521045684814453,20.573823928833008,6919341.0,0.0053876526774745415,-2.000000000000057,0.5714123459594526,66.05917476967774,67.98922204083287,-0.21872975475717737,-0.5347877464379529,-1.343427290762012,-0.9312215646666111,35.52433456371562,0.22550582885742543,0.5642071548497114,0.4442945480346694,-0.23073200494651047,1.1193211010158493,0.10678127154407946,0.7818078245252593,-0.48696714672851726,77.35845518606943,8.284828195294793,0.3375132764905898,9,-0.23510169982910156,-0.8228569030761719,-1.720083236694336,-1.0363683700561523,-1.0939445495605469,4,-0.0363466664863642,-2.238079012626119,20.482662200927734,-2.0526414896955747,20.396297454833984,3.631517281781185,20.602611541748047,-0.0363466664863642
6187,2004-09-20,20.434682846069336,20.597814559936523,20.3723087310791,20.511449813842773,5192997.0,-0.00768866625647846,-1.2381024495513573,-4.0,65.4627717759513,67.17320280526394,-0.07421914578371513,-0.33386659229187643,-1.1679202623105738,-0.7728394253594928,36.39914274666729,0.22550582885742188,0.5299854011998377,0.24805746078491353,-0.39993991476642776,0.8960548363362548,-0.07594122699075712,0.5720561485605842,-0.2804647615625022,18.57150158728336,-51.56850785804022,0.3239986877756699,9,-0.07676887512207031,-0.6645240783691406,-1.5617504119873047,-0.8780355453491211,-0.7724781036376953,0,-0.029114889693614532,-2.000000000000057,20.593015670776367,-2.238079012626119,20.482662200927734,-2.0526414896955747,20.396297454833984,-0.029114889693614532
6188,2004-09-21,20.650592803955078,20.72735977172852,20.290742874145508,20.39150047302246,6496665.0,0.010565858032255848,1.116282617237136,-3.375049691910157,65.3061114110863,66.71187640912743,-0.2435303720390536,-0.4934529941095107,-1.3715269252596087,-0.9855087738205377,37.07883891144925,0.43661689758301137,0.4631980564929492,0.41214895248413086,-0.20828325677173254,1.0325811617399943,0.10193284785619738,0.7223650571120643,-0.4520587238259779,82.41777443832305,15.391643562197089,0.3102161046279321,9,-0.2830829620361328,-0.8180599212646484,-1.7776603698730469,-1.0939455032348633,-0.2926788330078125,1,-0.03856880731233381,-1.2381024495513573,20.434682846069336,-2.000000000000057,20.593015670776367,-2.238079012626119,20.482662200927734,-0.03856880731233381
6189,2004-09-22,20.15639877319336,20.477863311767575,20.113216400146484,20.43947982788086,8414756.0,-0.023931227323753523,1.0266717550778306,-1.0925875484949095,49.50693010772508,64.91338168234158,0.2666725689447631,0.04100998286564561,-0.8686623430100866,-0.4927068550481728,37.481167060056215,0.5373764038085938,0.38881933386027256,-0.10627498626708842,-0.6686668082182265,0.4561168356840497,-0.3874708972426575,0.17492092470848064,0.5709609985351598,7.031317937314394,-54.01278027369288,0.281195910975569,9,0.21111106872558594,-0.25429534912109375,-1.2750697135925293,-0.5997514724731445,0.3358592987060547,2,-0.014520393067290138,1.116282617237136,20.650592803955078,-1.2381024495513573,20.434682846069336,-2.000000000000057,20.593015670776367,-0.014520393067290138
6190,2004-09-23,20.329126358032227,20.39150047302246,20.20917510986328,20.21397399902344,7969362.0,0.008569367315186538,-1.92304869658283,-0.4067822876239633,47.648274892142645,62.89911597678834,0.1360862768865978,-0.1021916684056805,-1.022644957764733,-0.6631125771414048,37.6631706847629,0.23510169982910156,0.35520232363456117,0.04438180923461843,-0.4899998456609076,0.5787634641301445,-0.22280901821314458,0.31157263668238144,0.3982334136962926,35.156279115991694,-21.6011917862525,0.267190827447763,9,0.09116172790527344,-0.42702293395996094,-1.456193447113037,-0.7724790573120117,0.1247482299804652,3,-0.029974056879711886,1.0266717550778306,20.15639877319336,1.116282617237136,20.650592803955078,-1.2381024495513573,20.434682846069336,-0.029974056879711886
6191,2004-09-24,20.31473159790039,20.3723087310791,20.25235748291016,20.276348114013672,5658608.0,-0.0007080855260731544,-1.7777826855125138,0.33332781210144635,46.597925469351374,60.03731221020237,0.17068692056209755,-0.047931278497436836,-0.9892860152426017,-0.6551505097149359,37.80657615402722,0.11995124816894176,0.332829481901193,0.003118228912352805,-0.4749137944696429,0.4811502522943485,-0.23589778277864681,0.24213424060335242,0.40034530639648835,32.812402946693474,-20.048926857899524,0.23901601169099865,9,0.10555648803710938,-0.2950763702392578,-1.3962182998657227,-0.7580842971801758,0.19192123413085938,4,-0.03495512531018885,-1.92304869658283,20.329126358032227,1.0266717550778306,20.15639877319336,1.116282617237136,20.650592803955078,-0.03495512531018885
6192,2004-09-27,20.357913970947266,20.477863311767575,20.20917510986328,20.2331657409668,7018549.0,0.0021256679094563413,-2.1110865724381216,3.2500496919100645,54.023000060314835,58.09985863555502,0.09877933396568395,-0.059393430041456696,-1.0022480126725704,-0.7004428122605297,38.08763450634364,0.2686882019042933,0.32704031901414155,0.024229812622071023,-0.4162794058021433,0.46473903104628533,-0.19602479659003436,0.2444844218341764,0.3451257232666052,39.84372088400787,-12.82686512899398,0.22025460921210643,9,0.062374114990234375,-0.25669288635253906,-1.3914203643798828,-0.8012666702270508,-0.057575225830078125,0,-0.0421871735462237,-1.7777826855125138,20.31473159790039,-1.92304869658283,20.329126358032227,1.0266717550778306,20.15639877319336,-0.0421871735462237
6193,2004-09-28,20.396297454833984,20.53544044494629,20.218772888183594,20.29553985595703,7473114.0,0.001885433052791985,-1.490586699869489,0.80768760320472,53.91704267125374,57.226450865392444,0.03134922983110755,-0.05167942923288393,-1.0098060799677313,-0.7421900408479232,38.43942359134949,0.3166675567626953,0.311683667509012,0.031666183471678266,-0.3228516646581632,0.3861840316015197,-0.14559274059324068,0.2089251075365972,0.2949457734985401,67.0452235428045,12.579380319563555,0.17725892406492016,9,0.023990631103515625,-0.23270225524902344,-1.343440055847168,-0.8396501541137695,0.5277805328369141,1,-0.035991469237391494,-2.1110865724381216,20.357913970947266,-1.7777826855125138,20.31473159790039,-1.92304869658283,20.329126358032227,-0.035991469237391494
6194,2004-09-29,20.300338745117188,20.348318099975586,20.161195755004886,20.34351921081543,5858900.0,-0.00470471221207136,6.090889378771865,-0.4285579070912051,53.5469321961124,55.78535148373504,0.1254579881489981,0.07136713242216786,-0.887213721600272,-0.6503404696019501,38.45517143116723,0.235101699829098,0.2463092947993033,-0.07916631698608256,-0.39232556699585075,0.23399293302368562,-0.23574594199096666,0.07741330801880153,0.3793439466516162,37.1796831998037,-21.922569688739557,0.15657962500488323,9,0.1199493408203125,-0.11515331268310547,-1.1071391105651855,-0.7436914443969727,1.0267715454101562,2,0.002836170694143103,-1.490586699869489,20.396297454833984,-2.1110865724381216,20.357913970947266,-1.7777826855125138,20.31473159790039,0.002836170694143103
6195,2004-09-30,20.32432746887207,20.4202880859375,20.113216400146484,20.348318099975586,10146936.0,0.0011816908109798518,2.657125982463314,0.5555899112151597,50.60824097117372,54.06858106167905,0.08565508449563097,0.06188796859323986,-0.8743055603732159,-0.6745866210936455,38.04347948005484,0.3070716857910156,0.18169395101379848,-0.06237459182739258,-0.36261562714905793,0.23786644349427277,-0.21249510948822348,0.08774592583343832,0.344025897064288,49.99977413074216,-10.373259307675298,0.15012051766083223,9,0.09596061706542969,-0.13434314727783203,-1.0831480026245117,-0.7676801681518555,1.0027828216552734,3,0.00826254168973306,6.090889378771865,20.300338745117188,-1.490586699869489,20.396297454833984,-2.1110865724381216,20.357913970947266,0.00826254168973306
6196,2004-10-01,20.24276161193848,20.564228057861328,20.21397399902344,20.367509841918945,9799708.0,-0.004013213084591016,-2.842117376294702,5.199872793766747,39.56040115633332,51.19053988172149,0.1255113794385565,0.1348756925399961,-0.7639184279824924,-0.5883157668838912,37.04035913014672,0.3502540588378871,0.15397128952669448,-0.13410453796386435,-0.4399031245459355,0.1716940486182068,-0.2870038312548999,0.01879475532717123,0.4144890146820792,28.723251289859537,-25.633104660530304,0.15289929329103505,10,0.17752647399901988,-0.014393806457523084,-0.979990959167484,-0.6861143112182653,1.3290462493896449,4,0.010429060032486115,2.657125982463314,20.32432746887207,6.090889378771865,20.300338745117188,-1.490586699869489,20.396297454833984,0.010429060032486115
6197,2004-10-04,20.247560501098636,20.38190460205078,20.07962989807129,20.247560501098636,12476449.0,0.00023706692061842283,1.2500035493718207,-0.0,39.83517773654439,48.360436140105726,0.10211643779601687,0.1183859567917942,-0.7293466931306583,-0.5894065487473021,35.52232092951611,0.3022747039794922,0.10558542517383884,-0.118030357360837,-0.425518830783421,0.189458116061747,-0.2717745940721308,0.03571387935045678,0.39880944099244076,34.65357835863559,-13.823807261938818,0.15374423671129253,10,0.07436847686767223,-0.019192695617679334,-0.9488048553466832,-0.6909132003784215,1.343439102172848,0,0.012796224558437874,-2.842117376294702,20.24276161193848,2.657125982463314,20.32432746887207,6.090889378771865,20.300338745117188,0.012796224558437874
6198,2004-10-05,20.28594398498535,20.348318099975586,20.17559051513672,20.247560501098636,5495415.0,0.0018957090600930648,1.1176456832850061,100.0,46.504569186656965,48.02684048220927,0.007339753639879376,0.09229207329715194,-0.7252456910017955,-0.6260427681752141,35.633975641134306,0.1727275848388672,0.048181350227999076,-0.08444490432739116,-0.3832684670691755,0.2143786584143932,-0.23385668569828155,0.06496687704349924,0.33775635534493276,42.57426132271155,-4.368174060065783,0.14941178137089203,10,0.03598499298095703,-0.05757617950439453,-0.9500045776367188,-0.7292966842651367,1.3290462493896484,1,0.0007095928167055732,1.2500035493718207,20.247560501098636,-2.842117376294702,20.24276161193848,2.657125982463314,20.32432746887207,0.0007095928167055732
6199,2004-10-06,20.247560501098636,20.329126358032227,20.127609252929688,20.319530487060547,3712797.0,-0.001892122146996189,3.421090072183283,-1.8750248459551595,42.31973710609849,47.434780728204366,0.06706726569845856,0.13893240719080424,-0.6544658571078337,-0.5844320736539181,35.65651232059282,0.20151710510253906,-0.000507237874128208,-0.123548126220701,-0.42104646337284635,0.17395021093144436,-0.2722972947967719,0.025201042355369907,0.35437702154128914,34.65357835863559,-8.710662306700662,0.14874916857607196,10,0.07436847686767223,-0.019192695617679334,-0.9116210937500036,-0.6909132003784215,1.4873790740966761,2,0.03341229609046259,1.1176456832850061,20.28594398498535,1.2500035493718207,20.247560501098636,-2.842117376294702,20.24276161193848,0.03341229609046259
6200,2004-10-07,19.83013343811035,20.257156372070312,19.81574058532715,20.25235748291016,9908295.0,-0.02061616573342928,1.044434825242161,5.866668433467066,29.24278217402488,45.506431473168085,0.4540127925369646,0.5597393012543606,-0.2066595839777321,-0.1673215102281631,35.18538805663606,0.44141578674316406,-0.07957340229051724,-0.5249018669128418,-0.8975744397410317,-0.1522292940846519,-0.7112381533269385,-0.3385655804987451,0.7509117795468292,1.9229250069440373,-35.607008340632795,0.1863362864140958,10,0.3598508834838867,0.44141674041748047,-0.41142749786376953,-0.2734861373901367,1.3674297332763672,3,0.07549000399261274,3.421090072183283,20.247560501098636,1.1176456832850061,20.28594398498535,1.2500035493718207,20.247560501098636,0.07549000399261274
6201,2004-10-08,19.590234756469727,19.892507553100586,19.55184936523437,19.71977996826172,6137140.0,-0.01209768367869768,-2.302295482069645,0.3068162824630565,27.999964222251293,42.614983046716574,0.6485342834093615,0.783902154767226,0.05991026301154179,0.0713987402270746,34.42054380800413,0.3406581878662145,-0.0897966912797763,-0.7292953491210952,-1.2353468968854528,-0.2232438013567375,-0.982321123003274,-0.47626957523891633,0.9448921832476529,4.624438173847113,-33.84525360509595,0.2530257738821794,10,0.467803955078125,0.5493698120117188,-0.032387733459472656,-0.09356212615966797,1.7560672760009766,4,0.08866027159189649,1.044434825242161,19.83013343811035,3.421090072183283,20.247560501098636,1.1176456832850061,20.28594398498535,0.08866027159189649
6202,2004-10-11,19.753366470336914,19.854124069213867,19.59503173828125,19.59503173828125,5165486.0,0.008327195457079162,-2.27271632154,-1.2222353097071512,25.963960631184506,39.50908504226444,0.43653560092409194,0.5834192166939758,-0.07719834988820651,-0.09128526616111543,33.03184958166723,0.2638893127441406,-0.1055206729725029,-0.5234614372253432,-1.0697629596322606,0.02284008518157421,-0.7966121984288002,-0.2503106760218863,0.7030982634218255,25.30132022922642,-7.294905026953543,0.27315076120345827,10,0.3046722412109375,0.38623809814453125,0.0059967041015625,-0.2950782775878906,1.448995590209961,0,0.09205729027109966,-2.302295482069645,19.590234756469727,1.044434825242161,19.83013343811035,3.421090072183283,20.247560501098636,0.09205729027109966
6203,2004-10-12,19.9164981842041,19.959680557250977,19.667001724243164,19.7293758392334,7115465.0,0.00825842593019055,1.1403484301117264,1.1818148964619999,42.18746311969774,38.2469218115517,0.2214777453155925,0.3860426847994347,-0.21048270811611047,-0.25179037478525146,31.377379825841178,0.2926788330078125,-0.11539200235934288,-0.32602405548095703,-0.8723573612735258,0.22030925031161175,-0.5991907083772432,-0.052857402584670865,0.46759732007268795,46.913625689235296,10.625759029587392,0.27316665289628517,10,0.14154052734375,0.22310638427734375,-0.09116220474243164,-0.412628173828125,1.0267715454101527,1,0.08407609628862578,-2.27271632154,19.753366470336914,-2.302295482069645,19.590234756469727,1.044434825242161,19.83013343811035,0.08407609628862578
6204,2004-10-13,19.743770599365234,20.00765991210937,19.64301109313965,20.00765991210937,7758233.0,-0.008672588084578936,1.763649767986517,-1.4102501376062437,30.937464672552508,36.06128000059378,0.3430264778407164,0.534797414728807,-0.007907379513838464,-0.07304711231092398,29.59813844432685,0.364648818969723,-0.15572836346385444,-0.46612529754638743,-1.0504102319853956,0.11815963689262077,-0.7582677647658933,-0.17398283032688155,0.5737452137881611,27.21102048763639,-8.839116341534776,0.29214246721950443,10,0.3142681121826172,0.39583396911621094,0.08396482467651367,-0.2399005889892578,1.065155029296875,2,0.09477519127323752,1.1403484301117264,19.9164981842041,-2.27271632154,19.753366470336914,-2.302295482069645,19.590234756469727,0.09477519127323752
6205,2004-10-14,19.676597595214844,19.97407341003418,19.67180061340332,19.83972930908203,7755315.0,-0.003402237876110159,-2.500033127940105,0.618182343842615,29.909324558032196,34.98893815633811,0.3449295716286471,0.5675862226260691,0.08956690990352456,0.002186939141068933,27.72274464768474,0.3022727966308594,-0.2047000708003779,-0.4929950714111335,-1.108430871896548,0.12244072907428105,-0.8007129716538408,-0.18527717116842624,0.57966490210503,27.36843867166655,-8.71569957052667,0.30771790024270684,10,0.2902793884277344,0.46300697326660156,0.17032957077026367,-0.1727275848388672,0.8348522186279297,3,0.10460863317553626,1.763649767986517,19.743770599365234,1.1403484301117264,19.9164981842041,-2.27271632154,19.753366470336914,0.10460863317553626
6206,2004-10-15,19.844528198242188,20.094024658203125,19.801345825195312,20.00765991210937,12143810.0,0.008534534602068655,-1.3461561983976515,0.9999999999999782,35.0139859516905,34.45325018024323,0.1280329803090261,0.35911784394068036,-0.038989800181866485,-0.15355983608775148,25.63064870831773,0.41742706298828125,-0.24591987265388227,-0.2876400947570801,-0.8854402743278875,0.31016008481372737,-0.5865401845424856,0.01125999502832542,0.3553812485108452,50.0,13.796928810251686,0.2989000897854041,10,0.10555553436279297,0.2950763702392578,0.002398967742919922,-0.34065818786621094,0.7244987487792969,4,0.0681817657556798,-2.500033127940105,19.676597595214844,1.763649767986517,19.743770599365234,1.1403484301117264,19.9164981842041,0.0681817657556798
6207,2004-10-18,19.83972930908203,20.026851654052734,19.791749954223636,19.887710571289066,8833264.0,-0.0002418243009970622,-2.2666631330666585,0.2941259002899917,33.428551308669725,33.00035930491131,0.07699396447855378,0.33419319801939906,0.006248373718158007,-0.1446786387939767,24.22743535766198,0.235101699829098,-0.28530167910433235,-0.2626913070678718,-0.8563048671232032,0.3309222529874596,-0.5594980870955375,0.03411547295979389,0.3083353311495074,43.616917800398376,10.847753396431706,0.29680678002766625,10,0.10075855255126953,0.29987525939941406,0.007197856903076172,-0.3358592987060547,0.4318199157714879,0,0.07593716123430205,-1.3461561983976515,19.844528198242188,-2.500033127940105,19.676597595214844,1.763649767986517,19.743770599365234,0.07593716123430205
6208,2004-10-19,19.854124069213867,19.99326515197754,19.75816345214844,19.79654884338379,9269070.0,0.0007255522445686058,-2.4999432108582162,-1.1999522976624966,36.03601882834943,32.302168385161416,-0.005694976444104327,0.2709619180577931,0.03839825825580334,-0.15808359515308013,22.38311578495268,0.235101699829098,-0.2975726792833697,-0.2084731101989732,-0.7519959919530486,0.3350497715551022,-0.48023455107601265,0.06328833067806627,0.2462433490178988,46.80856462587911,13.994301732473055,0.2717614408770379,10,0.05037879943847656,0.2854804992675781,-0.007196903228759766,-0.3502540588378906,0.48459815979003906,1,0.06790720087337454,-2.2666631330666585,19.83972930908203,-1.3461561983976515,19.844528198242188,-2.500033127940105,19.676597595214844,0.06790720087337454
6209,2004-10-20,19.863719940185547,19.902103424072266,19.67180061340332,19.887710571289066,5713005.0,0.0004833187774100356,7.727502710516805,-0.4166832306367807,35.45457502285788,32.99236759058731,-0.0843330636049835,0.2511938697232452,0.06574542570657016,-0.17053093665205665,21.19608783106383,0.2303028106689453,-0.3133991863871515,-0.18424329757690572,-0.7328687007008057,0.36438210554699424,-0.4585559991388557,0.09006940398504426,0.19276603380642854,45.45438118599429,14.20202006966484,0.2743127015619499,10,-0.040782928466796875,0.27588462829589844,0.031187057495117188,-0.3598499298095703,0.5709629058837891,2,0.0543478156498125,-2.4999432108582162,19.854124069213867,-2.2666631330666585,19.83972930908203,-1.3461561983976515,19.844528198242188,0.0543478156498125
6210,2004-10-21,19.71977996826172,19.95488166809082,19.513465881347656,19.83972930908203,7134014.0,-0.007246375419974971,1.5205463040613394,4.9998409922078775,34.11081454146752,33.67135095938911,0.04727896841757229,0.3659024957197339,0.23442606371342123,-0.027703639525590518,20.161932991690502,0.44141578674316406,-0.3546570209752602,-0.29771595001220774,-0.8482732014106453,0.25284130138622984,-0.5729945757114265,-0.02243732431298895,0.29633507702964934,35.5371575004928,3.8010958561237693,0.2752786256992187,10,0.08396530151367188,0.4006328582763672,0.20391464233398438,-0.20871353149414062,0.6381340026855469,3,0.05523112641993633,7.727502710516805,19.863719940185547,-2.4999432108582162,19.854124069213867,-2.2666631330666585,19.83972930908203,0.05523112641993633
6211,2004-10-22,19.60462760925293,19.743770599365234,19.57583999633789,19.71977996826172,5768445.0,-0.005839434273309463,1.0588104619485788,0.9600082686681084,31.693976013537608,34.30801933520612,0.18404159796995856,0.4481023984858652,0.37581127000138537,0.08718736068568589,19.071891139765107,0.16793060302734375,-0.3930827129188259,-0.3773631095886216,-0.9386936569559126,0.1839674377786693,-0.6580283832722671,-0.09669783590497616,0.36122251964406615,17.756964207428982,-13.047834018285364,0.28066527368364536,10,0.19911766052246094,0.5157852172851562,0.38983774185180664,-0.09356117248535156,0.5277805328369141,4,0.04625551796565852,1.5205463040613394,19.71977996826172,7.727502710516805,19.863719940185547,-2.4999432108582162,19.854124069213867,0.04625551796565852
6212,2004-10-25,19.49907112121582,19.60462760925293,19.403112411499023,19.60462760925293,6402251.0,-0.005384263865705341,2.8181489646199993,0.916668046974641,28.421054833958223,32.77841841456839,0.2790812339805093,0.5122824909065002,0.5075336575392484,0.19041043786343437,17.86537715252464,0.20151519775390625,-0.3728103577862427,-0.43997745513916087,-1.011531093172227,0.13157618289390527,-0.7257542741556939,-0.1542006361226278,0.455810546875,16.25997866907986,-12.516729190916312,0.2857768190165339,10,0.2494974136352539,0.5661649703979492,0.5649652481079102,0.03358650207519531,1.252279281616211,0,0.054872143352588054,1.0588104619485788,19.60462760925293,1.5205463040613394,19.71977996826172,7.727502710516805,19.863719940185547,0.054872143352588054
6213,2004-10-26,19.66220474243164,19.686193466186523,19.31195068359375,19.455890655517575,7559191.0,0.008366225252562032,1.9434151902911747,-1.9545372411550335,34.97540900941824,33.227078896442364,0.0850238529856071,0.30707662702867466,0.3666592605965562,0.026251362109242393,16.551337968806205,0.37424278259277344,-0.3242912382919556,-0.24013919830322195,-0.7815449283388034,0.3012665317323595,-0.5108420633210109,0.030563666714567006,0.2264646148681635,54.47770713864026,25.35199365259581,0.27070286501779023,10,0.040782928466796875,0.3574504852294922,0.40183162689208984,-0.129547119140625,1.2906608581542933,1,0.03099064883130298,2.8181489646199993,19.49907112121582,1.0588104619485788,19.60462760925293,1.5205463040613394,19.71977996826172,0.03099064883130298
6214,2004-10-27,20.357913970947266,20.425085067749023,19.599830627441406,19.599830627441406,10123176.0,0.035383073141043164,-1.1772129604935413,3.6744138747133457,61.85344698335945,36.776425832589844,-0.5748604194111877,-0.40485518477856175,-0.2982476046420537,-0.6709682136382042,15.328625725146171,0.8252544403076172,-0.26456848679123013,0.4526912689208977,-0.09815482176790269,1.0035373596096981,0.17726822357649752,0.7281143142652979,-1.0459632873535156,93.96558962171201,58.86258085596613,0.2754230453444007,10,-0.4893960952758789,-0.41982460021972656,-0.2578926086425781,-0.8156604766845703,0.4797992706298828,2,-0.0009427165263959925,1.9434151902911747,19.66220474243164,2.8181489646199993,19.49907112121582,1.0588104619485788,19.60462760925293,-0.0009427165263959925
6215,2004-10-28,20.492258071899414,20.511449813842773,20.228368759155273,20.27154922485352,6074406.0,0.006599109375541756,1.185175096989819,0.29114060998253416,71.26691297887879,40.80452883561077,-0.6496535441137006,-0.5543975318655754,-0.408719180316659,-0.8104235998290861,13.913100708348452,0.2830810546875,-0.25186139579149014,0.5786388397216804,-0.0033452276577072837,1.160622907101068,0.28764680603198656,0.8696308734113742,-1.180307388305664,98.40002035354748,56.98620301095029,0.29099203368969445,10,-0.5805578231811523,-0.554168701171875,-0.3574514389038086,-0.9500045776367188,0.4222240447998047,3,-0.002809608664309682,-1.1772129604935413,20.357913970947266,1.9434151902911747,19.66220474243164,2.8181489646199993,19.49907112121582,-0.002809608664309682
6216,2004-10-29,20.45387458801269,20.511449813842773,20.33392333984375,20.425085067749023,7650063.0,-0.0018730724428732692,1.466673733866907,0.13044117011621986,67.54804752002923,44.59558397020627,-0.5763542017293943,-0.5263745518332605,-0.34827309641937987,-0.7804142699011614,12.021754602894706,0.17752647399902344,-0.2030838910842192,0.529699707031245,-0.08420301433288557,1.1436024283953756,0.2227483463491815,0.8366510677133085,-1.0939439392089803,95.20006106064216,49.610459688872915,0.30695136068206524,10,-0.54217433929443,-0.5157852172851527,-0.29267883300780895,-0.9116210937499964,0.4414157867431676,4,-0.00469156181888708,1.185175096989819,20.492258071899414,-1.1772129604935413,20.357913970947266,1.9434151902911747,19.66220474243164,-0.00469156181888708
6217,2004-11-01,20.50665283203125,20.612207412719727,20.281145095825195,20.39150047302246,9146103.0,0.0025803543378275506,1.0294291309812633,3.999801245528518,65.64883720224512,47.88589712286134,-0.5862287868739742,-0.5889423915932852,-0.38256089505990687,-0.8403488442587488,10.887246321557642,0.33106231689453125,-0.14001806216421286,0.5695233345031738,-0.08284231708705647,1.2218889860934041,0.24334050870805868,0.895706160298289,-1.1006614166259752,91.8820200408092,44.54068834388161,0.32618282579511465,11,-0.5445737838745117,-0.5445737838745117,-0.2866811752319336,-0.9643993377685547,0.5373744964599609,0,-0.0182499159178644,1.466673733866907,20.45387458801269,1.185175096989819,20.492258071899414,-1.1772129604935413,20.357913970947266,-0.0182499159178644
6218,2004-11-02,20.300338745117188,20.62660217285156,20.20917510986328,20.415489196777344,11304919.0,-0.010060836773507997,-1.8064425123746266,-0.9999834363043082,64.49996819768313,51.11316303117525,-0.3463893143514518,-0.402111033194533,-0.1577617057571601,-0.6434593832837692,9.581934151796712,0.4174270629882777,-0.09795830326369881,0.36248950958252024,-0.2915261881927478,1.0165052073577883,0.035481660694884454,0.689497358470156,-0.8219743698730468,68.22434073160424,17.579191539043748,0.3270078488876343,11,-0.33106231689453125,-0.33106231689453125,-0.03958415985107422,-0.7580852508544922,0.7964668273925781,1,0.022216952306932658,1.0294291309812633,20.50665283203125,1.466673733866907,20.45387458801269,1.185175096989819,20.492258071899414,0.022216952306932658
6219,2004-11-03,20.9240779876709,21.06321907043457,20.602611541748047,20.621803283691406,12707795.0,0.030725558345854553,-1.704221093710632,-2.6250414099251307,75.19377635269792,55.67793656575641,-0.8983724213780704,-1.0251274233376364,-0.7572429857371503,-1.2722492315570193,8.876061537799064,0.7628803253173828,-0.03342645128692823,0.9524028778076179,0.1729846305853684,1.7318211250298674,0.5626937541964949,1.3421120014187409,-1.3538545886181659,83.7079718155729,28.874312141042658,0.3897091236111242,11,-0.7364931106567383,-0.7364931106567383,-0.632136344909668,-1.3818244934082031,0.062374114990234375,2,0.0013758127326803926,-1.8064425123746266,20.300338745117188,1.0294291309812633,20.50665283203125,1.466673733866907,20.45387458801269,0.0013758127326803926
6220,2004-11-04,21.327110290527344,21.447059631347656,20.79932975769043,20.9240779876709,13233431.0,0.019261651724578943,1.0149281626671334,1.3333312300052373,77.34510771291745,60.75028453235417,-1.1727554659715658,-1.381067770178774,-1.1377943969959432,-1.6811808002557136,9.945756812902541,0.6477298736572266,0.03937929096453274,1.2805863380432143,0.29749622397540776,2.263676452111021,0.789041281009311,1.7721313950771176,-1.6075873243364285,90.31013485195868,33.424810496309746,0.4915450570339027,11,-0.9476051330566406,-0.9476051330566406,-1.0243735313415527,-1.7848567962646484,-0.2686882019042969,3,-0.022947180479840568,-1.704221093710632,20.9240779876709,-1.8064425123746266,20.300338745117188,1.0294291309812633,20.50665283203125,-0.022947180479840568
6221,2004-11-05,21.327110290527344,21.399080276489254,21.1112003326416,21.375089645385746,8573364.0,0.0,4.9999602472624005,-0.11904592887059873,77.48226975348923,66.20153063452427,-1.0088138582560866,-1.3115157254873964,-1.1112923701702897,-1.6859142070185236,11.19168979703983,0.2878799438476527,0.11990728108090565,1.1937425613403327,0.08193237055966662,2.305552752120999,0.6378374659499997,1.7496476567306658,-1.4002829245176187,90.31013485195868,30.435033352799124,0.5559050953903335,11,-0.9476051330566406,-0.9476051330566406,-1.0219740867614746,-1.7848567962646484,0.019191741943359375,4,-0.019347589439315582,1.0149281626671334,21.327110290527344,-1.704221093710632,20.9240779876709,-1.8064425123746266,20.300338745117188,-0.019347589439315582
6222,2004-11-08,21.571807861328125,21.677364349365234,21.24554443359375,21.447059631347656,12284910.0,0.011473545523392747,1.571418836036527,-2.600039753527933,79.24835677915065,71.12074705338344,-1.0376989756169586,-1.4893551466366333,-1.3305837733478256,-1.9365750829622606,12.67214598586425,0.4318199157714844,0.23049717068037268,1.3475180625915542,0.08003388817020607,2.6150022370129022,0.7137759753808801,1.9812601498022282,-1.4625526234778476,92.81043034527914,29.990252010782015,0.633742087210674,11,-0.9332103729248047,-1.0771503448486328,-1.2474799156188965,-2.0295543670654297,-0.2926769256591797,0,-0.03136118636514751,4.9999602472624005,21.327110290527344,1.0149281626671334,21.327110290527344,-1.704221093710632,20.9240779876709,-0.03136118636514751
6223,2004-11-09,21.590999603271484,21.734939575195312,21.40387725830078,21.543020248413086,8333681.0,0.0008896677583414281,-1.0294054028774033,0.3846095040058712,79.31595078916796,73.06102525402883,-0.8431888423560316,-1.451061958875556,-1.3191368370732945,-1.960300072911778,14.695961204255465,0.33106231689453125,0.37011251704706183,1.282984733581543,-0.11354584653122757,2.6795153136943135,0.5847194435251559,1.98125002363793,-1.2622090898091116,87.28813844821836,21.351298989368317,0.6982652900563857,11,-0.6189422607421875,-1.0675544738769531,-1.3158512115478516,-2.048746109008789,0.5709629058837891,1,-0.025333346525438172,1.571418836036527,21.571807861328125,4.9999602472624005,21.327110290527344,1.0149281626671334,21.327110290527344,-0.025333346525438172
6224,2004-11-10,21.614990234375,21.68216133117676,21.47105026245117,21.590999603271484,6186119.0,0.001111140361462537,1.6666746976340472,0.5000198767640628,83.53140080315856,74.42374612339324,-0.7488616794028822,-1.3994270307856596,-1.318848214163289,-1.9853596282697694,16.693756394535246,0.21111106872559304,0.542440112928908,1.2134143829345696,-0.27185743353752656,2.6986861994066658,0.47077847469851974,1.9560502911706195,-1.0612158710353583,87.17955513333564,16.67869334618686,0.7426359082360485,11,-0.6429328918457031,-1.0915451049804688,-1.3398418426513672,-2.0727367401123047,0.9308109283447301,2,-0.023973393290788958,-1.0294054028774033,21.590999603271484,1.571418836036527,21.571807861328125,4.9999602472624005,21.327110290527344,-0.023973393290788958
6225,2004-11-11,21.734939575195312,21.821304321289066,21.543020248413086,21.619787216186523,5886828.0,0.0055493590105608614,-1.0714422619597195,4.799888694546032,87.6271169310689,76.65475383573099,-0.7532067903822579,-1.4306121695759266,-1.418346916500358,-2.1015542799286315,18.87957824093595,0.2782840728759801,0.709669108821469,1.23044662475586,-0.32681686674575516,2.7877101162574753,0.45181487900505246,2.0090783705066677,-0.9921787779587632,87.83773257516091,10.224557260137686,0.7786317457508071,11,-0.7196998596191406,-1.1683120727539062,-1.4597911834716797,-2.192686080932617,0.5373764038085938,3,-0.03443706249767453,1.6666746976340472,21.614990234375,-1.0294054028774033,21.590999603271484,1.571418836036527,21.571807861328125,-0.03443706249767453
6226,2004-11-12,21.19756317138672,21.50943374633789,20.952865600585934,21.375089645385746,13839725.0,-0.024724080872157828,1.4946205304665785,-1.5416659765127103,76.02941253844489,77.80815109530874,-0.1109073392275306,-0.8291851844264677,-0.8746951852289442,-1.5629736055116439,19.87332352451087,0.7820739746093786,0.7544147807404862,0.6254184722900398,-0.9286822620607893,2.179519206640869,-0.151631894885373,1.4024688394654525,-0.26066453982071636,28.176722774712903,-54.83446116246765,0.777050367175414,11,-0.18232345581054688,-0.6309356689453125,-0.9667959213256836,-1.6553096771240234,0.9212169647216797,4,-0.00656401311974808,-1.0714422619597195,21.734939575195312,1.6666746976340472,21.614990234375,-1.0294054028774033,21.590999603271484,-0.00656401311974808
6227,2004-11-15,21.346302032470703,21.399080276489254,21.08241271972656,21.25514030456543,8353897.0,0.007016790556603203,2.2195041546681793,-0.5135106097233311,75.92318568938865,79.07739748327602,-0.1430609505444771,-0.9057041929510987,-1.016383735634797,-1.7093246233752097,20.965709125523237,0.3166675567626953,0.7752387489069221,0.6988286972045898,-0.8518409302494376,2.2494983246586173,-0.0765061165224239,1.4741635109316036,0.4750022888183629,45.30387953754792,-39.609851299449836,0.7753348137270132,11,-0.13434410095214844,-0.7796745300292969,-1.2474803924560547,-1.8040485382080078,0.9643974304199219,0,0.0,1.4946205304665785,21.19756317138672,-1.0714422619597195,21.734939575195312,1.6666746976340472,21.614990234375,0.0
6228,2004-11-16,21.202362060546875,21.456655502319336,21.18317031860352,21.346302032470703,6089621.0,-0.006743087008929005,-2.000000000000078,-1.5789517731980334,65.65836475140227,78.01790730535429,0.15900830989173542,-0.6910069753243171,-0.8577946797545906,-1.5534671710651011,22.324459437647896,0.27348518371581676,0.8135984779152778,0.48747682571411133,-1.0349415101546207,2.0098951615828433,-0.27373234222025644,1.248685993648479,0.6041644287109413,28.729310890115084,-52.76579899370829,0.761209167934366,11,0.1079549789428711,-0.6357345581054688,-1.1035404205322266,-1.6601085662841797,1.0699539184570312,1,0.0036207699360497614,2.2195041546681793,21.346302032470703,1.4946205304665785,21.19756317138672,-1.0714422619597195,21.734939575195312,0.0036207699360497614
6229,2004-11-17,20.943269729614254,21.389484405517575,20.83771324157715,21.231149673461914,8071488.0,-0.012219974840196546,-1.2115390495993987,2.000000000000025,57.993190610181266,75.86769429393915,0.4705976511540122,-0.3656370595965974,-0.588154017945552,-1.2855284165394174,23.765196985325566,0.5517711639404261,0.8545318898619598,0.17440700531005504,-1.296629455710839,1.6454434663309492,-0.561111225200392,0.9099252358205021,0.8487744842529352,10.731745154502834,-65.79017898596952,0.7355182305104468,11,0.3862390518188512,-0.376642227172848,-0.8444480895996058,-1.401016235351559,1.1323280334472692,2,0.05819018688460864,-2.000000000000078,21.202362060546875,2.2195041546681793,21.346302032470703,1.4946205304665785,21.19756317138672,0.05819018688460864
6230,2004-11-18,20.80892562866211,21.00084686279297,20.765743255615234,20.847309112548828,7361609.0,-0.00641466698784765,-2.769249587181212,0.1333315665332716,56.085508141842354,73.49027633708948,0.5852528726093844,-0.1533769277599788,-0.44197567891523803,-1.1470130328297472,24.585789525026293,0.23510360717773438,0.9166797909943227,-0.014394378662110796,-1.4000709395903108,1.3712821822660892,-0.707232659126209,0.6784439018019874,0.944945346313478,5.806497943104527,-65.52918517703806,0.6928382804640998,11,0.48459815979003906,-0.24229812622070312,-0.7101039886474609,-1.266672134399414,1.4346027374267578,3,0.0834678140069498,-1.2115390495993987,20.943269729614254,-2.000000000000078,21.202362060546875,2.2195041546681793,21.346302032470703,0.0834678140069498
6231,2004-11-19,20.511449813842773,20.650592803955078,20.44907569885254,20.631399154663086,9764902.0,-0.014295587390133924,1.545426072710627,3.1250248459550787,50.075856423546064,70.24888740868897,0.8435701096968131,0.2271659842920002,-0.14067335629111355,-0.8429164291367215,25.375085734071046,0.3598499298095703,0.8860734393006915,-0.3572113037109368,-1.6297064328986828,0.9152838254768092,-0.9934588683048098,0.2790362608829362,1.1831334979711912,6.190488810476619,-59.96250100510001,0.6362475645938734,11,0.6237401962280273,0.05517768859863281,-0.4582090377807617,-0.9691963195800781,1.9623813629150355,4,0.08584796204765399,-2.769249587181212,20.80892562866211,-1.2115390495993987,20.943269729614254,-2.000000000000078,21.202362060546875,0.08584796204765399
6232,2004-11-22,20.569026947021484,20.602611541748047,20.22356986999512,20.588218688964844,7597957.0,0.0028070728154891977,14.800826906257306,0.1599987278972141,54.45859993568627,67.48695953607991,0.7026843703499992,0.26757598966652907,-0.20357538882363357,-0.8931643122670074,25.705054239576153,0.37904167175292613,0.8095025638797146,-0.35313196182250906,-1.462723817577917,0.7564598939328988,-0.9079278897002112,0.2016639660551931,1.025915755755566,28.015659899890277,-36.310727639933575,0.5547959278777034,11,0.453410148620609,-0.002399444580078125,-0.5241827964782715,-1.026773452758789,1.9431896209716797,0,0.0753440205547169,1.545426072710627,20.511449813842773,-2.769249587181212,20.80892562866211,-1.2115390495993987,20.943269729614254,0.0753440205547169
6233,2004-11-23,20.27154922485352,20.66978454589844,20.22356986999512,20.607410430908203,7826594.0,-0.014462411028687061,-1.066670200266821,17.500298151460758,37.85714640651216,62.41204238089697,0.8865449347034264,0.6461746279346805,0.08516563518916342,-0.5890168137282892,25.649323545129533,0.4462146759033203,0.7198777412034154,-0.6810769081115673,-1.672133264757914,0.3099794485347793,-1.1766050864347406,-0.18554872978839398,1.1862561946453383,4.115169113737704,-55.37358976213223,0.495528178323173,11,0.7508878707885742,0.2950782775878871,-0.23150300979614613,-0.7292957305908239,2.11112022399902,1,0.10059173156519519,14.800826906257306,20.569026947021484,1.545426072710627,20.511449813842773,-2.769249587181212,20.80892562866211,0.10059173156519519
6234,2004-11-24,20.338722229003906,20.47306632995605,20.16599464416504,20.319530487060547,6435390.0,0.0033136591291222928,1.1333315665333012,-0.057141883603653326,28.979631904229493,55.89565515569259,0.6920736261955547,0.6086983891947959,0.016507494526329936,-0.6429328815569342,26.106657592186323,0.3070716857910121,0.5912655630664432,-0.612944316864013,-1.6064593278736794,0.3805706941456535,-1.1097018223688444,-0.11618681135918152,0.9956596355445768,20.689600025588128,-33.45875998762939,0.49675750550483255,11,0.4989919662475586,0.2279052734375,-0.3166685104370117,-0.7964687347412109,2.0535430908203125,2,0.09506957852261788,-1.066670200266821,20.27154922485352,14.800826906257306,20.569026947021484,1.545426072710627,20.511449813842773,0.09506957852261788
6235,2004-11-26,20.434682846069336,20.607410430908203,20.27154922485352,20.281145095825195,1998958.0,0.004718124176384286,-2.888869257950649,8.000198767640628,31.764756318568843,50.97736002015081,0.43837492583896065,0.5356671530545611,-0.0826380284652437,-0.7233351573916948,26.201622440141094,0.33586120605468395,0.45282539477557293,-0.5141049385070815,-1.513540844754008,0.48533096773984497,-1.0138228916305465,-0.01438698538361649,0.7594925520331337,53.33338381333468,3.6039545768650996,0.49971795312346395,11,0.37664222717285156,0.1319446563720703,-0.4534120559692383,-0.8924293518066406,1.7320766448974645,4,0.08030048370962706,1.1333315665333012,20.338722229003906,-1.066670200266821,20.27154922485352,14.800826906257306,20.569026947021484,0.08030048370962706
6236,2004-11-29,20.357913970947266,20.593015670776367,20.30513572692871,20.434682846069336,6152564.0,-0.0037567930806832184,-2.1578705108221485,-0.5,23.368499985772573,45.13795049752681,0.42858439128810843,0.637566664801426,-0.013569352620280029,-0.6366591123218797,26.301719306481875,0.28787994384765625,0.2889497630696063,-0.5860757827758789,-1.5963779773069113,0.4242264117551535,-1.0912268800413933,-0.08092468551036447,0.7128797366827122,38.095111895233536,-5.9293702330626346,0.5051510972655161,11,0.4534111022949219,0.20871353149414062,-0.39583492279052734,-0.8156604766845703,1.5545520782470703,0,0.09262316354379707,-2.888869257950649,20.434682846069336,1.1333315665333012,20.338722229003906,-1.066670200266821,20.27154922485352,0.09262316354379707
6237,2004-11-30,20.132408142089844,20.319530487060547,19.9644775390625,19.9644775390625,6844310.0,-0.011077059721307458,-3.2285675344146108,-2.1874829188302813,20.656459844211582,40.13773884117229,0.5182955204093673,0.8786460935187534,0.20656143920837167,-0.39954565362986116,26.420233008741523,0.3934364318847656,0.0819342596213346,-0.7928693771362312,-1.8500526421501888,0.26431388787772647,-1.3214610096432082,-0.26427774462925413,0.8298096779243416,23.809575319645944,-14.133354174360555,0.5285916325069784,11,0.5445728302001953,0.4342193603515625,-0.17032909393310547,-0.44861316680908203,2.2742519378662074,1,0.11630119050551468,-2.1578705108221485,20.357913970947266,-2.888869257950649,20.434682846069336,1.1333315665333012,20.338722229003906,0.11630119050551468
6238,2004-12-01,20.75135040283203,20.75135040283203,20.09882164001465,20.122812271118164,9203627.0,0.030743578034671204,1.0763378700289803,3.7428444868474853,35.98133966077512,37.69197762457161,-0.19148764489787595,0.31117926795579365,-0.417635005222877,-1.0069938509181213,26.425317597923303,0.6525287628173828,-0.05547674636395783,-0.19647769927978587,-1.2161066059578474,0.8231512073982756,-0.7062921526188184,0.31333675405924666,0.07118377784891905,100.0,65.46438247445604,0.5098144533390312,12,-0.2686882019042969,-0.184722900390625,-0.8444480895996094,-0.9715957641601562,2.0391502380371094,2,0.08485549764129185,-3.2285675344146108,20.132408142089844,-2.1578705108221485,20.357913970947266,-2.888869257950649,20.434682846069336,0.08485549764129185
6239,2004-12-02,20.952865600585934,21.06321907043457,20.617006301879886,20.631399154663086,7808462.0,0.009710943810500305,-1.5479516208960578,0.5114509839622442,37.63280128367528,35.641676862553034,-0.4375070645433148,0.11798025552548452,-0.6062393041761034,-1.19480715152309,25.50762131184618,0.44621276855468395,-0.20757226596601086,0.003598117828364167,-1.0159708965834469,1.0231671322401752,-0.5061863893775396,0.5133826250342679,-0.988388061523434,89.95637584475115,59.5952231379398,0.5097845072059051,12,-0.4390172958373988,-0.24229812622069957,-1.0915441513061488,-1.173110961914059,2.058341979980476,3,0.06823905977932787,1.0763378700289803,20.75135040283203,-3.2285675344146108,20.132408142089844,-2.1578705108221485,20.357913970947266,0.06823905977932787
6240,2004-12-03,20.83771324157715,21.04402732849121,20.746551513671875,21.00084686279297,5528554.0,-0.005495780921038529,1.3846277339897712,-0.5074670258275491,43.43259028121522,34.90353618007183,-0.3551942117641005,0.2051041114208232,-0.4848163103259715,-1.0625762738443427,23.778766080560793,0.29747581481933594,-0.30851233634226816,-0.08708438873291158,-1.0918549380543006,0.9176861605884774,-0.5894696633936078,0.4153008859277847,-0.8512608718872059,79.47598935522005,46.82105203056869,0.502385274660695,12,-0.3238649368286133,0.05517768859863281,-0.9344096183776855,-1.0051803588867188,1.7512702941894531,4,0.07460281558848303,-1.5479516208960578,20.952865600585934,1.0763378700289803,20.75135040283203,-3.2285675344146108,20.132408142089844,0.07460281558848303
6241,2004-12-06,20.91448211669922,21.00084686279297,20.55463218688965,20.76094627380371,6205085.0,0.0036841314702851236,1.735287068053339,-0.9411661541699307,41.906494880741256,33.508857840633496,-0.41211952416766806,0.10101631818947965,-0.5538291455226378,-1.1216468385380622,21.77615878983576,0.4462146759033203,-0.3697642932613725,0.010315895080566406,-0.9764562113329909,0.9970880014941237,-0.48307015812621046,0.5037019482873433,-0.9064944129943839,86.46297154621851,53.11919135034216,0.4933860532067778,12,-0.4006338119506836,-0.0215911865234375,-0.9895873069763184,-1.0123786926269531,1.6025314331054688,0,0.05987608812305689,1.3846277339897712,20.83771324157715,-1.5479516208960578,20.952865600585934,1.0763378700289803,20.75135040283203,0.05987608812305689
6242,2004-12-07,20.89529037475586,21.04402732849121,20.76094627380371,20.91448211669922,6718424.0,-0.0009176293171532235,1.0344893762851268,-0.12499844714709865,43.96228424674998,34.187206489548814,-0.38194601052181554,0.0705431770467797,-0.5283365705655925,-1.0795558059151915,19.22444434113191,0.2830810546875,-0.4191081908458223,0.024950027465820312,-0.9105054797696965,0.9604055347013372,-0.4427777261519381,0.49267778108357874,-0.8661980437164303,82.58718963969132,46.6496276796448,0.46772775361775826,12,-0.3814420700073242,-0.002399444580078125,-0.970395565032959,-0.9931869506835938,1.1899032592773438,1,0.04867966207674024,1.735287068053339,20.91448211669922,1.3846277339897712,20.83771324157715,-1.5479516208960578,20.952865600585934,0.04867966207674024
6243,2004-12-08,21.04402732849121,21.279130935668945,20.957664489746094,21.06321907043457,7833472.0,0.007118204679990692,-2.350049691910157,1.0,52.0709938543711,36.752913372897886,-0.4577174459124542,-0.12782635023975075,-0.6701518490874463,-1.2045259359951714,16.64281942152799,0.38384056091308594,-0.4217753713292609,0.20103559494018697,-0.6758577550319131,1.077928944912287,-0.2374110800458631,0.639482269926237,-0.99425246266388,67.54948057897148,27.249404685709848,0.43844667498604956,12,-0.4222230911254883,-0.1511363983154297,-1.0819482803344727,-1.0243721008300781,1.1467227935791016,2,0.06475151976351934,1.0344893762851268,20.89529037475586,1.735287068053339,20.91448211669922,1.3846277339897712,20.83771324157715,0.06475151976351934
6244,2004-12-09,21.096805572509766,21.14958381652832,20.45387458801269,20.45387458801269,6912464.0,0.0025079916118098122,-1.1641801228784645,-33.500397535281444,56.12243573413903,39.459322196850124,-0.4376796082665031,-0.2333817729435843,-0.7121589108245132,-1.2348278227983052,13.77227350232499,0.6957092285156286,-0.44297502764524666,0.27972307205200053,-0.5291082175847066,1.0885543616887077,-0.12469257276635304,0.6841387168703541,-0.9978564638887697,77.90682087123743,31.870283031249393,0.4044156448183529,12,-0.47500133514404297,-0.20391464233398438,-1.1275291442871094,-1.0771503448486328,0.9931869506835938,3,0.08028206272926686,-2.350049691910157,21.04402732849121,1.0344893762851268,20.89529037475586,1.735287068053339,20.91448211669922,0.08028206272926686
6245,2004-12-10,20.986452102661133,21.552616119384766,20.617006301879886,20.617006301879886,6108795.0,-0.005230814185083532,-4.064936808194362,0.5746274634286628,60.975594707133034,43.637888277001295,-0.26912842594269293,-0.19181256741812192,-0.5928678437938473,-1.0977382649057112,10.54182027162099,0.9356098175048793,-0.38456944634972245,0.20679397583007741,-0.4838504279706193,0.8974383796307741,-0.13852822607027093,0.5521161777304258,-0.8402957209582205,48.47159222090886,-2.497584598666492,0.34532220190034846,12,-0.2279052734375,-0.09356117248535156,-0.7988672256469727,-0.7988672256469727,1.1083374023437536,4,0.09647916989496919,-1.1641801228784645,21.096805572509766,-2.350049691910157,21.04402732849121,1.0344893762851268,20.89529037475586,0.09647916989496919
6246,2004-12-13,21.058422088623047,21.1112003326416,20.847309112548828,21.01523971557617,4776782.0,0.00342935459551974,2.548382960170296,0.11688418965803156,61.233444302984,48.146442105753785,-0.2584615570178457,-0.2895884825686714,-0.6522501474960478,-1.1461893533248997,9.49387762189142,0.26389122009277344,-0.3026354683372965,0.28572101593017507,-0.38983688177388487,0.961278913634235,-0.0520579329218549,0.623499964782205,-0.8278781226592216,55.02181207762441,1.10169872275533,0.33777894885203,12,-0.23270320892333984,-0.16553115844726562,-0.6789169311523438,-0.6789169311523438,0.8924274444580043,0,0.07268167770131506,-4.064936808194362,20.986452102661133,-1.1641801228784645,21.096805572509766,-2.350049691910157,21.04402732849121,0.07268167770131506
6247,2004-12-14,21.346302032470703,21.346302032470703,20.938472747802734,21.1112003326416,6035015.0,0.013670537262294946,2.4693860994150625,5.444390459363509,74.7787641751875,52.457267051799604,-0.3978842719814182,-0.6086755377374011,-0.9240923944548918,-1.403734564031879,8.562075716715405,0.40782928466796875,-0.22020619326005786,0.5736009597778313,-0.10195693792622862,1.2491588574818913,0.23582201092580135,0.9113799086298613,-1.0364337373016212,81.2226915044866,20.13499242961919,0.33777894885203,12,-0.34305667877197266,-0.4534111022949219,-0.966796875,-0.966796875,0.7149028778076172,1,0.05484376242560285,2.548382960170296,21.058422088623047,-4.064936808194362,20.986452102661133,-1.1641801228784645,21.096805572509766,0.05484376242560285
6248,2004-12-15,21.279130935668945,21.307918548583984,21.101604461669922,21.20716094970703,5278241.0,-0.003146732239597383,2.185205907036323,0.3061227801169875,71.6814377219067,56.24044887826977,-0.27711610251026997,-0.5643950482483966,-0.8425708759350172,-1.305392054344754,7.449292749548871,0.24469757080078125,-0.10589676054053498,0.5025914192199714,-0.18402740801434447,1.1892102464542873,0.15928200560281525,0.8459008328371276,-0.8946977710469213,75.10923398205394,8.543324384681867,0.3433094136171574,12,-0.27588558197021484,-0.38624000549316406,-0.7125034332275391,-0.7844734191894531,0.7580833435058594,2,0.03788043321887291,2.4693860994150625,21.346302032470703,2.548382960170296,21.058422088623047,-4.064936808194362,20.986452102661133,0.03788043321887291
6249,2004-12-16,22.161962509155273,22.214740753173828,21.279130935668945,21.375089645385746,18594623.0,0.04148814047694449,1.0967706084763513,10.933347467733764,79.22078927804401,60.21691543347296,-1.0844412594083295,-1.4242668072451679,-1.6992601693530993,-2.156811630747214,7.9698838406857515,0.9356098175048828,0.07399612519271415,1.3244883537292473,0.40034402502901756,2.248632682429477,0.8624161893791324,1.7865605180793622,-1.7074383672474838,96.6966823569579,27.281420105320734,0.4620721643501155,12,-0.8276548385620117,-1.0723533630371094,-1.4142112731933594,-1.6385173797607422,-0.13434410095214844,3,0.0012989649677075388,2.185205907036323,21.279130935668945,2.4693860994150625,21.346302032470703,2.548382960170296,21.058422088623047,0.0012989649677075388
6250,2004-12-17,22.54580116271973,22.85287475585937,22.07080078125,22.17635536193848,25249479.0,0.017319705030901078,-1.6942288864503552,0.4695114265491552,83.5294385876915,64.84168695646743,-1.341589889418799,-1.7616310635534695,-2.0385003262542476,-2.5056148524916146,9.010849683412186,0.7820739746093714,0.1930508714358119,1.6214832305908224,0.4229374160213055,2.8200290451603394,1.0222103233060622,2.2207561378755827,-1.950459691910659,84.68892832484099,10.844595694578032,0.5992729072847588,12,-0.8924264907836985,-1.1371250152587926,-1.798049926757816,-2.022356033325199,-0.5277786254882848,4,-0.020217007869299697,1.0967706084763513,22.161962509155273,2.185205907036323,21.279130935668945,2.4693860994150625,21.346302032470703,-0.020217007869299697
6251,2004-12-20,22.272315979003906,22.55539894104004,22.152366638183594,22.502620697021484,10273030.0,-0.012130204721579885,1.399993185225569,-0.6233789030232942,82.31888166036379,69.10353111353562,-0.9557476757586194,-1.4223888878255266,-1.7149412084447562,-2.1990949468283674,10.324799137204108,0.4030323028564453,0.29473291966394655,1.259954738616944,-0.0631228936207151,2.5830323708546032,0.5984159224981127,1.9214935547357754,-1.4512211796898065,69.67414501174669,-10.065534813399964,0.6615388161188301,12,-0.6189413070678746,-0.8636398315429688,-1.4813823699951172,-1.7056884765625,-0.4606075286865199,0,-0.00797072357299411,-1.6942288864503552,22.54580116271973,1.0967706084763513,22.161962509155273,2.185205907036323,21.279130935668945,-0.00797072357299411
6252,2004-12-21,22.1187801361084,22.33469009399414,21.97484016418457,22.272315979003906,8392038.0,-0.0068935733059932724,1.5862057148340314,0.666663906050718,74.03039064589676,71.5434640903718,-0.6821431409242535,-1.2087707321212058,-1.517342142637375,-2.0146140278441464,10.989038432015299,0.3598499298095703,0.38362004300513064,1.0289312362670913,-0.3644795150672735,2.422341987601456,0.3322258605999089,1.7256366119342736,-1.0945073411397708,58.082163433786896,-18.305938872679825,0.6967053756671815,12,-0.46540546417236683,-0.7101039886474609,-1.3278465270996094,-1.5521526336669922,-0.39823341369628906,1,-0.007592218105789805,1.399993185225569,22.272315979003906,-1.6942288864503552,22.54580116271973,1.0967706084763513,22.161962509155273,-0.007592218105789805
6253,2004-12-22,22.310699462890625,22.40666007995605,22.037214279174805,22.08039665222168,5566486.0,0.008676759097981268,-1.3333353410630704,-1.4999937885883945,73.94250806159778,73.5234721267561,-0.7548724505340694,-1.3071051028577827,-1.667318666279499,-2.1734686171181146,11.918535068331288,0.36944580078124645,0.48483486158602673,1.1188930511474595,-0.320077654361441,2.55786375665636,0.39940769839300927,1.8383784039019098,-1.1035664718329237,65.54869439276703,-8.746246193875294,0.7194853527544497,12,-0.5757589340209961,-0.9020233154296875,-1.4214067459106445,-1.7440719604492188,-0.7101039886474609,2,-0.011182731093988707,1.5862057148340314,22.1187801361084,1.399993185225569,22.272315979003906,-1.6942288864503552,22.54580116271973,-0.011182731093988707
6254,2004-12-23,22.272315979003906,22.54580116271973,22.209941864013672,22.31549835205078,4486036.0,-0.0017204070159504425,-2.9999772840852725,-0.1875025880988861,76.00006637035064,75.19285786711362,-0.5947517342499502,-1.1767676926951687,-1.5810052506959948,-2.1012184146911217,12.815981251484686,0.33585929870605824,0.5886237534562504,0.9838298797607408,-0.473516905277112,2.4411766647985935,0.25515648724181617,1.7125032722796654,-0.9006088114660393,33.879737500081596,-38.117397480411306,0.7286733925189256,12,-0.4222240447998047,-0.8636398315429688,-1.33384370803833,-1.7056884765625,-0.417425155639652,3,-0.01055578144862579,-1.3333353410630704,22.310699462890625,1.5862057148340314,22.1187801361084,1.399993185225569,22.272315979003906,-0.01055578144862579
6255,2004-12-27,22.075597763061523,22.310699462890625,22.07080078125,22.26751708984375,5378491.0,-0.008832409531538077,-1.3809713112038693,4.444390459363958,70.16670454251819,76.18544233817298,-0.25400198804323537,-0.896792072528477,-1.335489256542985,-1.8711271280240709,14.034130398211545,0.239898681640625,0.6602663222681961,0.7050659179687493,-0.734544265692751,2.1446761016302496,-0.014739173862000854,1.4248710097994994,-0.5557738366915075,17.35527958472961,-50.63041410921163,0.7198050918307501,12,-0.17992401123046875,-0.6669216156005859,-1.1275296211242676,-1.5089702606201172,-0.17752647399902344,0,-0.0021734113555321732,-2.9999772840852725,22.272315979003906,-1.3333353410630704,22.310699462890625,1.5862057148340314,22.1187801361084,-0.0021734113555321732
6256,2004-12-28,22.243528366088867,22.40666007995605,22.128376007080078,22.128376007080078,4503543.0,0.007607069345516804,-3.8333195302535286,-0.6000039753133044,72.26628379404252,75.90627785137909,-0.26389826153361184,-0.965727397394037,-1.4570783421335456,-2.001151688469811,15.364637333022774,0.3310623168945277,0.7284274955342234,0.778715801239013,-0.6282756825610463,2.185707285039072,0.07522005933898157,1.4822115431390444,-0.5903993567699146,47.05894143271347,-18.291595969969677,0.7034957419000304,12,-0.26628875732421875,-0.8348522186279297,-1.3134527206420898,-1.676900863647461,-0.3358612060546875,1,-0.010138042182247231,-1.3809713112038693,22.075597763061523,-2.9999772840852725,22.272315979003906,-1.3333353410630704,22.310699462890625,-0.010138042182247231
6257,2004-12-29,22.47383117675781,22.47383117675781,22.214740753173828,22.243528366088867,4602751.0,0.010353699596510335,1.2499979295209298,1.9999834363042774,72.99386588125726,76.05210320241804,-0.3547466385559339,-1.0662920134882938,-1.6372533286729585,-2.1916712086183345,15.924382098663875,0.2590904235839808,0.8081899816788862,0.8919474601745563,-0.43564813777730294,2.2195430581264155,0.22814966119862845,1.5557452591504841,-0.7007275927848156,85.84902829969194,19.918380753216738,0.6637977989759292,12,-0.4078283309936488,-1.0651550292968714,-1.6229224205017054,-1.9072036743164027,-0.6333351135253835,2,-0.02946194270272806,-3.8333195302535286,22.243528366088867,-1.3809713112038693,22.075597763061523,-2.9999772840852725,22.272315979003906,-0.02946194270272806
6258,2004-12-30,22.512216567993164,22.69454002380371,22.454639434814453,22.53620529174805,5359108.0,0.0017080038972194789,-2.4482597908184944,-0.10416166300883728,72.86826578704563,75.34626725897378,-0.2233075541645313,-1.018197299821587,-1.624495384177166,-2.1871180885732713,17.861994788817952,0.2399005889892578,0.8933707838180993,0.8422895431518569,-0.4869464057389159,2.1715254920426297,0.17767156870647227,1.5069075175972415,-0.6311358668315314,70.76928251875273,6.091082155121512,0.6646179744453857,12,-0.0983591079711914,-1.1035404205322266,-1.717684268951416,-1.9455890655517578,-0.6381340026855504,3,-0.035166232662607544,1.2499979295209298,22.47383117675781,-3.8333195302535286,22.243528366088867,-1.3809713112038693,22.075597763061523,-0.035166232662607544
6259,2004-12-31,22.38266944885254,22.497821807861328,22.21953773498535,22.497821807861328,4053981.0,-0.0057545252707282835,3.8333195302535903,4.800270334737303,72.41911575543,74.11178694427805,-0.06611329751778072,-0.8179788230796348,-1.4445651642869812,-2.020235969333271,19.045676606044324,0.2926788330078125,0.9267874126918514,0.6412522315978997,-0.6793721591447728,1.9618766223405721,-0.01905996377343655,1.301564426969236,-0.40440934222113256,49.999847103685106,-16.037348063942737,0.6603121953713366,12,-0.04797935485839844,-0.9739933013916016,-1.588137149810791,-1.8160419464111328,-0.6573257446289027,4,-0.034941050101129356,-2.4482597908184944,22.512216567993164,1.2499979295209298,22.47383117675781,-3.8333195302535286,22.243528366088867,-0.034941050101129356
6260,2005-01-03,22.39226531982422,22.464235305786133,22.22913360595703,22.310699462890625,7165902.0,0.00042871879038419713,1.0851053032225324,-0.7083298825633976,71.85535397074023,72.9491727565421,-0.11150447265190877,-0.7432467712125472,-1.397987313798101,-1.9976545670371806,20.293326059506928,0.23510169982910156,0.9820130516174927,0.5731204986572251,-0.7058858986380088,1.852126895952459,-0.06638269999039181,1.212623697304842,-0.32654374827001575,46.61004672661059,-19.960446101477856,0.6395031986476165,1,-0.057575225830078125,-0.9835891723632812,-1.6900944709777832,-1.8256378173828125,-0.7244968414306641,0,-0.023998219420177103,3.8333195302535903,22.38266944885254,-2.4482597908184944,22.512216567993164,1.2499979295209298,22.47383117675781,-0.023998219420177103
6261,2005-01-04,22.1667594909668,22.42105484008789,22.046810150146484,22.39706420898437,7886828.0,-0.010070701898024392,1.6896409918986717,-2.823543167149852,63.723921244327414,71.80400948970106,0.10890618718475054,-0.44176254279726734,-1.1140577078005443,-1.7398069448028437,21.93954887938317,0.37424468994140625,0.920690261302024,0.28500080108642933,-0.9284617435379694,1.498463345710828,-0.32173047122577003,0.8917320733986287,0.686115264892571,18.518420362960175,-44.29024855948283,0.6067312723121995,1,0.19911766052245738,-0.7580833435058629,-1.4777832031250036,-1.6001319885253942,-0.5853557586669957,1,-0.01212122150798789,1.0851053032225324,22.39226531982422,3.8333195302535903,22.38266944885254,-2.4482597908184944,22.512216567993164,-0.01212122150798789
6262,2005-01-05,21.912466049194336,22.277114868164066,21.912466049194336,22.262720108032227,6601292.0,-0.011471836552207404,-1.0821961074746709,1.5208288473324638,59.96978289562968,70.25148447126017,0.36973822681463986,-0.11315936034416652,-0.7996879074429515,-1.4540156054850328,23.433565206645202,0.3646488189697301,0.7911706461902241,-0.020151424407959695,-1.1412810039198078,1.1009781551038884,-0.5807162141638855,0.5404133653479661,0.9242874145507791,0.0,-58.72244306886026,0.5605647897559243,1,0.3910369873046875,-0.5037899017333984,-1.223489761352539,-1.3458385467529297,0.2542934417724645,2,-0.00021900269688412966,1.6896409918986717,22.1667594909668,1.0851053032225324,22.39226531982422,3.8333195302535903,22.38266944885254,-0.00021900269688412966
6263,2005-01-06,22.40666007995605,22.502620697021484,22.01322364807129,22.018022537231445,11950188.0,0.022553099667204535,-1.4578284400593897,-1.109587549146662,54.38898026990997,67.85025268232233,-0.1222703380789163,-0.5270566117639994,-1.2320834462417274,-1.9166592806547875,24.574601961278166,0.5901546478271484,0.6912282872340398,0.405910968780514,-0.6516642451827472,1.4634861827437753,-0.1228766382011166,0.9346985757621447,0.3931218872070339,83.73975068759616,28.588927278167503,0.5287876069816301,1,-0.1031570434570277,-0.9308118820190394,-1.7848558425903285,-1.8400325775146449,-0.10075759887694957,3,-0.025267666609094075,-1.0821961074746709,21.912466049194336,1.6896409918986717,22.1667594909668,1.0851053032225324,22.39226531982422,-0.025267666609094075
6264,2005-01-07,22.79050064086914,22.814489364624023,22.310699462890625,22.454639434814453,13965402.0,0.017130645957201596,1.6250086959978534,0.864201650978129,54.38901147773723,66.09717567512445,-0.4748075096742852,-0.8195211495506669,-1.570819322522965,-2.2663971663981712,26.381495385512665,0.5037899017333984,0.6584844367187479,0.7050667762756362,-0.31843328064754317,1.7285668331988155,0.19331674781404828,1.216816804737224,-0.8780345916748047,97.34056500042291,44.028952844401374,0.5117500284615891,1,-0.42702293395996094,-1.137125968933109,-2.2658557891845703,-2.2238731384277344,-0.3022747039794922,4,-0.0402105285005524,-1.4578284400593897,22.40666007995605,-1.0821961074746709,21.912466049194336,1.6896409918986717,22.1667594909668,-0.0402105285005524
6265,2005-01-10,23.01120758056641,23.10716819763184,22.74251937866211,22.785701751708984,12901417.0,0.009684163730106388,-1.3384624793590834,0.6714256508109687,63.50876728035077,65.12411828471424,-0.6133406342806715,-0.9283583009753613,-1.7472579573045586,-2.455891841500172,28.363533753609023,0.3646488189697301,0.617841190726395,0.8245359420776417,-0.1401224991214498,1.7891943832767332,0.34220672147809594,1.3068651626771874,-1.0807010650634794,91.96782083375909,39.04361168118898,0.48232922059954664,1,-0.5013904571533239,-1.2306861877441442,-2.398999691009525,-2.4445800781250036,-0.5421733856201207,0,-0.05587989556135764,1.6250086959978534,22.79050064086914,-1.4578284400593897,22.40666007995605,-1.0821961074746709,21.912466049194336,-0.05587989556135764
6266,2005-01-11,22.5889835357666,23.035198211669922,22.5889835357666,23.03039932250977,9620884.0,-0.018348626134527035,-1.0217431696114143,-1.9574473483887187,57.827466908486805,63.43896284329529,-0.1530559419658708,-0.40642687407581235,-1.2835217676037018,-2.0055131834465314,30.297539545092334,0.4462146759033203,0.5647085011605597,0.3257838249206557,-0.493967737262615,1.1455353871039264,-0.08409195617097964,0.7356596060122911,-0.6114105529785157,56.62645601307841,4.174805495886801,0.4098757810916349,1,-0.07916641235351562,-0.8084621429443359,-1.8856139183044434,-2.0223560333251953,-0.2494964599609375,1,-0.04078160736690195,-1.3384624793590834,23.01120758056641,1.6250086959978534,22.79050064086914,-1.4578284400593897,22.40666007995605,-0.04078160736690195
6267,2005-01-12,22.517013549804688,22.77130889892578,22.296306610107425,22.52660942077637,9152772.0,-0.0031860657141991044,-1.10639476611169,0.021738848631769666,53.577372148830946,61.295530216827,-0.08304995711272412,-0.25534477734309036,-1.1717215046306464,-1.9078195659324884,31.56383854695023,0.4750022888183558,0.5417976176230219,0.19527826309204244,-0.5076714321928257,0.8982279583769106,-0.15619658455039342,0.5467531107344783,-0.4942567584228499,46.05259946089373,-4.546460961543644,0.3514748476424344,1,-0.0071964263916015625,-0.7364921569824219,-1.8136439323425293,-1.9503860473632812,-0.25429344177246094,2,-0.041551239263387996,-1.0217431696114143,22.5889835357666,-1.3384624793590834,23.01120758056641,1.6250086959978534,22.79050064086914,-0.041551239263387996
6268,2005-01-13,22.085193634033203,22.531408309936523,21.989234924316406,22.521812438964844,7997916.0,-0.019177495044640613,1.3789418184252813,45.50069568672535,47.144944153750345,58.487288927751486,0.3149466844359914,0.25292734155001284,-0.6976167457126294,-1.4515299421945471,32.63602420035872,0.5421733856201172,0.4841927152409866,-0.27684478759765696,-0.7966824280267062,0.24299285283139227,-0.5367636078121834,-0.01692596738313057,1.0219745635986364,8.58358114990298,-42.30738147922395,0.25991882021452506,1,0.4246234893798828,-0.3046722412109375,-1.381824016571045,-1.5185661315917969,-0.2830810546875,3,0.003693237120090398,-1.10639476611169,22.517013549804688,-1.0217431696114143,22.5889835357666,-1.3384624793590834,23.01120758056641,0.003693237120090398
6269,2005-01-14,22.190750122070312,22.291507720947266,21.854890823364254,21.95084953308105,9098374.0,0.004779513813021108,-1.0222264429298806,-0.5494508854853869,51.807233964850944,56.25972003820823,0.20037507933779253,0.15772476026076987,-0.7788980496123727,-1.5326738377770184,32.09883123115822,0.43661689758301137,0.403834928004958,-0.17272768020630025,-0.690387585511548,0.3449322250989475,-0.4315576328589259,0.0861022724463254,0.8940594100952168,26.81988077142183,-27.143534431159317,0.25882995265262465,1,0.2902793884277344,-0.4102287292480469,-1.4334025382995605,-1.6241226196289062,-0.24469757080078125,4,0.00518920533895173,1.3789418184252813,22.085193634033203,-1.10639476611169,22.517013549804688,-1.0217431696114143,22.5889835357666,0.00518920533895173
6270,2005-01-18,22.08999252319336,22.25792121887207,21.830900192260746,22.094789505004886,10155690.0,-0.004540522439425931,1.579716657736582,-0.019995706687246678,47.53846407888952,54.461335908715135,0.2835661639232505,0.23461212838233791,-0.6675285005696523,-1.4112891719154845,30.72824603740074,0.4270210266113246,0.3144418055406284,-0.250694847106935,-0.7746535151698346,0.2732638209559646,-0.5126741811383866,0.011284486924516557,0.9456202606201174,21.513971355671853,-31.9462822974273,0.2619793340314506,1,0.37904167175293324,-0.22790527343749645,-1.3326449394226074,-1.5233650207519531,0.1535358428955078,1,0.018027774942801056,-1.0222264429298806,22.190750122070312,1.3789418184252813,22.085193634033203,-1.10639476611169,22.517013549804688,0.018027774942801056
6271,2005-01-19,22.094789505004886,22.3059024810791,22.02281951904297,22.094789505004886,8540017.0,0.00021715633477414897,-2.9333474677336198,-0.0,43.449425691244016,52.6257406637834,0.298921413289154,0.22749728848653916,-0.6614389954435858,-1.3934597217491778,29.318097698257855,0.2830829620361328,0.2314836100104074,-0.23702154159545685,-0.771761141438656,0.29771805824774233,-0.5043913415170564,0.03034825832614274,0.8685405233154277,28.061130322790117,-20.422190860891224,0.26736979992159876,1,0.37424468994140625,-0.11755084991455433,-1.2690706253051793,-1.5281620025634801,0.10555648803710582,2,0.01693814235508473,1.579716657736582,22.08999252319336,-1.0222264429298806,22.190750122070312,1.3789418184252813,22.085193634033203,0.01693814235508473
6272,2005-01-20,21.95084953308105,22.23872947692871,21.830900192260746,22.094789505004886,9509796.0,-0.006514656855691303,-1.1250037268562436,-100.0,40.63997893408506,51.09807384869173,0.5016304675441603,0.37756943823720945,-0.5159492168348478,-1.2297223305727591,28.138135810107734,0.4078292846679652,0.14381511037331052,-0.37256498336792276,-0.9263243952881126,0.18119442855226708,-0.6494446893280177,-0.09568527740782784,0.9445347050756894,17.123190694532763,-27.362102603335305,0.27687970596009553,1,0.5181846618652415,0.07197093963623402,-1.091544628143307,-1.3842220306396449,0.11515235900879262,3,0.01770489757760485,-2.9333474677336198,22.094789505004886,1.579716657736582,22.08999252319336,-1.0222264429298806,22.190750122070312,0.01770489757760485
6273,2005-01-21,22.06120491027832,22.15716361999512,21.854890823364254,21.87887954711914,9754273.0,0.00502738525135249,-1.625003105718644,-1.2666763840669346,44.605497821586496,50.011016775786096,0.37673688345444134,0.2609428591788756,-0.624059196428508,-1.3172158732554564,26.802350056807146,0.3022727966308665,0.1046074893366189,-0.24973487854003906,-0.815804409004361,0.3163346519242829,-0.5327696437721983,0.03329988669212014,0.7703102851246619,48.48497016519529,4.5031930756342575,0.28303476523216015,1,0.4078292846679723,0.043181419372558594,-1.1131367683410645,-1.494577407836914,-0.0095977783203125,4,0.00913436952212976,-1.1250037268562436,21.95084953308105,-2.9333474677336198,22.094789505004886,1.579716657736582,22.08999252319336,0.00913436952212976
6274,2005-01-24,22.037214279174805,22.233932495117188,21.998830795288086,22.066001892089844,8083576.0,-0.0010874578791632006,-3.4545996639019894,-0.15789143329392935,44.07052844091174,47.85121246029287,0.31585196516626723,0.280814690577472,-0.5988290537890286,-1.273871529689572,25.278908885300588,0.23510169982910156,0.09600454042778495,-0.2619704246520982,-0.8410322982213678,0.31709144891717145,-0.5515013614367348,0.027560512132538406,0.7342640160396421,43.43433532231987,-0.20610259453829372,0.28953093678463504,1,0.39583492279052734,0.15593528747558594,-1.0891461372375488,-1.4705867767333984,0.062374114990234375,0,-0.01066839469139591,-1.625003105718644,22.06120491027832,-1.1250037268562436,21.95084953308105,-2.9333474677336198,22.094789505004886,-0.01066839469139591
6275,2005-01-25,22.027618408203125,22.190750122070312,21.97484016418457,22.042011260986328,5464152.0,-0.0004354393822247893,-2.6000190815417885,0.4999668720598953,47.4956985747967,46.70323820099397,0.1913786063383789,0.3021217046533593,-0.5919465374829542,-1.2476158242232884,24.037944063598886,0.2159099578857422,0.07430538775106754,-0.26916732788085795,-0.8525110715672461,0.31417641580553024,-0.5608391997240538,0.02250454396233792,0.6874252008340989,41.41416169419884,-5.180807066832202,0.2916718718431948,1,0.2734861373901367,0.4414157867431676,-0.8156599998474121,-1.264272689819336,0.04797935485839844,1,-0.0037028904088522996,-3.4545996639019894,22.037214279174805,-1.625003105718644,22.06120491027832,-1.1250037268562436,21.95084953308105,-0.0037028904088522996
6276,2005-01-26,22.018022537231445,22.224336624145508,22.008426666259766,22.056406021118164,6843476.0,-0.000435629072278898,-6.500099383820314,2.666843360720912,52.0833427445524,46.53723493385191,0.12456582290789342,0.309842822074458,-0.5679075714248256,-1.2253837501291898,22.625969609850294,0.2159099578857422,0.019665526701668767,-0.26748790740966655,-0.8637406029214425,0.3287647881021094,-0.5656142551655527,0.030638440346219653,0.6439724667991911,45.8825180057988,-6.333497325771319,0.29812634775588776,1,0.1631317138671875,0.4510116577148473,-0.486997127532959,-0.9356098175048828,0.2494945526123047,2,0.01024187474039051,-2.6000190815417885,22.027618408203125,-3.4545996639019894,22.037214279174805,-1.625003105718644,22.06120491027832,0.01024187474039051
6277,2005-01-27,21.811708450317386,22.094789505004886,21.77332305908203,21.970041275024414,8253856.0,-0.009370236885042349,-1.7346789764891348,4.125024845954986,36.75214691617074,45.38247968523196,0.24620180006635906,0.48908457421776674,-0.35404502347469347,-1.0080411618871352,20.932269162204094,0.3214664459228551,-0.09556610555474165,-0.44069585800170685,-1.065753391645952,0.18436167564253836,-0.7532246248238295,-0.12816709117958425,0.8004208650070552,8.333609394928967,-38.24684968558422,0.3125287668221225,1,0.22790431976318004,0.6285371780395472,-0.28068304061890004,-0.7292957305908239,0.5709609985351527,3,0.017817840524039674,-6.500099383820314,22.018022537231445,-2.6000190815417885,22.027618408203125,-3.4545996639019894,22.037214279174805,0.017817840524039674
6278,2005-01-28,21.72054672241211,21.8500919342041,21.53822135925293,21.782920837402344,8599208.0,-0.00417948589918693,2.1707648153893886,0.39394304437913474,22.604417564772305,42.137722307445436,0.31312747209482694,0.5458830881265513,-0.2515981834038925,-0.9017490423750907,19.047011859160467,0.3118705749511719,-0.17383275453376257,-0.4922740936279304,-1.1475913564340416,0.16304316917818085,-0.8199327250309842,-0.16461546222487655,0.8244780924129387,26.207049702127193,-13.376229956933358,0.32765863140305534,1,0.20151519775390625,0.6021480560302734,-0.18952131271362305,-0.6381340026855469,0.5901527404785156,4,0.015904533808132948,-1.7346789764891348,21.811708450317386,-6.500099383820314,22.018022537231445,-2.6000190815417885,22.027618408203125,0.015904533808132948
6279,2005-01-31,21.600595474243164,21.787717819213867,21.523828506469727,21.72054672241211,7407670.0,-0.0055224783106023745,1.0754708489907967,1.9230933887835606,11.917132596702416,38.179796587202425,0.3805841938154515,0.6368930069174077,-0.11317039436495335,-0.7679008059044499,17.763540845189002,0.2638893127441406,-0.24035419870010344,-0.5731216430664077,-1.277279628017233,0.1310363418844176,-0.9252006355418203,-0.22104265059099504,0.8437489950246722,10.958754914667217,-21.089508296028825,0.3520789924754121,1,0.31427001953125,0.7149028778076172,-0.02878713607788086,-0.5181827545166016,0.4222240447998047,0,0.02087959372474879,2.1707648153893886,21.72054672241211,-1.7346789764891348,21.811708450317386,-6.500099383820314,22.018022537231445,0.02087959372474879
6280,2005-02-01,21.854890823364254,21.902870178222656,21.514232635498047,21.600595474243164,8140475.0,0.011772608279448482,1.2191750982933445,-2.119989187298226,28.205206613255086,36.48599446742588,0.09994258924090715,0.3586635851795812,-0.3413223476675178,-1.0053769925359646,16.293578862251888,0.3886375427246094,-0.24812358475545082,-0.2919575691223173,-1.001988116029878,0.41807297778524344,-0.6469728425760977,0.06305770433146307,0.4789917303678095,47.97300019607846,18.247450023189206,0.35501527345378003,2,0.021590232849124646,0.45580959320068715,-0.22550678253173473,-0.7724781036376918,0.3550510406494176,1,0.011196467316102465,1.0754708489907967,21.600595474243164,2.1707648153893886,21.72054672241211,-1.7346789764891348,21.811708450317386,0.011196467316102465
6281,2005-02-02,21.8980712890625,21.95084953308105,21.77332305908203,21.854890823364254,5276365.0,0.00197578043501756,1.3871199394725018,0.16980438630705783,31.304357845735638,35.44870323538706,0.02896957732599148,0.3102270773772169,-0.3477286347280426,-1.033691387499367,15.227009639723743,0.17752647399901988,-0.2836055113449234,-0.2353426933288567,-0.9539033850009098,0.48321799834319634,-0.5946230391648832,0.12393765250716982,0.32106027611679977,66.11559930218536,36.866761825949965,0.35928034583602686,2,-0.023988723754882812,0.4126291275024414,-0.2458963394165039,-0.8156585693359375,0.1727294921875,2,0.008106945659990261,1.2191750982933445,21.854890823364254,1.0754708489907967,21.600595474243164,2.1707648153893886,21.72054672241211,0.008106945659990261
6282,2005-02-03,21.90766716003418,22.07080078125,21.787717819213867,21.94125366210937,5035015.0,0.00043820621665768833,-1.0701886529274331,-0.7778170413886076,42.801546188435225,35.248264165036915,0.014085341354288516,0.3164793107419577,-0.32153678537874697,-1.0331175242038384,14.393608020358553,0.2830829620361328,-0.29701604591644326,-0.22550687789917134,-0.9443813575847884,0.4933676017864457,-0.5849441177419799,0.13393036194363717,0.21277855498974318,70.68937156016752,37.22263472675666,0.35943723984280845,2,-0.0335845947265625,0.4030332565307617,-0.21470928192138672,-0.8252544403076172,0.22070884704589844,3,0.016425753010619104,1.3871199394725018,21.8980712890625,1.2191750982933445,21.854890823364254,1.0754708489907967,21.600595474243164,0.016425753010619104
6283,2005-02-04,21.840496063232425,21.922061920166016,21.744535446166992,21.811708450317386,8925386.0,-0.0030660999325521354,-1.1764547697271321,-0.8571185189392695,35.34136482068078,34.27835709612236,0.05213950843294057,0.35738326579076585,-0.2090305736664142,-0.9559874200581113,13.123520894787866,0.17752647399902344,-0.2999852512734904,-0.26436977386474325,-0.9824880979858186,0.4537485502563321,-0.6234289359252827,0.0946893881957962,0.23030471801757457,58.62057148340377,23.308704959714767,0.3590591620605378,2,0.028788566589351916,0.470204353332516,-0.1031565666198766,-0.7580833435058629,0.06717109680175426,4,0.024824224873391865,-1.0701886529274331,21.90766716003418,1.3871199394725018,21.8980712890625,1.2191750982933445,21.854890823364254,0.024824224873391865
6284,2005-02-07,21.874082565307614,21.998830795288086,21.806909561157227,21.830900192260746,5251563.0,0.0015378085725685775,-3.2104778642564233,1.5000331279398578,40.425542712437135,33.49278422252686,-0.00784580098886778,0.2652187279533784,-0.1981224888889095,-0.976024257399434,11.306555114268402,0.19192123413085938,-0.2806037549574327,-0.18496236801147958,-0.8323410313456137,0.4624162953226545,-0.5086516996785484,0.13872696365558923,-0.35984992980956676,64.65514287085014,26.45789316106196,0.3236893316670674,2,-0.004797935485836291,0.43661785125732777,0.03718423843384144,-0.7916698455810511,-0.0815658569335902,0,0.01996046674320806,-1.1764547697271321,21.840496063232425,-1.0701886529274331,21.90766716003418,1.3871199394725018,21.8980712890625,0.01996046674320806
6285,2005-02-08,21.725343704223636,21.883678436279297,21.6629695892334,21.782920837402344,6093997.0,-0.006799775974142053,-1.4210438221171449,-1.3333480565372395,35.47173943697881,31.647050521685347,0.10449500095712949,0.32958242578403585,-0.008793588321193369,-0.8158420806754236,9.012124280686233,0.22070884704589844,-0.28863976125513346,-0.26940803527831747,-0.753424431983845,0.21460836142721007,-0.5114162336310812,-0.0273998369255537,-0.20141910552978715,15.294101140674613,-23.186229727333455,0.2420081983527638,2,0.07916736602782848,0.585356712341305,0.1463394165039027,-0.6429309844970739,-0.3598499298095703,1,0.013692571167999601,-3.2104778642564233,21.874082565307614,-1.1764547697271321,21.840496063232425,-1.0701886529274331,21.90766716003418,0.013692571167999601
6286,2005-02-09,21.667768478393555,21.854890823364254,21.6629695892334,21.73014259338379,5890371.0,-0.002650141080110413,-4.33322732813898,1.0833140093418365,38.05674206309613,31.792005538010393,0.11975535760846157,0.331605495684542,0.09201439546240309,-0.7488041917993513,7.038216344811173,0.19192123413085582,-0.29610637631470027,-0.2809225082397475,-0.6974662216432037,0.13562120516370868,-0.4891943649414756,-0.07265065153801942,-0.13434575576782137,1.1766851712413655,-38.352607561680166,0.20827185670172835,2,0.12474822998046875,0.6429319381713867,0.20391464233398438,-0.5853557586669922,-0.33106231689453125,2,0.025022114582808008,-1.4210438221171449,21.725343704223636,-3.2104778642564233,21.874082565307614,-1.1764547697271321,21.840496063232425,0.025022114582808008
6287,2005-02-10,21.581403732299805,21.792516708374023,21.52862548828125,21.787717819213867,6051688.0,-0.0039858625118627256,1.444434628975265,3.307687603204697,29.338819896182144,32.540272463722594,0.1899959294839988,0.36288825598831664,0.2287695385476951,-0.6508547988610047,5.892825790660666,0.26389122009277344,-0.3207484489060981,-0.32050676345825124,-0.6736303483377846,0.03261682142128208,-0.4970685558980179,-0.14394497101848458,0.41742706298828125,11.224510491921647,-26.049504080173023,0.17656179243976633,2,0.21111297607421875,0.7292966842651367,0.30587291717529297,-0.4989910125732422,-0.5325775146484375,3,0.022676794105739306,-4.33322732813898,21.667768478393555,-1.4210438221171449,21.725343704223636,-3.2104778642564233,21.874082565307614,0.022676794105739306
6288,2005-02-11,22.1667594909668,22.286710739135746,21.63418197631836,21.6629695892334,9076282.0,0.027123155005479127,-1.324792655538089,-2.441858960136102,53.760421315126074,37.18952676576967,-0.3636498749269421,-0.2277187361342179,-0.3183084090099335,-1.2245519522882233,5.471482099579126,0.705307006835941,-0.3480553775982358,0.2607707023620627,-0.1029894547332546,0.62453085945738,0.07889062381440581,0.44265078090971954,-0.6381340026855504,84.17707665018689,45.712594544193124,0.18188007854765842,2,-0.2662878036499059,0.14394092559814098,-0.31066989898681996,-1.084346771240238,-1.1707115173339915,4,-0.0017315784881576368,1.444434628975265,21.581403732299805,-4.33322732813898,21.667768478393555,-1.4210438221171449,21.725343704223636,-0.0017315784881576368
6289,2005-02-14,22.3059024810791,22.3538818359375,22.085193634033203,22.1187801361084,6531888.0,0.0062771010877347155,-1.1131979238546699,0.37142932862859457,57.51294803176534,40.445942478937475,-0.43831747153593525,-0.3771280206449177,-0.42326395981141474,-1.3432179974112834,5.397121824773336,0.2686882019042969,-0.31281753227630205,0.3941560745239272,0.00843574017200055,0.7798764088758539,0.20129590734796565,0.5870162416998888,-0.7772769927978516,94.1861271355669,53.77754300110958,0.1928601671759627,2,-0.36464881896972656,0.004797935485839844,-0.416226863861084,-1.223489761352539,-0.9068222045898473,0,-0.017853360624288772,-1.324792655538089,22.1667594909668,1.444434628975265,21.581403732299805,-4.33322732813898,21.667768478393555,-0.017853360624288772
6290,2005-02-15,22.48822593688965,22.550600051879886,22.301103591918945,22.38266944885254,8228637.0,0.008173776244435826,1.166663906050682,0.564104132265101,61.61135163853823,43.81338623369332,-0.582623726026327,-0.5566255961861124,-0.5648642182217145,-1.5065543872772622,5.543229932238453,0.24949645996094105,-0.23292994369729314,0.5565678596496575,0.09788936525665548,1.0152463540426595,0.3272286124531547,0.7859071068461603,-0.9265901947021469,93.89670572909343,51.942395302738426,0.22933924719650156,2,-0.44861316680908203,-0.17752552032470703,-0.479799747467041,-1.405813217163086,-0.9260139465332031,1,-0.030936599021552214,-1.1131979238546699,22.3059024810791,-1.324792655538089,22.1667594909668,1.444434628975265,21.581403732299805,-0.030936599021552214
6291,2005-02-16,22.46903419494629,22.531408309936523,22.40666007995605,22.48822593688965,5888912.0,-0.000853412892471761,1.3636297929240673,-0.18181489646199991,67.88510042036432,46.600447815018775,-0.5296186641857474,-0.5354095373927095,-0.5068075334223643,-1.4680645747130932,5.5983708804144525,0.1247482299804723,-0.11664425673127354,0.5186638832092285,0.004753878688163127,1.032573887730294,0.2617088809486958,0.7756188854697612,-0.8480605941772446,92.01879774322535,43.91926089471953,0.25695500226053347,2,-0.42942142486572266,-0.1943187713623047,-0.3238649368286133,-1.115534782409668,-0.7916698455810547,2,-0.04911383421991633,1.166663906050682,22.48822593688965,-1.1131979238546699,22.3059024810791,-1.324792655538089,22.1667594909668,-0.04911383421991633
6292,2005-02-17,22.339487075805664,22.47383117675781,22.209941864013672,22.46903419494629,5633389.0,-0.005765584671626134,2.793118574366147,6.750149075730471,66.49609841649098,50.0620848812199,-0.3714367994593175,-0.3955329953296527,-0.3384808074763299,-1.3204662766778057,5.892437024242598,0.2638893127441371,-0.05841729876259549,0.36968488693237234,-0.17289205594842016,0.9122618298131648,0.09839641549197609,0.6409733583727686,-0.6627358879699692,76.96324617507521,25.016521839156894,0.27128847144039636,2,-0.29987430572509766,-0.19671630859375,-0.19431781768798828,-0.8036642074584961,-0.3886375427246129,3,-0.04488826940850765,1.3636297929240673,22.46903419494629,1.166663906050682,22.48822593688965,-1.1131979238546699,22.3059024810791,-0.04488826940850765
6293,2005-02-18,22.262720108032227,22.339487075805664,22.1187801361084,22.339487075805664,8378491.0,-0.0034363800526369115,4.750049691910157,0.5925795053003533,68.06284302563978,53.13289602713131,-0.25532948109208675,-0.3192637625274308,-0.22782169046388034,-1.2265241418446422,6.100881562118107,0.22070693969726562,-0.008866254377903005,0.28284215927124023,-0.2741738172795074,0.8398581358219879,0.004334170995864639,0.5613501475466158,-0.5335379883538813,38.144397496792834,-18.2026947151368,0.27850798827537465,2,-0.22310733795166016,-0.23030376434326172,-0.11755084991455078,-0.7268972396850586,0.16793060302734375,4,-0.054525856880484946,2.793118574366147,22.339487075805664,1.3636297929240673,22.46903419494629,1.166663906050682,22.48822593688965,-0.054525856880484946
6294,2005-02-22,21.802112579345703,22.310699462890625,21.782920837402344,22.07080078125,10219883.0,-0.020689633901489812,-2.437494565014845,3.500049691910157,48.705875310190606,54.603355568599284,0.21679366908260533,0.12946519933913692,0.26032300956677545,-0.7497133037299015,6.1422580279762045,0.5277786254882812,0.0034604806959208645,-0.1660102844238267,-0.7278337671815613,0.39581319833390793,-0.44692202580269225,0.11490145695503884,-0.023645383735264147,2.4999689429419614,-52.6382632730334,0.2809117413788666,2,0.23750019073486328,0.23030376434326172,0.34305667877197266,-0.26628971099853516,0.5661640167236328,1,-0.03697185778576895,4.750049691910157,22.262720108032227,2.793118574366147,22.339487075805664,1.3636297929240673,22.46903419494629,-0.03697185778576895
6295,2005-02-23,21.94605255126953,22.018022537231445,21.792516708374023,21.830900192260746,7473322.0,0.00660211121284604,-1.3500064598841197,-0.42857244267763284,51.121105810711576,56.05495154055656,0.12008150646775206,-0.022028194106916033,0.14971812731089074,-0.8768314946330413,6.249796344227289,0.22550582885742188,0.03642141197846982,-0.017992019653320312,-0.5791808802324852,0.5431968409258445,-0.29858644994290273,0.2626024106362621,0.6045475006103551,21.79484892577652,-30.634799521383506,0.2805944302895825,2,0.09356021881103516,0.0863637924194336,0.184722900390625,-0.4102296829223633,0.2159099578857422,2,-0.02492349243684988,-2.437494565014845,21.802112579345703,4.750049691910157,22.262720108032227,2.793118574366147,22.339487075805664,-0.02492349243684988
6296,2005-02-24,22.243528366088867,22.24832534790039,21.758930206298828,21.86928367614746,7029596.0,0.01355486660411409,1.5500044722274675,3.2499958590761775,56.91702151061393,59.119196164382316,-0.09737381428298875,-0.3180500439066236,-0.11259876827487858,-1.1542825688689575,6.176767402711117,0.4893951416015625,0.0682737590671536,0.26820850372314453,-0.3064467941183793,0.8428638015646683,-0.01911914519761737,0.5555361526439064,0.29191001892090185,67.78535486934886,16.93569754608295,0.2873276489207619,2,-0.1511373519897461,-0.21111202239990234,-0.07796764373778942,-0.7077054977416992,-0.08636474609374645,3,-0.030629869709479896,-1.3500064598841197,21.94605255126953,-2.437494565014845,21.802112579345703,4.750049691910157,22.262720108032227,-0.030629869709479896
6297,2005-02-25,22.200345993041992,22.214740753173828,22.03241539001465,22.190750122070312,6726136.0,-0.0019413454707440936,8.499726708074535,0.025640633600391413,57.48502518878692,59.53304103923352,0.04787288397108469,-0.2574591290152384,-0.04331500910693009,-1.0911998880868197,6.418447625471704,0.21111297607421875,0.12358051961365746,0.20559425354003835,-0.3720420347219644,0.7832305418020411,-0.08322389059096125,0.49441239767103795,0.30403206481933864,76.03316917395748,25.08556992244924,0.28881814413100115,2,-0.04558086395263672,-0.16792964935302734,0.02279043197631836,-0.6645231246948242,0.44621467590331676,4,-0.02355736454921331,1.5500044722274675,22.243528366088867,-1.3500064598841197,21.94605255126953,-2.437494565014845,21.802112579345703,-0.02355736454921331
6298,2005-02-28,22.066001892089844,22.22913360595703,21.830900192260746,22.200345993041992,5873697.0,-0.006051441765558718,3.150008447540735,-14.000198767640628,53.8314031813049,59.12398050029347,0.18597917323268476,-0.10109036805781813,0.11827299833369764,-0.9381475267337152,6.1662017305856285,0.3982334136962855,0.17969422282451575,0.053977394104002485,-0.509624502784952,0.6175792909929569,-0.22782355434047474,0.3357783425484797,0.4085582517089854,55.6521919484524,6.172536785232495,0.2818009484444773,2,0.08876323699951172,-0.033585548400878906,0.17992544174194336,-0.5301790237426758,0.777276992797848,0,-0.005218542061762088,8.499726708074535,22.200345993041992,1.5500044722274675,22.243528366088867,-1.3500064598841197,21.94605255126953,-0.005218542061762088
6299,2005-03-01,22.051607131958008,22.24832534790039,22.008426666259766,22.066001892089844,7974573.0,-0.0006523501720987479,-3.7619876952200664,0.10714843472705331,56.88257740968258,58.59856114153173,0.17937154201012007,-0.05394002895543082,0.13184545230795308,-0.9043254062785557,5.84471462004996,0.239898681640625,0.2602917318565119,0.01703205108642436,-0.5123063808820518,0.5463704830549005,-0.24763716489781373,0.28170126707066245,0.39432781434082287,59.80380694041717,5.7520590487838845,0.2646692159842372,3,0.09356212615966797,-0.01919078826904297,0.23510313034057617,-0.5157842636108398,1.1467227935791016,1,0.01718893216414319,3.150008447540735,22.066001892089844,8.499726708074535,22.200345993041992,1.5500044722274675,22.243528366088867,0.01718893216414319
6300,2005-03-02,22.09958839416504,22.181154251098636,21.734939575195312,21.88847541809082,6534598.0,0.0021758623722936132,1.3846146005340898,-14.665959984099642,59.14632963921775,57.62758661029322,0.07874550706651462,-0.08711568390690516,0.07120831600226296,-0.9257379490687327,6.104011484276402,0.44621467590332387,0.2641819771087164,0.05277843475341726,-0.4703483059240412,0.5759051754308757,-0.2087849355853102,0.3143418050921447,0.3188663625337931,71.02822835318507,9.863148156243561,0.2615633703387284,3,0.0047969818115234375,-0.06717205047607422,0.21351099014282227,-0.5637655258178711,0.8636398315429723,2,0.012158063630508087,-3.7619876952200664,22.051607131958008,3.150008447540735,22.066001892089844,8.499726708074535,22.200345993041992,0.012158063630508087
6301,2005-03-03,22.075597763061523,22.18595123291016,21.845294952392575,22.09958839416504,5887870.0,-0.0010855691371088882,2.4634269314302917,-0.11363882765350006,60.75155484662333,56.989303991419035,0.04588323722347809,-0.05179905492418513,0.09081995684417166,-0.8712178740827952,6.511097277930941,0.34065628051758523,0.24719212769309706,0.01991147994995046,-0.4985929077875362,0.5384158676874371,-0.23934071391879286,0.2791636738186938,0.30184608274709746,66.35520615837302,-1.0804641925431042,0.25925219386874304,3,-0.038384437561035156,-0.043181419372558594,0.30947160720825195,-0.5397748947143555,0.8348522186279261,3,0.003912226840727451,1.3846146005340898,22.09958839416504,-3.7619876952200664,22.051607131958008,3.150008447540735,22.066001892089844,0.003912226840727451
6302,2005-03-04,22.26751708984375,22.310699462890625,22.018022537231445,22.13797187805176,5635682.0,0.00869373182289812,1.7111016881774574,-5.3998250914293315,52.644822904108175,55.276190644582194,-0.17580657830466606,-0.22701629627241715,-0.09838884975860651,-1.033786562852569,7.04057644928789,0.2926769256591797,0.20672388264145525,0.1938383102416985,-0.3280026277691839,0.7156792482525809,-0.06708215876374268,0.4547587792471397,0.07137649972807125,92.49993374499775,26.059080849410776,0.26092046900544114,3,-0.24469757080078125,-0.23510074615478516,0.05757713317871094,-0.731694221496582,0.7149028778076207,4,-0.00495580487951941,2.4634269314302917,22.075597763061523,1.3846146005340898,22.09958839416504,-3.7619876952200664,22.051607131958008,-0.00495580487951941
6303,2005-03-07,22.38266944885254,22.42105484008789,22.277114868164066,22.349084854125977,6212172.0,0.0051713156228501145,1.6086625877146856,0.2592499889574417,52.040787352067255,55.64673642701293,-0.3041381662213709,-0.3156513695121923,-0.21562380317530483,-1.1212254533614932,7.443431810300866,0.15353775024414062,0.1552839801409185,0.2818819999694817,-0.245258006848033,0.8090220067869964,0.018311996560722577,0.5454520033782408,-0.6477298736572266,94.40540194928305,30.173975404417575,0.26357000340875775,3,-0.3046722412109375,-0.3502531051635742,-0.14274024963378906,-0.8468465805053711,0.6669216156005859,0,0.01178997977411922,1.7111016881774574,22.26751708984375,2.4634269314302917,22.075597763061523,1.3846146005340898,22.09958839416504,0.01178997977411922
6304,2005-03-08,22.310699462890625,22.425851821899414,22.25792121887207,22.38266944885254,6367236.0,-0.0032154335355921715,1.1212099309746666,-2.142946388005452,44.986441981700715,54.965107112678396,-0.17035273808699003,-0.2206044914840497,-0.14537824400631294,-1.0189211812157097,7.813190649791174,0.16793060302734375,0.11093342242892135,0.18808116912841655,-0.3356805325855454,0.7118428708423785,-0.07379968172856621,0.4499620199853993,-0.5620375823974619,83.3332873229405,21.91023073736953,0.2618808508569816,3,-0.23030376434326172,-0.27828311920166016,-0.18832111358642578,-0.774876594543457,0.8588428497314453,1,0.023871032052711127,1.6086625877146856,22.38266944885254,1.7111016881774574,22.26751708984375,2.4634269314302917,22.075597763061523,0.023871032052711127
6305,2005-03-09,22.02281951904297,22.291507720947266,22.01322364807129,22.1667594909668,6714881.0,-0.012903223600250091,-2.4117715835749696,2.0000000000000493,39.058818467444205,52.98086233010398,0.14478774305191067,0.09560604600509848,0.14373831532848413,-0.7010004380017172,8.324891751433638,0.29747581481933594,0.05965690671132151,-0.11467256546020366,-0.60687665744436,0.3775315265239527,-0.36077461145228185,0.13142948053187453,-0.24707004089355422,30.57832504870615,-25.860284137288044,0.24610204599207736,3,0.05757617950439453,0.009596824645996094,0.0923624038696289,-0.4869966506958008,1.904806137084961,2,0.05337692594164367,1.1212099309746666,22.310699462890625,1.6086625877146856,22.38266944885254,1.7111016881774574,22.26751708984375,0.05337692594164367
6306,2005-03-10,22.209941864013672,22.310699462890625,21.96524429321289,21.99403190612793,5482493.0,0.008496747875943012,-1.5263172577326778,-1.499999999999963,46.910775965192045,51.80594574970455,-0.05319376365090989,-0.05145344840273225,-0.04536127335580886,-0.859370269083847,8.910421776802641,0.3454551696777344,0.09180976116490314,0.04534111022949361,-0.3949146119184377,0.4855968323774249,-0.17478675084447204,0.26546897130345926,-0.4081882921142572,53.12496117867747,-0.6877836065434622,0.22012786107396554,3,-0.1295461654663086,-0.17032909393310547,-0.11635112762451172,-0.6741189956665039,1.2906627655029297,3,0.03391662915222993,-2.4117715835749696,22.02281951904297,1.1212099309746666,22.310699462890625,1.6086625877146856,22.38266944885254,0.03391662915222993
6307,2005-03-11,22.07080078125,22.20514488220215,22.056406021118164,22.1667594909668,5496040.0,-0.006264810759776029,-1.384624793590606,-0.44443855511092734,45.55557420509527,50.886409196792364,0.07335266737866775,0.13305366237329963,0.0827204838345601,-0.6919172452632623,9.123691891298058,0.1535358428955078,0.10635477696819251,-0.11826982498168803,-0.466913339070544,0.23037368910716793,-0.292591582026116,0.05605193206273995,-0.24408327935058693,22.91679607107511,-31.519737578722513,0.17432175704442784,3,0.009594917297363281,-0.031188011169433594,0.021590709686279297,-0.534977912902832,1.0411643981933594,4,0.03804344068715282,-1.5263172577326778,22.209941864013672,-2.4117715835749696,22.02281951904297,1.1212099309746666,22.310699462890625,0.03804344068715282
6308,2005-03-14,22.128376007080078,22.243528366088867,21.98443603515625,22.07080078125,5765319.0,0.002608660483175207,-1.2499958590760771,-0.5999999999999778,59.28959493247426,51.15385558821366,0.028558949094982466,0.07637098143994692,0.013289477035783648,-0.720788147765429,9.325043250832495,0.2590923309326172,0.08229110820811414,-0.05877542495727539,-0.4083573733386672,0.2908065234241164,-0.23356639914797128,0.1160155492334205,-0.27769313238066573,35.41664078578498,-24.53244237128586,0.17479097419069667,3,-0.047980308532714844,-0.08876323699951172,-0.03598451614379883,-0.5925531387329102,0.5661640167236328,0,0.038594967850240636,-1.384624793590606,22.07080078125,-1.5263172577326778,22.209941864013672,-2.4117715835749696,22.02281951904297,0.038594967850240636
6309,2005-03-15,21.90766716003418,22.181154251098636,21.883678436279297,22.128376007080078,7973114.0,-0.009974019194869177,-1.214298390703446,-3.833399589213543,48.95284280414388,50.02124593987212,0.2533445884141443,0.2800749000008764,0.2235097763118823,-0.47252019530930767,9.465945090546263,0.2974758148193395,0.05278942791527541,-0.25957250595092773,-0.6256515559745317,0.10650654407267623,-0.4426120309627315,-0.07653298093912397,-0.03397752744676552,5.617691462466835,-56.713904399962075,0.18303952501180223,3,0.2279062271118164,0.13194561004638672,0.1823253631591797,-0.3718442916870117,1.1707134246826207,1,0.05212439535790181,-1.2499958590760771,22.128376007080078,-1.384624793590606,22.07080078125,-1.5263172577326778,22.209941864013672,0.05212439535790181
6310,2005-03-16,21.792516708374023,21.854890823364254,21.648576736450195,21.797313690185547,6441434.0,-0.005256171312946756,2.439965653771074,0.021734433738063344,36.337225427113374,47.30854267103768,0.3580041676471346,0.35882954294191194,0.32630801982810453,-0.3279021360777854,9.345650603420586,0.2590904235839844,0.039470240549235314,-0.33993749618530344,-0.7097882282193027,0.029913235848695763,-0.5248628622023048,-0.15501213016830206,0.6333351135253906,21.739168008572836,-38.254230258949704,0.18492536601699983,3,0.24469757080078125,0.24709606170654297,0.29747581481933594,-0.25669384002685547,1.0315685272216797,2,0.06318800268345837,-1.214298390703446,21.90766716003418,-1.2499958590760771,22.128376007080078,-1.384624793590606,22.07080078125,0.06318800268345837
6311,2005-03-17,21.365493774414066,21.533424377441406,21.14958381652832,21.231149673461914,9139642.0,-0.01959493433798165,-1.5806505389098697,-28.00596421471247,29.481139372596942,44.73480005642532,0.7528792267321691,0.7367105509547898,0.7430318651872554,0.12824310373864378,9.578226668302914,0.6429328918457031,0.006889398282972081,-0.7117834091186488,-1.1850258789453,-0.2385409392919975,-0.9484046440319744,-0.47516217420532314,1.044812545776363,19.73682834038342,-36.64850212544974,0.23662123491332587,3,0.42222404479980113,0.4845981597900355,0.6921119689941371,0.17032909393310192,1.5545520782470632,3,0.11991915135526177,2.439965653771074,21.792516708374023,-1.214298390703446,21.90766716003418,-1.2499958590760771,22.128376007080078,0.11991915135526177
6312,2005-03-18,21.336706161499023,21.3798885345459,21.029634475708008,21.259937286376953,14699250.0,-0.0013473881399135301,3.294075693624385,0.5714346560658612,31.09454187659766,42.40743944803981,0.7104582934010608,0.7236208125198651,0.7691714219397952,0.18796671548943777,10.55639922093162,0.3502540588378906,-0.03967791116117425,-0.690431976318358,-1.2511111697767774,-0.12975278285993852,-0.9707715730475677,-0.41009237958914824,1.0231712585449202,25.29641908772371,-29.893566736154707,0.28033959672920994,3,0.3910369873046875,0.4534111022949219,0.714902400970459,0.19911670684814453,1.6649055480957067,4,0.10141670657311774,-1.5806505389098697,21.365493774414066,2.439965653771074,21.792516708374023,-1.214298390703446,21.90766716003418,0.10141670657311774
6313,2005-03-21,21.048826217651367,21.29352378845215,20.967260360717773,21.29352378845215,7746769.0,-0.013492239227023695,1.6666666666666667,-3.1874580734925093,27.23313962048448,40.43485029679357,0.8819852494514713,0.9653921543037391,1.0350717341726323,0.5028179399220143,11.91531171052524,0.36944580078125,-0.09958009077546848,-0.9176172256469712,-1.6166592663953807,-0.21857518489856176,-1.267138246021176,-0.5680962052727665,1.2312366257324214,6.719356409974369,-45.90884900022017,0.3495210203742045,3,0.590153694152832,0.7101039886474609,1.0027823448181152,0.4869966506958008,2.207078933715824,0,0.0980168176818268,3.294075693624385,21.336706161499023,-1.5806505389098697,21.365493774414066,2.439965653771074,21.792516708374023,0.0980168176818268
6314,2005-03-22,20.99604797363281,21.35110092163086,20.794532775878906,20.794532775878906,7570654.0,-0.0025074198187022834,-4.5238329610419115,-0.823527577713327,24.999978395101692,38.87275695542218,0.8143014733680083,1.0062781661249538,1.0524296646622808,0.5714258866595152,13.444019977400492,0.5565681457519531,-0.15658627562952887,-0.9300922393798849,-1.751299265941963,-0.10888521281780683,-1.340695752660924,-0.5194887260988459,1.1789906711376972,19.004448377771872,-30.003460921304544,0.41060351328103895,3,0.5565681457519567,0.6765184402465856,1.109538078308109,0.539774894714359,2.0775337219238317,1,0.08089579773793121,1.6666666666666667,21.048826217651367,3.294075693624385,21.336706161499023,-1.5806505389098697,21.365493774414066,0.08089579773793121
6315,2005-03-23,21.399080276489254,21.533424377441406,20.938472747802734,20.938472747802734,8553147.0,0.019195626880000427,-1.583334368568601,2.28572104645442,36.920225508012514,37.762695793513345,0.35032790149712767,0.5904391346119198,0.6108148958057278,0.18458251373013113,14.784420335855275,0.5949516296386719,-0.21786367494120285,-0.4997113227844281,-1.3538956242656113,0.3544729786967551,-0.9268034735250197,-0.0726191720438365,0.6379077813920908,81.81815835123032,33.55856294708646,0.42709215074059126,3,0.11995029449463246,0.27348613739014027,0.7268967628479039,0.20391464233398793,2.1878871917724645,2,0.07847534971269576,-4.5238329610419115,20.99604797363281,1.6666666666666667,21.048826217651367,3.294075693624385,21.336706161499023,0.07847534971269576
6316,2005-03-24,21.562211990356445,21.73014259338379,21.327110290527344,21.35110092163086,6721551.0,0.007623304915885587,-2.111109475187538,0.4583317804804355,36.21014350612596,36.72431460473897,0.09571913778778551,0.3938401890856795,0.4238124592797412,0.03936556075764486,16.22141953615255,0.4030323028564453,-0.2605245532050553,-0.3025137901306145,-1.1531456535818414,0.5481180733206124,-0.727829721856228,0.12280214159499891,0.35053053932465517,82.05121409743359,37.76065771195158,0.42531593172561355,3,-0.043181419372558594,0.10075855255126953,0.6129446029663086,0.2183094024658203,2.130311965942383,3,0.058522439432634465,-1.583334368568601,21.399080276489254,-4.5238329610419115,20.99604797363281,1.6666666666666667,21.048826217651367,0.058522439432634465
6317,2005-03-28,21.677364349365234,21.754131317138672,21.437463760375977,21.5670108795166,7888495.0,0.00534047059087861,1.4000202380866336,0.5227270673906562,36.21014350612596,34.15993111292249,-0.09064335151197511,0.2503331634345578,0.28795545822275415,-0.057863275887083176,17.70416763784855,0.3166675567626953,-0.2663071650698683,-0.16121234893798686,-1.0004810886128581,0.6780563907368844,-0.5808467187754225,0.25842202089944877,0.12355720493564704,92.00009540732967,51.81603266175017,0.41963436983743624,3,-0.18952083587646484,-0.043182373046875,0.479799747467041,0.10315704345703125,1.9575843811035156,0,0.05732622671594689,-2.111109475187538,21.562211990356445,-1.583334368568601,21.399080276489254,-4.5238329610419115,20.99604797363281,0.05732622671594689
6318,2005-03-29,21.95084953308105,22.094789505004886,21.77332305908203,21.830900192260746,12520425.0,0.012616163999837227,-1.7346789764891348,1.0869557702610968,43.478257863665746,33.55164389731381,-0.43802154732571097,-0.0339625533731045,0.010437645694128861,-0.3083584233889347,18.642159892375364,0.417425155639652,-0.30252926819117576,0.11803045272826651,-0.7162340578941517,0.9522949633506848,-0.2991018025829426,0.5351627080394756,-1.1563167572021449,88.92988063821902,51.964797219099154,0.41713225531120834,3,-0.5061883926391566,-0.340657234191891,0.1403422355651891,-0.1703281402587855,1.9000091552734375,1,0.047868861518554295,1.4000202380866336,21.677364349365234,-2.111109475187538,21.562211990356445,-1.583334368568601,21.399080276489254,0.047868861518554295
6319,2005-03-30,22.43065071105957,22.445043563842773,22.085193634033203,22.142770767211914,10563151.0,0.02185797762658037,1.2727436997060666,2.400012721028001,56.91059065203324,35.83757336674935,-0.9340626062350808,-0.5100618720286363,-0.4713068952924644,-0.772105482571753,19.33302750756704,0.4941940307617223,-0.3159749776379286,0.5788794517517104,-0.2926996107494837,1.4504585142529045,0.14308992050111158,1.0146689830023092,-1.610112800598145,99.04466138398763,58.7406254264619,0.4357895312505977,3,-0.8108625411987305,-0.8108625411987305,-0.3946361541748047,-0.6501293182373047,1.1707115173339844,2,0.03679137314998737,-1.7346789764891348,21.95084953308105,1.4000202380866336,21.677364349365234,-2.111109475187538,21.562211990356445,0.03679137314998737
6320,2005-03-31,22.368276596069336,22.550600051879886,22.329891204833984,22.43065071105957,8676532.0,-0.0027807537014287176,-2.1723599078846876,-0.21666710836668168,52.801371984862804,38.42871032366779,-0.8732608029827631,-0.44957621782426926,-0.40839278838870996,-0.7003122433564499,19.361828333206823,0.220708847045902,-0.37010599050563187,0.5030709266662612,-0.39254324760473835,1.3986851009372607,0.05526383953076319,0.9508780138017592,-1.482758459472656,85.09808078745215,44.49841659227257,0.447807087135499,3,-0.6957101821899414,-0.6957101821899414,-0.3322620391845703,-0.5877552032470703,1.151519775390625,3,0.031531490432805453,1.2727436997060666,22.43065071105957,-1.7346789764891348,21.95084953308105,1.4000202380866336,21.677364349365234,0.031531490432805453
6321,2005-04-01,22.161962509155273,22.541004180908203,22.128376007080078,22.46903419494629,7308045.0,-0.009223512863316352,-1.2051250688031314,4.923062809614091,51.575451242594106,40.704366919889615,-0.6057918543908904,-0.2492387522949997,-0.20407960853421514,-0.4856831137583981,19.445389403146944,0.412628173828125,-0.3929861814702882,0.2924386024475112,-0.6082651462529043,1.1931423511479267,-0.15791327190269655,0.7427904767977189,-1.1765394576416028,65.08625711955347,21.330711544939632,0.45035187435020774,4,-0.4893960952758789,-0.4893960952758789,-0.1259479522705078,-0.3814411163330078,1.3818225860595703,4,0.06429958351015919,-2.1723599078846876,22.368276596069336,1.2727436997060666,22.43065071105957,-1.7346789764891348,21.95084953308105,0.06429958351015919
6322,2005-04-04,22.15716361999512,22.272315979003906,22.06120491027832,22.243528366088867,7683201.0,-0.00021653719331804488,1.933320965732913,0.2812527174925658,50.5067496106963,43.290323585468705,-0.5278846817746583,-0.2668106866053499,-0.1967383188561378,-0.47641979376999544,20.020412582960635,0.21111106872558594,-0.38257526991707635,0.2931573867797894,-0.5985882154026996,1.1849029889622784,-0.15271541431145508,0.7390301878710339,-1.0778299484594775,49.38272513784724,4.383484541723199,0.44587280109124466,4,-0.4845972061157262,-0.4845972061157262,-0.09475994110107777,-0.2950763702392578,1.28106689453125,0,0.06929408306206497,-1.2051250688031314,22.161962509155273,-2.1723599078846876,22.368276596069336,1.2727436997060666,22.43065071105957,0.06929408306206497
6323,2005-04-05,22.64656066894531,22.65615653991699,22.277114868164066,22.3059024810791,7825344.0,0.022087531479369815,1.1066652532266208,-3.9444125441697326,61.88273242756275,47.388407366853265,-0.8569237090462956,-0.7751672206260025,-0.6814113399731845,-0.9587677055414296,20.99907609291035,0.4989929199218679,-0.30076332301498,0.769359874725339,-0.16164371791056098,1.700363467361239,0.30385807840739076,1.2348616710432871,-1.4789510145890112,98.38711745734564,46.406758302364,0.46550179631794997,4,-0.8492460250854457,-0.9212160110473597,-0.5529699325561488,-0.6693220138549769,0.988388061523441,1,0.04364406922410935,1.933320965732913,22.15716361999512,-1.2051250688031314,22.161962509155273,-2.1723599078846876,22.368276596069336,0.04364406922410935
6324,2005-04-06,22.84327888488769,22.98241996765137,22.63216590881348,22.69454002380371,9512088.0,0.008686449956709641,-1.561393720446972,0.43662200522946953,66.46614842375082,50.671287690824194,-0.8538474902454034,-0.9801952707032946,-0.870248837933044,-1.1476043752179699,22.225344179602025,0.3502540588378906,-0.21042608180768596,0.9394491195678683,-0.0708504987967693,1.9497487379325058,0.4342993103855477,1.4445989287501888,-1.5565854796865395,84.89591744619811,27.88856273390465,0.5051498091823191,4,-0.6885137557983363,-0.954802513122555,-0.7496881484985316,-0.8204584121704066,0.7244968414306676,2,0.044108370280125486,1.1066652532266208,22.64656066894531,1.933320965732913,22.15716361999512,-1.2051250688031314,22.161962509155273,0.044108370280125486
6325,2005-04-07,23.19832992553711,23.2655029296875,22.814489364624023,22.84327888488769,9074614.0,0.015542910561946899,-1.1860430716890777,2.3870765048345297,79.38459957751759,55.468449476534374,-1.0357555729921728,-1.3098197249668573,-1.212821602222789,-1.494544499070706,22.993911475214603,0.45101356506347656,-0.06126124418485546,1.2357246398925774,0.07126577463691675,2.400183505148238,0.6534952072647471,1.8179540725204077,-1.7420638640909338,94.42222746630894,31.349581958852696,0.5822294326278304,4,-0.8468465805053711,-1.1683120727539062,-1.109537124633789,-1.0939435958862305,0.19671821594237926,3,0.01737333265584695,-1.561393720446972,22.84327888488769,1.1066652532266208,22.64656066894531,1.933320965732913,22.15716361999512,0.01737333265584695
6326,2005-04-08,22.96322822570801,23.22711753845215,22.94403648376465,23.19832992553711,6155481.0,-0.010134423494438494,-1.0701747044669945,-0.6621631058990213,74.45886055254914,59.71830692613695,-0.6493011255155317,-1.070263081082441,-0.9674069023681859,-1.2440362747714069,23.67171061101054,0.2830810546875,0.10784145769252973,0.962958621978764,-0.28118809471975226,2.2071053386772803,0.3408852636295059,1.5850319803280222,-1.2898537400728785,74.90034035530653,6.758058761099292,0.6220733583492576,4,-0.44381523132324574,-0.9332103729248082,-0.8948273658752477,-0.7700786590576207,0.7724781036376918,4,0.024237365072601325,-1.1860430716890777,23.19832992553711,-1.561393720446972,22.84327888488769,1.1066652532266208,22.64656066894531,0.024237365072601325
6327,2005-04-11,22.91044998168945,23.126359939575195,22.905651092529297,23.03039932250977,6496874.0,-0.0022983808504535297,-2.407391048292108,0.5102019292396189,80.12419714753958,63.79007795767848,-0.4506007093532709,-1.0027675323009184,-0.8980651771554662,-1.1783769346332846,24.344943933469473,0.22070884704589844,0.23322434485764276,0.8681979179382289,-0.44093865043699054,2.1773344863134483,0.21362963375062094,1.5227662021258368,-1.046020082768031,64.07757622539512,-11.345429902838404,0.6545682841876096,4,-0.24709606170653942,-0.8804321289062464,-0.875635147094723,-0.5997495651245082,0.7964687347412145,0,0.027643940386660626,-1.0701747044669945,22.96322822570801,-1.1860430716890777,23.19832992553711,-1.561393720446972,22.84327888488769,0.027643940386660626
6328,2005-04-12,22.98241996765137,23.06878471374512,22.5745906829834,22.886459350585934,7763235.0,0.003141360646318203,2.6785427802740807,-0.8000095407709061,81.94442314334323,66.57161490115737,-0.4032612952553478,-1.061919239013232,-0.9493550167056846,-1.2346182401475545,24.510865005073956,0.4941940307617223,0.3620087723200456,0.8974657058715856,-0.47755673866882375,2.272488150411995,0.20995448360137914,1.584976928141792,-0.9498613050380236,59.027653166297725,-22.559841693865053,0.6875112222702052,4,-0.3190660476684606,-0.9524021148681676,-0.9548020362854039,-0.6717195510864293,0.6957092285156179,1,0.01983300920949893,-2.407391048292108,22.91044998168945,-1.0701747044669945,22.96322822570801,-1.1860430716890777,23.19832992553711,0.01983300920949893
6329,2005-04-13,23.049591064453125,23.15035057067871,22.766510009765625,22.79050064086914,7575448.0,0.0029227164457137356,-1.5000062114116055,2.699966210172526,79.75775441048326,69.56676850400409,-0.4172846499121299,-1.0953110066651668,-0.990772074387781,-1.2813734133993862,24.462721918047485,0.38384056091308594,0.49588916286332463,0.9075406074523933,-0.5299027273505175,2.344983942255304,0.18881894005093613,1.6262622748538504,-0.8690790897908798,68.74974119154035,-12.279467214157478,0.7187216674014557,4,-0.38623714447021484,-1.0195732116699219,-0.9943842887878418,-0.7388906478881836,0.4798011779785156,2,0.025395577057258922,2.6785427802740807,22.98241996765137,-2.407391048292108,22.91044998168945,-1.0701747044669945,22.96322822570801,0.025395577057258922
6330,2005-04-14,23.16954231262207,23.270299911499023,22.95842933654785,22.987218856811523,9097541.0,0.005204051032121404,-1.5999777385552323,0.7037058849511919,79.4375899506756,72.66256169379092,-0.4599971558474607,-1.1666228036888064,-1.091242400357693,-1.377858868633993,23.892079566162614,0.3118705749511719,0.6019120781851584,0.9586405754089355,-0.5389653431617774,2.4562464939796484,0.2098376161235791,1.707443534694292,-0.8588314233567935,85.51728297583016,4.426613392611145,0.7488029592853556,4,-0.5037899017333984,-1.1371259689331055,-1.1131362915039062,-0.8588418960571289,0.2830810546875,3,0.01718779802911108,-1.5000062114116055,23.049591064453125,2.6785427802740807,22.98241996765137,-2.407391048292108,22.91044998168945,0.01718779802911108
6331,2005-04-15,23.92762565612793,23.980403900146484,23.16954231262207,23.16954231262207,20272405.0,0.03271896066297675,-1.1392412706879287,4.157903546396066,83.35701736181599,76.31259144391532,-1.0519006365722028,-1.81602436842347,-1.822026221011285,-2.103080131604411,22.71857263715273,0.8108615875244141,0.6511068966589768,1.5886173248291016,-0.037330946899441386,3.2145655965576445,0.7756431889648319,2.4015914606933713,-1.4825723037499294,96.24571433998462,15.85196939133641,0.8129741358642708,4,-0.7988662719726562,-1.5401573181152344,-1.8712196350097656,-1.6169252395629883,-0.5613651275634801,4,-0.022257850498929366,-1.5999777385552323,23.16954231262207,-1.5000062114116055,23.049591064453125,2.6785427802740807,22.98241996765137,-0.022257850498929366
6332,2005-04-18,23.5006046295166,23.84126281738281,23.21752166748047,23.70211982727051,14942059.0,-0.01784636021760755,1.5999984098841837,-0.2658219567547486,71.9727970629309,77.433709736734,-0.46295667173183475,-1.2844308510049842,-1.372414187093554,-1.6462658512119361,21.274820285735192,0.7101039886474609,0.7170618449459347,1.053401374816893,-0.5796896857540368,2.686492435387823,0.23685584453142994,1.8699469051023563,-0.809895189495645,65.87034004431173,-12.888298200090901,0.8165455302854644,4,-0.22310733795166016,-1.1131362915039062,-1.4406003952026367,-1.1899042129516602,-0.14873886108398793,0,0.01000407025842276,-1.1392412706879287,23.92762565612793,-1.5999777385552323,23.16954231262207,-1.5000062114116055,23.049591064453125,0.01000407025842276
6333,2005-04-19,23.11196517944336,23.38545227050781,22.93444061279297,23.342269897460934,8509170.0,-0.016537423449314748,1.8484695168227079,1.1428652557452392,59.91617452000779,76.70593485854033,-0.0015164267602010284,-0.7729296709437676,-0.9630685199275959,-1.225040728772079,19.363782244647375,0.5661640167236328,0.8013332007415741,0.5616049766540527,-0.9561363103362197,2.079346263644325,-0.1972656668410835,1.320475620149189,-0.21490462580231906,28.4584321920714,-45.76231162300229,0.7588706434951371,4,0.16553211212158203,-0.7244968414306641,-1.0519609451293945,-0.801264762878418,0.03358650207519531,1,0.025742230587837645,1.5999984098841837,23.5006046295166,-1.1392412706879287,23.92762565612793,-1.5999777385552323,23.16954231262207,0.025742230587837645
6334,2005-04-20,22.69454002380371,23.10236930847168,22.65615653991699,22.93444061279297,7894331.0,-0.018060997946246604,-1.8181779852431454,1.0416659765126957,54.30378931520194,73.91917816272749,0.43872828821276855,-0.2337161615657699,-0.5304435056365442,-0.7781989528477808,16.81413579338475,0.45580863952637074,0.8885177201590935,0.059255218505860796,-1.2707598958105777,1.3892703328222993,-0.6057523386523584,0.72426277566408,1.2858638763427734,2.8985131509018327,-67.0569103349661,0.66500755715822,4,0.5829572677612305,-0.3070716857910156,-0.6345357894897461,-0.38383960723876953,0.44141578674316406,2,0.043340344035684986,1.8484695168227079,23.11196517944336,1.5999984098841837,23.5006046295166,-1.1392412706879287,23.92762565612793,0.043340344035684986
6335,2005-04-21,23.0783805847168,23.12156105041504,22.435447692871094,22.91044998168945,6969987.0,0.016913343936933334,4.396273683263077,-0.7000007950579495,61.54776102256021,72.48461154828426,0.04032408745001348,-0.5115231974416332,-0.8895155272182151,-1.1316244534449176,14.719253608975688,0.6861133575439453,0.9105513784500054,0.3591307640075705,-0.8487029407281881,1.566964468743329,-0.24478608836031057,0.9630476163754516,0.8755383682250937,41.61495897541017,-27.760223065969875,0.6039168523678801,4,0.12954521179198863,-0.6909122467041051,-0.9907875061035192,-0.767680168151859,-0.04798126220703125,3,0.01954260421606513,-1.8181779852431454,22.69454002380371,1.8484695168227079,23.11196517944336,1.5999984098841837,23.5006046295166,0.01954260421606513
6336,2005-04-22,22.824085235595703,23.03039932250977,22.65615653991699,22.98241996765137,5826594.0,-0.011018769197761569,1.9433931129662285,-0.9428581163963285,57.90670486691338,70.01600129488136,0.304866297413799,-0.16637439654887132,-0.6110397937268175,-0.8468581993116047,13.281309234143446,0.4222240447998118,0.8946096460424187,0.0417417526245103,-1.0364861742511238,1.1199696795001444,-0.49737221081330674,0.5808557160623273,1.0690948669433595,27.644996553838872,-42.430799192786075,0.5391139634378171,4,0.38384056091308594,-0.4366168975830078,-0.7856717109680176,-0.5133848190307617,0.32146644592285156,4,0.0275383712085695,4.396273683263077,23.0783805847168,-1.8181779852431454,22.69454002380371,1.8484695168227079,23.11196517944336,0.0275383712085695
6337,2005-04-25,22.92004585266113,22.98241996765137,22.70413589477539,22.83847999572754,5934973.0,0.004204357636895306,1.6976739886102514,-0.5151482297952993,53.57589802088003,66.863942947941,0.23513718754759694,-0.17335076120270543,-0.6784221886528634,-0.9078798733049069,11.85707967853984,0.2782840728759801,0.8039152548409625,0.07556829452514435,-0.8695581115993924,1.0206947006496812,-0.39699490853712405,0.5481314975874128,0.9148249534912161,51.010086814060315,-14.844867710633707,0.47256320306226884,4,0.2878799438476598,-0.532577514648434,-1.1011409759521449,-0.7916698455810511,0.2686882019043004,0,0.019468315149618887,1.9433931129662285,22.824085235595703,4.396273683263077,23.0783805847168,-1.8181779852431454,22.69454002380371,0.019468315149618887
6338,2005-04-26,23.00161170959473,23.251108169555664,22.80009651184082,22.80009651184082,7080659.0,0.003558712642109718,-3.4762048991027146,2.4705827331401755,52.13452451725587,63.79469518202686,0.1749811027528132,-0.18146364276828209,-0.7487434527935868,-0.9635605217645526,11.762309669603408,0.45101165771484375,0.7423613063204471,0.10459604263305877,-0.7431773473582481,0.9523694326243657,-0.3192906523625929,0.5284827376287105,0.7772821720263643,69.4117261908942,5.718903978034483,0.42388669499565285,4,0.20631408691405895,-0.6141433715820348,-1.242681503295902,-0.9332103729248082,0.15353584289550426,1,0.015227370293003473,1.6976739886102514,22.92004585266113,1.9433931129662285,22.824085235595703,4.396273683263077,23.0783805847168,0.015227370293003473
6339,2005-04-27,23.25590515136719,23.29429054260254,22.84327888488769,22.996814727783203,9021259.0,0.01105546189471518,1.6857026032438538,1.285711581418236,50.79786137416335,60.612503117969936,-0.05248876693596216,-0.3907974697016421,-0.9930912313545441,-1.1934448824880661,12.720828804543386,0.4510116577148473,0.6750520175507688,0.317626762390141,-0.5147663404737841,1.150019865254066,-0.09856978904182156,0.7338233138221035,0.46925088270390347,95.53056868932997,34.249054540914024,0.4161965514319631,4,-0.04797935485840199,-0.8684368133544957,-1.5569500923156774,-1.2186908721923864,-0.09595870971680043,2,-0.004745180595223997,-3.4762048991027146,23.00161170959473,1.6976739886102514,22.92004585266113,1.9433931129662285,22.824085235595703,-0.004745180595223997
6340,2005-04-28,23.07358169555664,23.299087524414066,23.07358169555664,23.10716819763184,7940600.0,-0.007839877855703725,-12.428360497473095,-0.12963235618900176,51.55194899600909,57.07860663288028,0.128281344553983,-0.1611893299224718,-0.8086133979709444,-0.985686086975825,13.583317356680261,0.22550582885742543,0.5885902842546642,0.10003805160522461,-0.6893259823171576,0.8894020855276068,-0.2946439653559665,0.4947200685664157,0.5999860048664551,64.92534435343418,5.144834717322894,0.39468201696119054,4,0.0647735595703125,-0.6141433715820312,-1.4609904289245605,-1.1227312088012695,0.17272758483887074,3,0.002703269731298086,1.6857026032438538,23.25590515136719,-3.4762048991027146,23.00161170959473,1.6976739886102514,22.92004585266113,0.002703269731298086
6341,2005-04-29,23.58696746826172,23.601362228393555,23.0783805847168,23.193532943725586,7984577.0,0.022249938456843088,1.4772707765836655,-11.71406667045137,58.42293191837388,55.573066061262836,-0.4900416470275353,-0.5927332414198858,-1.313216085108948,-1.4716187622100456,14.607696529907813,0.5277805328369141,0.5287702702508099,0.5421735763549798,-0.19421832287417828,1.2785654755841378,0.17397762674039896,0.9103695259695606,0.037075431859296515,98.39563780146895,37.54107358642108,0.36819594961457974,4,-0.5685625076293945,-0.9332103729248047,-1.9911689758300781,-1.6361169815063477,-0.19191932678223012,4,-0.023596426564833295,-12.428360497473095,23.07358169555664,1.6857026032438538,23.25590515136719,-3.4762048991027146,23.00161170959473,-0.023596426564833295
6342,2005-05-02,23.692523956298828,23.745302200317386,23.48620986938477,23.51020050048828,7136515.0,0.004475203867523314,-1.2499958590761464,0.463414988873968,58.76777050281397,55.44546561490797,-0.63196981529628,-0.6085682882845944,-1.4044054939622939,-1.548523200282304,15.611265800184132,0.2590923309326172,0.4643635517925304,0.5709620475769057,-0.09229896439790153,1.234223059551713,0.23933154158950032,0.9025925535643111,-1.2570762634277344,94.41621599806244,31.953708776992592,0.3316305059874038,5,-0.6021490097045898,-0.9835901260375977,-2.1015233993530273,-1.741673469543457,-0.3454551696777379,0,-0.02308628138518176,1.4772707765836655,23.58696746826172,-12.428360497473095,23.07358169555664,1.6857026032438538,23.25590515136719,-0.02308628138518176
6343,2005-05-03,23.63494873046875,23.70211982727051,23.47181510925293,23.67812919616699,7313881.0,-0.002430100986128614,4.052662412385917,-0.23683439690342228,57.244674422118116,55.77223062678754,-0.550275115693605,-0.4987184110636491,-1.3303611926030072,-1.4647147454074094,16.62789436264266,0.23030471801758168,0.2960255538859826,0.4639674186706557,-0.1975605352239036,1.125495372565215,0.13320344172337784,0.7947313956179336,-1.17330394744873,87.76600693563364,25.02067832981048,0.3307639769472789,5,-0.5445737838745117,-0.7580852508544922,-2.0739359855651855,-1.720083236694336,-0.13434410095214844,1,-0.018879443361266457,-1.2499958590761464,23.692523956298828,1.4772707765836655,23.58696746826172,-12.428360497473095,23.07358169555664,-0.018879443361266457
6344,2005-05-04,23.85085868835449,23.91323280334473,23.548583984375,23.65414047241211,7457691.0,0.009135198910222408,1.2686586646572364,-4.555722425902497,58.23666406873296,55.40433096525118,-0.6536502937682975,-0.669603571051919,-1.512104596556668,-1.653712361525269,17.113130544753535,0.3646488189697301,0.20049968643570182,0.6294983863830517,-0.07876485251914644,1.3377616252852498,0.2753667669319526,0.9836300058341507,-1.3635407569885203,92.57142467726209,31.355519440701116,0.35413161945109983,5,-0.5661640167236293,-0.8300542831420863,-2.3234319686889613,-2.067937850952145,-0.38863945007323863,2,-0.02916922803303279,4.052662412385917,23.63494873046875,-1.2499958590761464,23.692523956298828,1.4772707765836655,23.58696746826172,-0.02916922803303279
6345,2005-05-05,23.601362228393555,23.750099182128906,23.351865768432614,23.745302200317386,7165277.0,-0.010460690879978807,4.187562114887743,-0.7317063711374504,45.50265440564031,54.02610313622084,-0.36002815911734487,-0.40935250854955996,-1.235276638456476,-1.3767191198655553,16.849045069565637,0.498992919921875,0.17973658798702274,0.35985031127929545,-0.3683087500014004,1.0880093725599913,-0.004229219361054248,0.7239298419196452,-1.0570077021484359,62.64361907503447,5.6167302186577075,0.364079530640348,5,-0.2926778793334961,-0.5805578231811523,-1.9815740585327148,-1.9287958145141602,-0.16313171386718395,3,-0.018702979195502567,1.2686586646572364,23.85085868835449,4.052662412385917,23.63494873046875,-1.2499958590761464,23.692523956298828,-0.018702979195502567
6346,2005-05-06,23.51979637145996,23.778888702392575,23.46701812744141,23.67333221435547,5289704.0,-0.0034559808939954584,-1.4074087706770626,1.0666657832666102,50.29239358233573,53.66126930971592,-0.18930489603313205,-0.29929716397757744,-1.136353571330332,-1.2690007854229357,16.59130171546707,0.31187057495116477,0.21331849005026626,0.25045604705810476,-0.47546060867400186,0.9763727027902114,-0.11250228080794855,0.6134143749241581,-0.9206867141308592,29.91458218661473,-24.919897893315692,0.36295832786605386,5,-0.1631317138671875,-0.4989919662475586,-1.8472299575805664,-1.8472299575805664,0.0,4,-0.011627953182295037,4.187562114887743,23.601362228393555,1.2686586646572364,23.85085868835449,4.052662412385917,23.63494873046875,-0.011627953182295037
6347,2005-05-09,23.543785095214844,23.57257461547852,23.390249252319336,23.491008758544922,5040434.0,0.0010199375613639816,2.3043312938572265,-0.3437395182429159,57.4013170799323,54.246468483346625,-0.12908644841888872,-0.2881803660152933,-1.1409563558178348,-1.2710286551710865,16.350422475761885,0.18232536315918324,0.18544893650735617,0.24277801513671804,-0.47239560285842686,0.9579516331318629,-0.11480879386085263,0.6003648241342887,-0.892110512045118,34.187851235738414,-22.99230763285057,0.357586808997572,5,-0.1655292510986328,-0.5229806900024414,-1.8712186813354492,-1.8712186813354492,-0.023988723754882812,0,-0.0063174614079188895,-1.4074087706770626,23.51979637145996,4.187562114887743,23.601362228393555,1.2686586646572364,23.85085868835449,-0.0063174614079188895
6348,2005-05-10,23.43823051452637,23.630149841308594,23.33747291564941,23.44782638549805,5173197.0,-0.004483330962357757,-1.772729326093285,-0.18182146729309723,64.27257832369651,55.743659255516974,0.05019419024743854,-0.15465601272545015,-1.0125117187126627,-1.142831533393423,17.098984438667443,0.29267692565918324,0.19195355600588115,0.11443290710449716,-0.5869105485781958,0.8157763627871901,-0.23623882073684754,0.46510463494584187,-0.7360936025496443,17.499933744998767,-44.62370082555583,0.35067172784134637,5,0.055176734924312854,-0.3094711303710973,-1.7656641006469762,-1.7656641006469762,0.11035346984862926,1,-0.0038894458286337086,2.3043312938572265,23.543785095214844,-1.4074087706770626,23.51979637145996,4.187562114887743,23.601362228393555,-0.0038894458286337086
6349,2005-05-11,23.63494873046875,23.67333221435547,23.41423988342285,23.52939224243164,8387870.0,0.008393048947123338,1.8421173762945915,-11.000198767640628,61.50794902778605,56.849881481269975,-0.09733852872244242,-0.32176948196235955,-1.183117994863359,-1.3296297328991322,17.738505920616653,0.2590923309326172,0.22494653058619107,0.28188323974609375,-0.42013432889682534,0.9839008083890128,-0.06912554457536402,0.6328920240675515,-0.8843679828373041,67.39129495439286,2.5630133532041697,0.3510087843214594,5,-0.13914203643798473,-0.42702293395996094,-1.8736190795898438,-1.9096040725708008,0.08156585693359375,2,-0.005684129146383943,-1.772729326093285,23.43823051452637,2.3043312938572265,23.543785095214844,-1.4074087706770626,23.51979637145996,-0.005684129146383943
6350,2005-05-12,23.56777572631836,23.750099182128906,23.51020050048828,23.692523956298828,5692997.0,-0.002842104923366895,1.0,-1.1818148964619999,66.66669516346624,57.76585517516913,0.052867589370237056,-0.23529585460559588,-1.0916220516106279,-1.2589554189549688,18.206552223543895,0.239898681640625,0.2624297810073344,0.1947985649108901,-0.5078919640413275,0.8974890938631077,-0.15654669956521872,0.5461438293869989,-0.7706888964583811,52.173668814194365,-16.641005204057926,0.35134526447610853,5,0.05757713317871094,-0.3598499298095703,-1.5461549758911133,-1.6792993545532227,0.129547119140625,3,-0.0044788481213877684,1.8421173762945915,23.63494873046875,-1.772729326093285,23.43823051452637,2.3043312938572265,23.543785095214844,-0.0044788481213877684
6351,2005-05-13,23.39504814147949,23.47661399841309,23.16954231262207,23.43823051452637,6936849.0,-0.007328972697494884,4.1200228978499025,0.3461561983977085,60.291081597064384,57.935111963419175,0.2184844510492603,-0.11016144098737612,-0.8953037429094408,-1.079328602211472,16.986038351989986,0.39823341369628906,0.28668499090408517,0.04869985580443981,-0.6040831157123989,0.7014828273212785,-0.2776916299539778,0.3750913415628574,-0.5533154726801186,38.84302136481102,-30.89268070840049,0.3263914857584189,5,0.1463394165039098,-0.18712234497069957,-1.204297542572018,-1.3650302886962855,0.3310623168945348,4,0.0018457911599814025,1.0,23.56777572631836,1.8421173762945915,23.63494873046875,-1.772729326093285,23.43823051452637,0.0018457911599814025
6352,2005-05-16,23.735706329345703,23.778888702392575,23.351865768432614,23.46221923828125,5984785.0,0.014561123610693727,1.3733264075138543,-6.333303886924753,64.2990944480234,58.71893641074198,-0.12896633566353088,-0.4556655222058126,-1.2141134194993484,-1.4085850754266644,15.94763289355437,0.42702293395996094,0.3336742735541094,0.3776029586791978,-0.29504110354699264,1.0502470209053882,0.041280927566102577,0.713924989792293,-0.851113655164518,92.91332913892622,22.180895302949395,0.3363220311130951,5,-0.1943187713623047,-0.5277805328369141,-1.4609909057617188,-1.7056884765625,0.1199493408203125,0,-0.00909642017346668,4.1200228978499025,23.39504814147949,1.0,23.56777572631836,1.8421173762945915,23.63494873046875,-0.00909642017346668
6353,2005-05-17,23.706918716430664,23.716514587402344,23.45742225646973,23.630149841308594,6476032.0,-0.0012128399515731747,4.399972173083347,0.28070383440503255,59.63119277863171,58.873884045175174,-0.09934316945537702,-0.4005568744056802,-1.1670736135765765,-1.371511798399709,15.664479273344934,0.278284072875973,0.30906031013764235,0.3190676689147942,-0.3603325796530896,0.998467917482678,-0.02063245536914593,0.6587677931987344,-0.7811804370829378,88.18898623670908,19.74265964940983,0.3397001242839412,5,-0.23270320892333984,-0.498992919921875,-1.3602328300476074,-1.676900863647461,-0.15833473205566406,1,-0.007893153353624727,1.3733264075138543,23.735706329345703,4.1200228978499025,23.39504814147949,1.0,23.56777572631836,-0.007893153353624727
6354,2005-05-18,23.67812919616699,23.82206916809082,23.57737159729004,23.70211982727051,6711130.0,-0.0012143931739101443,-1.1702106064450648,-0.31250465850092485,63.81578316477529,60.90867612952351,-0.10910562805650414,-0.3102055023891488,-1.1176699536363692,-1.333907031185742,16.170229617149705,0.24469757080078125,0.2725585256544534,0.24109869003295614,-0.3654855618173798,0.8476829418832921,-0.062193435892211824,0.5443908159581241,-0.7128911358593832,77.9411420821246,8.675612100303027,0.3032921259251682,5,-0.18232345581054332,-0.4702033996581996,-1.331443309783932,-1.6481113433837855,-0.1583328247070277,2,-0.005471091517355142,4.399972173083347,23.706918716430664,1.3733264075138543,23.735706329345703,4.1200228978499025,23.39504814147949,-0.005471091517355142
6355,2005-05-19,23.52939224243164,23.716514587402344,23.34706878662109,23.70211982727051,6859108.0,-0.006281617627098113,2.666644581791371,7.199793289869219,48.42107245303388,60.70075155960107,0.03168029866735367,-0.13275379231242113,-0.94034152680182,-1.1739892054916012,16.965148237869254,0.36944580078125355,0.2428056229124067,0.06981115341186594,-0.5137291320770885,0.6533514389008204,-0.22195898933261304,0.36158129615634493,-0.5262343924025501,55.14714479468712,-10.002620278277007,0.2917701427444776,5,-0.03358650207519531,-0.32146644592285156,-1.182706356048584,-1.4993743896484375,-0.023990631103515625,3,0.007952706259588771,-1.1702106064450648,23.67812919616699,4.399972173083347,23.706918716430664,1.3733264075138543,23.735706329345703,0.007952706259588771
6356,2005-05-20,23.45262336730957,23.5965633392334,23.38545227050781,23.5965633392334,5602751.0,-0.0032626798997226203,1.9333209657329622,0.83333517375411,43.31548699045181,59.13565932743658,0.10942594222084878,-0.006832340160222827,-0.8413161807712761,-1.089053728167631,17.803025248611853,0.2111110687255895,0.1860949210233933,-0.03838462829589773,-0.5397316409615733,0.4629623843697779,-0.28905813462873553,0.21228887803694008,-0.41306251914785364,22.221999140690517,-37.60538117099169,0.25067350633283825,5,0.043182373046875,-0.24469757080078125,-1.103538990020752,-1.4202070236206055,0.29747581481933594,4,0.010433778529462812,2.666644581791371,23.52939224243164,-1.1702106064450648,23.67812919616699,4.399972173083347,23.706918716430664,0.010433778529462812
6357,2005-05-23,23.36626052856445,23.606159210205078,23.270299911499023,23.606159210205078,6307628.0,-0.0036824383094601343,1.8000095407708943,1.666657832666391,42.63156683425696,56.73110249527662,0.18769706458910207,0.12087092162137125,-0.7287559153849728,-0.9986208531853968,18.556114611008596,0.3358592987060547,0.2061347563401057,-0.14705820083618448,-0.5758915542559144,0.28177515258354546,-0.36147487754605123,0.06735847587368227,-0.2917528021954112,17.391439613392333,-37.29489528483285,0.21441667670986575,5,0.12954521179199574,-0.19192028045653942,-0.6081466674804652,-0.9787921905517543,0.2542934417724645,0,0.015400407325325771,1.9333209657329622,23.45262336730957,2.666644581791371,23.52939224243164,-1.1702106064450648,23.67812919616699,0.015400407325325771
6358,2005-05-24,23.351865768432614,23.43823051452637,23.222320556640625,23.222320556640625,6199875.0,-0.0006160489443417516,-2.3333529645607816,-0.5399996819742807,34.61534842693325,53.74303576184853,0.21071117790475213,0.17165193599830886,-0.6896469683832755,-0.980811347083268,18.70829481314711,0.21590995788574574,0.210542736911286,-0.17896566390991708,-0.5436154029818461,0.1856840751620119,-0.3612905334458816,0.0033592056260474124,-0.24380903898454775,21.59991858568003,-27.125402732551834,0.18232486953596505,5,0.14393997192383168,-0.17752552032470348,-0.5193829536437953,-0.9643974304199183,0.16313171386719105,1,0.021573860809633194,1.8000095407708943,23.36626052856445,1.9333209657329622,23.45262336730957,2.666644581791371,23.52939224243164,0.021573860809633194
6359,2005-05-25,23.145551681518555,23.351865768432614,23.07358169555664,23.25590515136719,6477699.0,-0.008835015110139843,-1.188684623058259,-0.8518529424756467,35.56228175106632,50.28698982713743,0.3802959333041862,0.389230786920308,-0.45339133492220185,-0.7701790552560652,18.614443117528094,0.278284072875973,0.18154019185087478,-0.37976207733154155,-0.7647027932000618,0.005178638536978752,-0.5722324352658035,-0.18729171939727962,0.7676811218261754,11.194012139479415,-34.29308582523878,0.19247035793426023,5,0.3022737503051758,0.02878856658935547,-0.31306886672973633,-0.7580833435058594,0.3790416717529297,2,0.017412948647850257,-2.3333529645607816,23.351865768432614,1.8000095407708943,23.36626052856445,1.9333209657329622,23.45262336730957,0.017412948647850257
6360,2005-05-26,23.135955810546875,23.3278751373291,22.68494415283203,23.241512298583984,5463526.0,-0.0004145881292318965,3.6207128169979437,0.9565307568660355,37.261117870250686,47.72810496860259,0.36006074503481855,0.4255577310872418,-0.409635881259117,-0.7564301583225905,18.866380204757238,0.6429309844970703,0.1388375611905488,-0.3924766540527358,-0.7627383434085608,-0.022214964696910755,-0.5776074987306501,-0.2073458093748215,0.7604839706420918,48.958346273774175,1.4394072784692042,0.18513084467791266,5,0.11755084991455078,0.038384437561035156,-0.30347299575805664,-0.7484874725341797,0.3502540588378942,3,0.016590650676213015,-1.188684623058259,23.145551681518555,-2.3333529645607816,23.351865768432614,1.8000095407708943,23.36626052856445,0.016590650676213015
6361,2005-05-27,23.03039932250977,23.318279266357425,22.996814727783203,23.222320556640625,4114006.0,-0.004562443363113067,-1.4814852986646132,1.8181851035379664,33.83687106823828,44.34341348195979,0.45645309903168396,0.5136128058872842,-0.2566757578952803,-0.6436916027051893,18.499139247778157,0.3214645385742223,0.08735348905395668,-0.4702047348022411,-0.9007044254421146,-0.03970504416236764,-0.6854545801221796,-0.2549548894823026,0.8175806335449209,37.49994823823701,-11.221750506286462,0.21524984531993702,5,0.2231073379516566,0.2542953491210902,-0.232702255249027,-0.6429309844970739,0.5469722747802699,4,0.02062501314747478,3.6207128169979437,23.135955810546875,-1.188684623058259,23.145551681518555,-2.3333529645607816,23.351865768432614,0.02062501314747478
6362,2005-05-31,23.145551681518555,23.222320556640625,22.97282409667969,23.10236930847168,7382659.0,0.005000015735560304,1.536562663615702,-0.2250004969092288,40.84082829358425,42.25559520584341,0.27802055080566035,0.374586859855512,-0.3211809880397425,-0.7468590338111625,17.85699077407992,0.24949645996093395,0.028126036890821382,-0.32770376205444407,-0.775995826333844,0.12058830222495587,-0.551849794194144,-0.1035577299147441,0.6559068424072301,61.146404887843154,8.125254352934697,0.22414603213969933,5,0.1079549789428711,0.15353679656982422,-0.3478546142578125,-0.7580833435058594,0.3502540588378906,1,0.0261193817684231,-1.4814852986646132,23.03039932250977,3.6207128169979437,23.135955810546875,-1.188684623058259,23.145551681518555,0.0261193817684231
6363,2005-06-01,23.18873405456543,23.318279266357425,23.039995193481445,23.10236930847168,6038141.0,0.0018656877848954867,-1.6363521376170334,2.0,34.55149852676456,39.00400802384222,0.17165507086666665,0.31227150100728096,-0.302889564277109,-0.7855745717942995,17.110244493993047,0.2782840728759801,-0.0031681729650578916,-0.26221065521240305,-0.720913576085124,0.19649226566031786,-0.49156211564876173,-0.032859194776044376,0.5680638945166052,75.5395971503669,23.330871026311527,0.22935146043635998,6,0.011995315551757812,0.11035442352294922,-0.3910369873046875,-0.8012657165527344,0.48939514160155895,2,0.01862197025311385,1.536562663615702,23.145551681518555,-1.4814852986646132,23.03039932250977,3.6207128169979437,23.135955810546875,0.01862197025311385
6364,2005-06-02,23.155147552490234,23.222320556640625,23.00161170959473,23.06398582458496,4502293.0,-0.0014483973983298037,-1.044452689511426,1.0555432862190812,35.37416437704174,37.5543515709542,0.13773991459359536,0.3067941631642306,-0.2052506260931608,-0.753800029656432,15.956841401948957,0.22070884704589488,-0.08054438661878294,-0.26101160049438477,-0.6969748593161107,0.17495165832734116,-0.4789932299052495,-0.043029971083520024,0.5587762447418001,73.1343504973582,20.05695708694433,0.21798162941086363,6,-0.009595870971679688,0.14394092559814453,-0.3574504852294922,-0.7676792144775391,0.6669216156005859,3,0.015540817824366338,-1.6363521376170334,23.18873405456543,1.536562663615702,23.145551681518555,-1.4814852986646132,23.03039932250977,0.015540817824366338
6365,2005-06-03,23.15994644165039,23.342269897460934,23.006410598754886,23.05438995361328,5459983.0,0.00020724934484994684,-2.3333396433574847,1.1579035463960665,40.54057787498573,37.24602833590241,0.08384070725880122,0.28167135741871974,-0.15761361673541074,-0.7639254293529305,15.22594535506797,0.3358592987060476,-0.14381141623548643,-0.23414192199707173,-0.6752902331174475,0.20700638912330405,-0.45471607755725785,-0.01356776643688562,0.5128181698056444,50.649471336527355,-4.0538004898670295,0.22057415556018722,6,-0.014394760131835938,0.13914203643798828,-0.36224937438964844,-0.7724781036376953,0.82525634765625,4,0.015744721713402576,-1.044452689511426,23.155147552490234,-1.6363521376170334,23.18873405456543,1.536562663615702,23.145551681518555,0.015744721713402576
6366,2005-06-06,23.24630928039551,23.43823051452637,23.15035057067871,23.342269897460934,4989579.0,0.0037289740268917626,-1.0000132510882702,-0.9090925517689328,25.242714699508582,35.31393365426371,-0.03896281433484461,0.1831597121942501,-0.19471492591424422,-0.8484249446097216,14.28267604129963,0.2878799438476598,-0.21789825689372577,-0.13410472869872692,-0.575800646649995,0.30759118925254114,-0.3549526876743627,0.08674323027690889,0.3869425127155637,58.7626584483232,8.525353551813012,0.2208479589756346,6,-0.18472194671631215,0.05277919769286754,-0.4474124908447301,-0.858840942382816,-0.38383865356446023,0,0.010319943097013562,-2.3333396433574847,23.15994644165039,-1.044452689511426,23.155147552490234,-1.6363521376170334,23.18873405456543,0.010319943097013562
6367,2005-06-07,23.39504814147949,23.52939224243164,23.236713409423828,23.2655029296875,6461025.0,0.006398386053024563,-2.128176378851662,-1.3499831050864257,35.93075083033578,35.46008947686399,-0.20471688294592738,0.023933603544666227,-0.2951605055091697,-0.9932675006867875,13.544313815721285,0.2926788330078125,-0.24037528946024622,0.022070980072019353,-0.41300203513601375,0.45714399528005245,-0.1954655275319972,0.2396074876760359,0.2002713460204255,74.54546111618981,27.90633463539956,0.21753650760401613,6,-0.2878799438476527,-0.09595966339110973,-0.5589671134948695,-1.0075798034667933,-1.0267715454101527,1,0.007793249866722363,-1.0000132510882702,23.24630928039551,-2.3333396433574847,23.15994644165039,-1.044452689511426,23.155147552490234,0.007793249866722363
6368,2005-06-08,23.34706878662109,23.514997482299805,23.251108169555664,23.51020050048828,6261150.0,-0.002050833773380001,2.0555886834956603,-1.2592647123780416,35.31923315701046,35.43308407752445,-0.17599756244542064,0.06823143630736439,-0.2072662843834614,-0.9347363495549565,12.637196764300079,0.2638893127441406,-0.24900438712618111,-0.021350288391115413,-0.4554538975201545,0.4127533207379237,-0.23840209295563497,0.19570151617340414,0.21183568749210835,65.45468344000285,21.83423753323727,0.21705180456451928,6,-0.23990058898925426,-0.04798030853271129,-0.4474143981933558,-0.9596004486083949,-0.8588428497314418,2,0.006370690689042169,-2.128176378851662,23.39504814147949,-1.0000132510882702,23.24630928039551,-2.3333396433574847,23.15994644165039,0.006370690689042169
6369,2005-06-09,23.5006046295166,23.524593353271484,23.222320556640625,23.27509880065918,6944560.0,0.006576236370344546,1.210539530212576,-1.382354316714964,48.72883283052619,36.70727462866618,-0.3060579327847215,-0.10106693366753916,-0.33374799554577095,-1.0784059049639971,11.546177232918525,0.3022727966308594,-0.24662329923184956,0.13890275955200337,-0.2817860936245822,0.5595916127285889,-0.0714416670362894,0.34924718614029615,-0.8156604766845703,94.49548310861324,50.17126124454139,0.2103444265882924,6,-0.2494964599609375,-0.20151615142822266,-0.5169854164123535,-1.1131362915039062,-1.2330875396728516,3,0.007554042521417337,2.0555886834956603,23.34706878662109,-2.128176378851662,23.39504814147949,-1.0000132510882702,23.24630928039551,0.007554042521417337
6370,2005-06-10,23.46221923828125,23.534189224243164,23.3278751373291,23.534189224243164,6780534.0,-0.0016333788785646286,4.7333368669334535,-0.3191491161295779,50.43858960880004,38.551910022061925,-0.2419708906077247,-0.07483169911938958,-0.2661859047896158,-1.0286684593542148,10.232354830151396,0.2063140869140625,-0.22984408785301724,0.10579519271850657,-0.30657433410265256,0.5181647195396657,-0.100389570692073,0.31197995612908613,-0.7604821014404308,81.24993788572962,32.72006114658291,0.20618476341057923,6,-0.20871257781982422,-0.20871257781982422,-0.30946969985961914,-1.0747509002685547,-1.223489761352539,4,0.015337420819188097,1.210539530212576,23.5006046295166,2.0555886834956603,23.34706878662109,-2.128176378851662,23.39504814147949,0.015337420819188097
6371,2005-06-13,23.43823051452637,23.759695053100586,23.28469467163086,23.37585639953613,5767612.0,-0.0010224405249670276,-2.882346521996695,-0.8666684334668254,53.488363493152725,39.95719171090287,-0.1721510455138393,-0.0500058097077094,-0.20604653498477177,-0.9934285203071518,10.278291384803753,0.47500038146972656,-0.19960702642952555,0.07964735031128356,-0.3340238179276227,0.4933185185501898,-0.12718823380816957,0.2864829344307367,-0.7031952941894595,40.17867600864696,-11.78231623679811,0.20683558411945233,6,-0.05757713317871449,-0.18472385406494496,-0.27348613739014027,-1.0507621765136754,-0.959600448608402,0,0.02333675634947241,4.7333368669334535,23.46221923828125,1.210539530212576,23.5006046295166,2.0555886834956603,23.34706878662109,0.02333675634947241
6372,2005-06-14,23.51979637145996,23.61575508117676,23.390249252319336,23.390249252319336,4279283.0,0.0034800347612862215,-2.4814487632509383,2.0769371903856726,57.64193883254839,42.52279618932329,-0.2179693326963026,-0.15660572077079493,-0.24961388926490002,-1.0608563249709704,9.615954948567374,0.22550582885742543,-0.1687239955622104,0.17200870513915945,-0.21030424997236352,0.5543216602506824,-0.019147772416602038,0.36316518269492093,-0.7232815611572292,55.35726328268362,-0.4258511221708119,0.1911564775557622,6,-0.1391429901123047,-0.26628971099853516,-0.33106184005737305,-1.1323280334472656,-1.2282886505126953,1,-0.027947765118687018,-2.882346521996695,23.43823051452637,4.7333368669334535,23.46221923828125,1.210539530212576,23.5006046295166,-0.027947765118687018
6373,2005-06-15,23.51979637145996,23.57737159729004,23.231916427612305,23.53898811340332,4516257.0,0.0,6.200079507056251,-0.14814487632508833,70.9677488298535,46.477638906302374,-0.18558588676710386,-0.18060284359034284,-0.2266090832518941,-1.0483368011222254,8.693490866769286,0.3454551696777344,-0.11846980617022496,0.18136482238769602,-0.17200581178682128,0.5347354565622133,0.00467950530043737,0.3580501394749547,-0.6654907465893594,55.35726328268362,-5.815489474097518,0.1766853170872593,6,-0.13674354553222656,-0.26628971099853516,-0.3202662467956543,-1.1323280334472656,-1.4298038482666016,2,-0.048959598000088755,-2.4814487632509383,23.51979637145996,-2.882346521996695,23.43823051452637,4.7333368669334535,23.46221923828125,-0.048959598000088755
6374,2005-06-16,23.548583984375,23.630149841308594,23.43823051452637,23.51979637145996,4151730.0,0.0012239737309107657,-1.000000000000037,-1.5,72.63156132833458,50.04330373445225,-0.17064011749729247,-0.2314603682909997,-0.237924852635647,-1.0639273289702231,7.5485028732537875,0.191919326782223,-0.0861545720515835,0.21662969589233327,-0.11457759513386989,0.5478369869185364,0.05102605037923169,0.38223334140543486,-0.6399549938105977,60.00007227835842,-2.6054545108856075,0.16560364551310178,6,-0.09356117248535156,-0.2950773239135742,-0.23750066757202148,-1.1611156463623047,-1.722482681274414,3,-0.04502852690373749,6.200079507056251,23.51979637145996,-2.4814487632509383,23.51979637145996,-2.882346521996695,23.43823051452637,-0.04502852690373749
6375,2005-06-17,23.716514587402344,23.788484573364254,23.51020050048828,23.764493942260746,10247395.0,0.007131239956456481,4.7999642225361825,-1.66666666666679,85.2216960995118,56.70763500111927,-0.2808537406973777,-0.4054406006162239,-0.3975181197222817,-1.2173971405532384,7.292513606567685,0.278284072875973,-0.040113122404694224,0.375204181671144,0.0115325773547994,0.7388757859874886,0.1933683795129717,0.5570399838293163,-0.7568216330857709,87.0689714258304,20.408382479211824,0.1818358021581725,6,-0.21111202239990234,-0.46300792694091797,-0.36464834213256836,-1.3290462493896484,-1.7704620361328125,4,-0.06109656173206279,-1.000000000000037,23.548583984375,6.200079507056251,23.51979637145996,-2.4814487632509383,23.51979637145996,-0.06109656173206279
6376,2005-06-20,23.697322845458984,23.74050331115723,23.46701812744141,23.57737159729004,3832430.0,-0.0008092142659762436,1.651178270636979,-2.5000596302920033,81.42081013505172,61.7620860349766,-0.213398945653978,-0.3868085081301942,-0.36246096370083336,-1.1835561786989253,6.958504254122428,0.2734851837158203,0.010004407186883668,0.3437774658203132,-0.05081261063581621,0.7383675422764426,0.14648242759224672,0.5410725040483797,-0.6713265616185957,83.62074283246913,15.590853528116511,0.19729503822806485,6,-0.19192028045654297,-0.4438161849975586,-0.2806835174560547,-1.309854507446289,-1.5065727233886719,0,-0.06155097679355692,4.7999642225361825,23.716514587402344,-1.000000000000037,23.548583984375,6.200079507056251,23.51979637145996,-0.06155097679355692
6377,2005-06-21,23.726110458374023,23.79328155517578,23.67333221435547,23.750099182128906,5424135.0,0.00121480443604427,1.1739115405223224,-0.19998727917441841,81.11114055777904,66.85007574617312,-0.21264909847189273,-0.4081825222189721,-0.3730200766246341,-1.1940842036551516,7.044096270250995,0.1199493408203125,0.05385304712419625,0.35457258224487376,-0.07382707728629967,0.7829722417760472,0.14037275247928704,0.5687724120104605,-0.6391151113717264,88.03433033090171,20.088765212811424,0.21419982976558705,6,-0.2183094024658203,-0.47260379791259766,-0.3514537811279297,-1.3386421203613281,-1.2618751525878906,1,-0.052578377507121576,1.651178270636979,23.697322845458984,4.7999642225361825,23.716514587402344,-1.000000000000037,23.548583984375,-0.052578377507121576
6378,2005-06-22,23.855655670166016,23.855655670166016,23.65414047241211,23.759695053100586,6343476.0,0.0054600273407336974,3.199956271988233,-4.000238530651188,86.50006161723401,71.0468789446962,-0.2933090364268054,-0.5249651074595718,-0.4847757922930853,-1.3029755605909124,7.364983561037071,0.20151519775390625,0.11477512838014192,0.4589282989501946,-0.0207739349600935,0.9386305328604827,0.21907718199505055,0.6987794159053387,-0.6980317023463698,100.0,31.359532700622367,0.23985111695514438,6,-0.31186962127685547,-0.5853557586669922,-0.4809989929199219,-1.4681873321533203,-1.4825820922851562,2,-0.0655671749645046,1.1739115405223224,23.726110458374023,1.651178270636979,23.697322845458984,4.7999642225361825,23.716514587402344,-0.0655671749645046
6379,2005-06-23,23.548583984375,23.91323280334473,23.514997482299805,23.855655670166016,5168820.0,-0.012872070675258862,-1.128208264530221,-3.199976148357218,65.39925391182382,72.70917497836551,0.023785554049922553,-0.19621094008167006,-0.1652814858416285,-0.9749106653835895,7.953095613507252,0.3982353210449254,0.14986527363273794,0.1317049980163567,-0.33731235320480835,0.6007223492375218,-0.10280367759422404,0.36621367362693746,-0.3071962122737908,18.279510141271725,-50.46232948734429,0.23450867561058197,6,0.023990631103515625,-0.2494955062866211,-0.20751333236694336,-1.1611156463623047,-0.988388061523441,3,-0.061939667461510584,3.199956271988233,23.855655670166016,1.1739115405223224,23.726110458374023,1.651178270636979,23.697322845458984,-0.061939667461510584
6380,2005-06-24,23.51979637145996,23.62535285949707,23.34706878662109,23.491008758544922,8520217.0,-0.0012224774506246483,1.319994911629342,-0.09374883536032398,61.35464477239391,73.58320623161453,0.06883848787581925,-0.14460658076060895,-0.1280166181903013,-0.9291444860675107,7.368749891753157,0.2782840728759801,0.19174716692284832,0.08372535705566264,-0.36798473591472813,0.5354354500260534,-0.14212968942953097,0.30958040354085625,-0.18435029498465738,30.508400346322922,-37.86421036726072,0.22585504648519486,6,0.05277824401855469,-0.22070789337158203,-0.16793060302734375,-1.1323280334472656,-0.8348522186279297,4,-0.07201146819513227,-1.128208264530221,23.548583984375,3.199956271988233,23.855655670166016,1.1739115405223224,23.726110458374023,-0.07201146819513227
6381,2005-06-27,23.505401611328125,23.57737159729004,23.404644012451172,23.51020050048828,5900167.0,-0.000612027413183891,1.482769019876628,-0.16669979460677134,55.15693548415867,73.3070947484601,0.10478248513049238,-0.09781633044448412,-0.12957612007837582,-0.8983719635207876,6.752825401092269,0.1727275848388672,0.2050175462842958,0.04558048248291158,-0.3643374527649428,0.45549841773076594,-0.1593784851410156,0.25053945010683876,0.4078311920166051,27.965893280060104,-37.98898859222271,0.2049589676239269,6,0.06717300415039062,-0.2063131332397461,-0.1535358428955078,-1.1179332733154297,-0.7964668273925746,0,-0.06634003051056514,1.319994911629342,23.51979637145996,-1.128208264530221,23.548583984375,3.199956271988233,23.855655670166016,-0.06634003051056514
6382,2005-06-28,23.750099182128906,23.7836856842041,23.505401611328125,23.582170486450195,5129221.0,0.010410269726378596,1.367350581286863,-34.99324324324324,65.90904984189146,72.74501708313099,-0.11601089353644056,-0.3108372879731114,-0.37394721790542107,-1.1252558158900072,6.249113585421606,0.27828407287597656,0.22615084414935893,0.2600506782531724,-0.14136197684597107,0.6614633333523159,0.05934435070360067,0.46075700580274415,0.15296184539795377,71.18615517816389,4.954516754352852,0.20070632754957157,6,-0.1199483871459961,-0.45101070404052734,-0.39823341369628906,-1.362630844116211,-1.1851043701171875,1,-0.06565652834123525,1.482769019876628,23.505401611328125,1.319994911629342,23.51979637145996,-1.128208264530221,23.548583984375,-0.06565652834123525
6383,2005-06-29,23.620553970336914,23.706918716430664,23.57257461547852,23.692523956298828,5488954.0,-0.005454512454814098,1.6666288072386521,-0.42857467373896846,54.82623764047879,70.76664778448036,0.03277664080068732,-0.15524180970134793,-0.23304520072604618,-0.9773968054729529,6.049672193390912,0.17752456665038707,0.24410542255811052,0.10891447067260884,-0.2700857170458555,0.4879146583910732,-0.0805856231866251,0.2984145645318428,0.2725387168884339,48.30493914086374,-13.758666817184618,0.18950009385923242,6,0.009596824645996094,-0.32146549224853516,-0.28548097610473633,-1.2330856323242188,-1.3146514892578125,2,-0.048953918100435145,1.367350581286863,23.750099182128906,1.482769019876628,23.505401611328125,1.319994911629342,23.51979637145996,-0.048953918100435145
6384,2005-06-30,23.514997482299805,23.58696746826172,23.46701812744141,23.51020050048828,9824927.0,-0.004468840492465542,-1.6315723402030773,-0.0666525322661861,52.014666416207625,67.07697781966877,0.148705870575899,-0.022497448561672684,-0.10366741095747756,-0.8544906800121943,5.569103927032643,0.15353584289550426,0.24876036447162164,-0.014634513854979048,-0.3545247732123826,0.32525574550242453,-0.18457964353368084,0.15531061582372274,0.3683262314300606,38.461336839760584,-20.300596242802833,0.16994512967870215,6,0.11515331268310547,-0.21590900421142578,-0.17992448806762695,-1.1275291442871094,-1.2618732452392578,3,-0.04856151506197237,1.6666288072386521,23.620553970336914,1.367350581286863,23.750099182128906,1.482769019876628,23.505401611328125,-0.04856151506197237
6385,2005-07-01,23.524593353271484,23.817272186279297,23.495805740356445,23.620553970336914,7019591.0,0.000408074505595879,-3.187510093543859,-20.00437375745527,53.333294071051846,63.95614270144656,0.12183528511531705,-0.0035565314948300397,-0.10121355341762239,-0.8441300415771344,5.779634418783612,0.32146644592285156,0.2413332639085013,-0.023270988464354048,-0.31543359824611983,0.26889162131741173,-0.16935229335523516,0.12281031642652707,0.3491567664328059,29.06959544412396,-30.719331621320695,0.14608130489088245,7,0.10555744171142578,-0.22550487518310547,-0.21351051330566406,-1.137125015258789,-1.1659126281738281,4,-0.04099528590940804,-1.6315723402030773,23.514997482299805,1.6666288072386521,23.620553970336914,1.367350581286863,23.750099182128906,-0.04099528590940804
6386,2005-07-05,23.48620986938477,23.70211982727051,23.44302749633789,23.47181510925293,5530846.0,-0.001631632194882493,-6.200010600800459,-0.15000695672918174,48.658981072358344,60.350347203066484,0.14206252505544725,0.05662438337023801,-0.04277996775590864,-0.7848913317513819,6.246700590750636,0.25909233093262074,0.22845639867799505,-0.07364950180053498,-0.331349208495169,0.18405020489409907,-0.20249935514785022,0.05520035154678027,0.3781581281744586,11.538539946589333,-46.794632259664695,0.12884985334731688,7,0.14394092559814098,-0.043181419372558594,-0.2722864151001012,-1.0987415313720739,-1.127529144287113,1,-0.03411643347346649,-3.187510093543859,23.524593353271484,-1.6315723402030773,23.514997482299805,1.6666288072386521,23.620553970336914,-0.03411643347346649
6387,2005-07-06,23.57737159729004,23.67812919616699,23.42863464355469,23.48620986938477,7731972.0,0.0038815001829692886,-1.4186119611341865,6.332979992048012,52.14283280423882,56.53287733495591,0.03082496426328163,-0.0212682100970234,-0.11551246778010338,-0.8530770075990688,6.699517908030275,0.24949455261229758,0.186985908672753,0.008396053314207563,-0.2373788775061989,0.25417098413461403,-0.11449141209599745,0.13128351872441257,0.277801920567029,38.27138075560167,-19.593941967830517,0.12288746541020351,7,0.052779197692871094,-0.13434314727782848,-0.3082709312438965,-1.1899032592773438,-1.1323280334472656,2,-0.03683348713281953,-6.200010600800459,23.48620986938477,-3.187510093543859,23.524593353271484,-1.6315723402030773,23.514997482299805,-0.03683348713281953
6388,2005-07-07,23.495805740356445,23.606159210205078,23.37585639953613,23.43823051452637,12606294.0,-0.003459497450639004,-1.526310283502399,0.6315723402029357,48.10995343017052,54.61184394810555,0.06255656834770207,0.07590359972765626,-0.018714728253321766,-0.7581226051225727,7.092851224408123,0.23030281066894887,0.15100069710212694,-0.08060665130615163,-0.30628939605876937,0.1450760934464661,-0.1934480236824605,0.032234721070157235,0.350357187392504,27.173776838685455,-29.164833042719053,0.11284137237630958,7,0.08636474609375,-0.0383834838867152,-0.21950817108154297,-1.10833740234375,-1.165914535522461,3,-0.039616046311872766,-1.4186119611341865,23.57737159729004,-6.200010600800459,23.48620986938477,-3.187510093543859,23.524593353271484,-0.039616046311872766
6389,2005-07-08,23.67812919616699,23.73090744018555,23.41423988342285,23.5006046295166,6682368.0,0.007759829895826131,1.2372924752047987,3.0833498973035143,48.639402892240575,53.19903929475519,-0.11114667990649707,-0.09743372150915519,-0.19157153047387965,-0.9280831070472964,7.779436222277846,0.31666755676269887,0.11598792610539732,0.09284057617187003,-0.1342481261842039,0.31992927852794395,-0.02070377500616516,0.2063849273499052,0.14922147045344758,68.47802133699697,15.364553387957656,0.11354435117803642,7,-0.08156490325927379,-0.22070693969725852,-0.42822027206420543,-1.2906608581542933,-1.2618732452392543,4,-0.05795334182524958,-1.526310283502399,23.495805740356445,-1.4186119611341865,23.57737159729004,-6.200010600800459,23.48620986938477,-0.05795334182524958
6390,2005-07-11,23.82206916809082,23.87005043029785,23.726110458374023,23.798080444335934,8614423.0,0.006079026376253349,1.3999745583488368,0.13512903711027907,54.06245457899623,53.077430305292694,-0.23210885139887338,-0.2245448981312066,-0.31829934268543525,-1.0616087957554505,8.639139630695917,0.19192123413086293,0.061880959410252956,0.2187880516052232,-0.02374178623192691,0.4613178894423733,0.09752313268664992,0.34005297052379646,-0.44621276855469105,90.2910073330761,39.341328812997105,0.12126491891857441,7,-0.19911575317382812,-0.3622474670410121,-0.5997490882873535,-1.434600830078125,-1.7416725158691406,0,-0.06586098461723233,1.2372924752047987,23.67812919616699,-1.526310283502399,23.495805740356445,-1.4186119611341865,23.57737159729004,-0.06586098461723233
6391,2005-07-12,23.98520278930664,23.989999771118164,23.726110458374023,23.855655670166016,13182993.0,0.006848003843189954,2.7931185743660043,5.400333942910865,57.75863743067498,52.171828926268645,-0.35763435383544007,-0.3632222635627045,-0.4785207898443673,-1.2129673544486153,8.8881567090122,0.2638893127441406,0.05269108518058374,0.35457305908203196,0.07059308938786657,0.6385530287761974,0.21258307423494927,0.49656304392911466,-0.599462509155277,99.21891499062077,50.77246446832352,0.14198998484708328,7,-0.3022747039794922,-0.4150276184082031,-0.7628827095031738,-1.5977344512939453,-1.871221542358402,1,-0.06781356315795417,1.3999745583488368,23.82206916809082,1.2372924752047987,23.67812919616699,-1.526310283502399,23.495805740356445,-0.06781356315795417
6392,2005-07-13,22.86247062683105,23.52939224243164,22.6225700378418,23.51020050048828,29627970.0,-0.04680936710596162,1.6433597148901407,-4.99995583038872,31.351365676757155,49.56350981918846,0.6995072302289564,0.7459868833872036,0.6307344218556636,-0.08280072132538052,9.096206222573432,1.3626327514648402,0.024993719469648568,-0.7352928161621115,-1.1799671448033138,-0.29061848752090924,-0.9576299804827109,-0.5129556518415122,1.127529144287113,17.543906143860756,-23.37419796325779,0.22233716432060097,7,0.44381427764892933,0.44381427764892933,0.3178672790527379,-0.40303230285644176,-0.7820739746093714,2,-0.02203567190774891,2.7931185743660043,23.98520278930664,1.3999745583488368,23.82206916809082,1.2372924752047987,23.67812919616699,-0.02203567190774891
6393,2005-07-14,22.368276596069336,23.08317756652832,22.310699462890625,22.84327888488769,20639642.0,-0.021615950385595495,-1.6178751955321706,0.7333339222666772,29.292938756962585,47.038873412605675,1.1145967234982486,1.211608456991769,1.1072871640843545,0.4172552917096972,10.178697484812337,0.7724781036376953,-0.006448723868832218,-1.1719108581542983,-1.8795387161914832,-0.46428300011711343,-1.5257247871728907,-0.8180969291357059,1.6217231750488281,3.4286382784912495,-38.68615095293836,0.35381392901859166,7,0.7820730209350586,0.7820730209350586,0.8348517417907715,0.2854804992675781,-0.3790416717529297,3,0.0034319571936503035,1.6433597148901407,22.86247062683105,2.7931185743660043,23.98520278930664,1.3999745583488368,23.82206916809082,0.0034319571936503035
6394,2005-07-15,22.48822593688965,22.5745906829834,22.262720108032227,22.262720108032227,11511255.0,0.005362475750205542,-1.7659646451831177,-0.4747468257856266,32.46328521901758,44.719983540157415,0.9316567154613615,1.062628144225883,0.9637661432106448,0.3112795336430132,11.158317935225678,0.3118705749511719,-0.07677894563116183,-0.9989436149597175,-1.8485672101040755,-0.14932001981535947,-1.4237554125318965,-0.5741318173875385,1.4346018218994132,13.055548193888638,-29.2663169603423,0.4248117975721793,7,0.6381340026855469,0.6381340026855469,0.714902400970459,0.22070789337158203,-0.4366188049316406,4,-0.007040783586042321,-1.6178751955321706,22.368276596069336,1.6433597148901407,22.86247062683105,2.7931185743660043,23.98520278930664,-0.007040783586042321
6395,2005-07-18,22.26751708984375,22.65135765075684,22.26751708984375,22.52660942077637,8551063.0,-0.009814417894292271,-1.962963508270848,-1.148938509684529,30.335355322720375,42.68402512353097,1.067562572053614,1.2324016392094208,1.165895904327968,0.5425221038972339,11.542483162014477,0.3838405609130895,-0.13187105934357746,-1.147202587127687,-2.1481294732656444,-0.14627570098972953,-1.647666030196664,-0.64673914405871,1.5557042098999005,0.2777188844424421,-42.048265493328394,0.5004634430689785,7,0.8588428497314453,0.8588428497314453,1.0075812339782715,0.6093463897705078,-0.3406562805175817,0,0.006679633857868517,-1.7659646451831177,22.48822593688965,-1.6178751955321706,22.368276596069336,1.6433597148901407,22.86247062683105,0.006679633857868517
6396,2005-07-19,22.23872947692871,22.44024658203125,22.19554710388184,22.358680725097656,8056273.0,-0.0012928074916879195,-1.3720844234485399,0.4629671890988533,24.222588160893523,39.58177571871484,1.0066454257012438,1.2082604078172423,1.1780163698928803,0.577033141317834,12.183052064099826,0.2446994781494105,-0.1816899208576359,-1.1030605316162116,-2.2227901200382547,0.016669056805831417,-1.6629253258272314,-0.5431957374051919,1.4908617513122557,3.2374352763185605,-33.9740271923411,0.5598647942110213,7,0.8540439605712891,0.8540439605712891,1.0147771835327148,0.7820749282836914,-0.6861133575439453,1,-0.007119688418859127,-1.962963508270848,22.26751708984375,-1.7659646451831177,22.48822593688965,-1.6178751955321706,22.368276596069336,-0.007119688418859127
6397,2005-07-20,22.47863006591797,22.502620697021484,22.25792121887207,22.310699462890625,7931847.0,0.010787513254214343,1.266660777385159,-1.399990459380814,31.230292021376272,37.706257784404364,0.6643628110313244,0.917131644571171,0.9231193123009689,0.34499859176438363,12.591341555302616,0.26389122009277344,-0.23434961390045927,-0.800785923004149,-1.9683344731104562,0.36676262710215823,-1.3845601980573043,-0.2170116479509936,1.1282376323742689,31.89198365185823,-3.754453260976401,0.5837742750531544,7,0.6141433715820312,0.6141433715820312,0.8384499549865723,0.5421743392944336,-0.8348522186279297,2,-0.01622202144438556,-1.3720844234485399,22.23872947692871,-1.962963508270848,22.26751708984375,-1.7659646451831177,22.48822593688965,-0.01622202144438556
6398,2005-07-21,22.291507720947266,22.5745906829834,22.277114868164066,22.497821807861328,7426845.0,-0.00832445502336987,-1.530634431283512,-1.228567534414611,30.41475611148661,35.68129703098725,0.7405692314918824,1.0340815587301009,1.0961644762194318,0.5411238186893144,12.709160306904115,0.2974758148193324,-0.2872953416704398,-0.909700870513916,-2.1233632978195516,0.30396155679171954,-1.5165320841667338,-0.30286965686109824,1.2024543297921397,21.052741697910307,-13.649487525305794,0.6068312136528182,7,0.8012657165527344,0.8012657165527344,1.0255722999572754,0.7292966842651367,-0.830053329467777,3,-0.009470470610079218,1.266660777385159,22.47863006591797,-1.3720844234485399,22.23872947692871,-1.962963508270848,22.26751708984375,-0.009470470610079218
6399,2005-07-22,22.08999252319336,22.286710739135746,22.03241539001465,22.262720108032227,10948937.0,-0.009039998562526241,1.3043512077085524,0.8372069373567044,28.36470808878431,32.82599186540815,0.7745707310648235,1.181285020249831,1.2746288414143692,0.7507913396648398,13.648115567521115,0.2590923309326172,-0.3651908219607449,-1.038286495208741,-2.3364143252330116,0.25984133481552973,-1.6873504102208763,-0.3892225801966056,1.300096331797441,9.30250474570416,-25.033546112059298,0.6490639150121352,7,0.9212150573730469,0.9212150573730469,1.2282872200012207,0.930811882019043,-0.4366188049316406,4,-0.004561232819393801,-1.530634431283512,22.291507720947266,1.266660777385159,22.47863006591797,-1.3720844234485399,22.23872947692871,-0.004561232819393801
6400,2005-07-25,21.826101303100586,22.233932495117188,21.686960220336914,22.15716361999512,12144435.0,-0.011946188746587483,1.2574172472153344,1.9166731081394657,26.558270691879386,29.359284449986422,0.8108262670094746,1.382673321923619,1.5140930496894995,1.0206170084540247,15.350977353047035,0.5469722747802734,-0.4457625744075422,-1.2174929618835435,-2.624493965504179,0.18950804173709201,-1.9209934636938613,-0.5139924600732257,1.4282202053925985,15.675564169893462,-20.654249053016237,0.7035005018103173,7,0.7820749282836914,1.0123786926269531,1.5281634330749512,1.3026580810546875,-0.412628173828125,0,0.010331933574659447,1.3043512077085524,22.08999252319336,-1.530634431283512,22.291507720947266,1.266660777385159,22.47863006591797,0.010331933574659447
6401,2005-07-26,21.94605255126953,22.07080078125,21.744535446166992,21.8980712890625,6768445.0,0.005495770706053893,1.193544664153266,-0.14493121010301044,27.150573398968447,28.892529752454344,0.41482609717080265,1.2015118347445188,1.3761733798701563,0.9077410293079105,17.145863905424868,0.3262653350830078,-0.5488844629483154,-1.0195742607116713,-2.4902060246002797,0.45105750317693705,-1.7548901426559773,-0.28425837876736537,1.1201856026449022,29.18921125804192,-6.610181114139667,0.7353158819443048,7,0.43901634216308594,0.8924274444580078,1.4334020614624023,1.2618732452392578,-0.2926788330078125,1,-0.00087449630855152,1.2574172472153344,21.826101303100586,1.3043512077085524,22.08999252319336,-1.530634431283512,22.291507720947266,-0.00087449630855152
6402,2005-07-27,22.190750122070312,22.301103591918945,21.95564842224121,22.06120491027832,6142351.0,0.011149958300205931,-1.0281630207779264,2.69991254571474,32.51930036835358,29.251014375942233,0.07244276832174279,0.8790723867728616,1.104998212858554,0.6685490570619024,18.13994859466261,0.35505104064941406,-0.6803221092921135,-0.6969092369079597,-2.157735102033069,0.7639166282171495,-1.4273221694705143,0.03350369565459488,0.7099746798148203,56.756716103607,19.045587438316453,0.730412932562554,7,-0.0215911865234375,0.6477298736572266,1.188704490661621,1.0171756744384766,-0.5325775146484375,2,-0.028756756719588106,1.193544664153266,21.94605255126953,1.2574172472153344,21.826101303100586,1.3043512077085524,22.08999252319336,-0.028756756719588106
6403,2005-07-28,22.464235305786133,22.6225700378418,22.1667594909668,22.286710739135746,7670696.0,0.012324287471644269,-1.1839051048197327,1.3703676438109826,34.12799356770131,29.435981970240427,-0.20785767093078533,0.5423221335919308,0.8085954967783948,0.40037701398431835,18.82032131988569,0.455810546875,-0.8415079740497831,-0.3656081199645982,-1.7955037925521395,1.0642875526229432,-1.0805559562583689,0.3493397163291725,0.29083774631321546,83.0768415323046,47.22274061728568,0.71494783629377,7,-0.2950763702392578,0.37424468994140625,0.9164185523986816,0.7436904907226562,-0.9308109283447266,3,-0.036522830504930104,-1.0281630207779264,22.190750122070312,1.193544664153266,21.94605255126953,1.2574172472153344,21.826101303100586,-0.036522830504930104
6404,2005-07-29,22.37307357788086,22.5889835357666,22.33469009399414,22.47383117675781,7504168.0,-0.0040580828443241845,-1.8648817070288157,-0.5675698906246556,30.78882324648204,29.48636729510283,-0.1505835500029562,0.5729213426387076,0.8762359894873022,0.49752487704984816,19.997224373899797,0.25429344177246094,-0.8539352490034311,-0.39967365264892507,-1.8053659051367212,1.006018599838871,-1.1025197788928232,0.303172473594973,0.2538259344069971,73.33327897025428,42.53240489079718,0.7028461262438983,7,-0.2183084487915039,0.4654064178466797,1.0339694023132324,0.8348522186279297,-0.6381340026855469,4,-0.04074626506849921,-1.1839051048197327,22.464235305786133,-1.0281630207779264,22.190750122070312,1.193544664153266,21.94605255126953,-0.04074626506849921
6405,2005-08-01,22.56019592285156,22.65615653991699,22.358680725097656,22.47863006591797,8678616.0,0.008363729923799967,1.1754285634581088,-0.8095256123878326,31.226291444113585,30.264556548793948,-0.326118203096847,0.326588635168374,0.6720768005801467,0.3221341688508623,20.316115110569573,0.2974758148193324,-0.8145555899301584,-0.16433143615723012,-1.5269344568703929,1.1982715845559326,-0.8456329465138133,0.516970074199353,-0.8732357025146449,89.47362915104442,64.54596087124251,0.6813015103565819,8,-0.3886375427246058,0.2782840728759801,0.8756356239318883,0.6477298736572301,-0.6429309844970703,0,-0.04019567062674778,-1.8648817070288157,22.37307357788086,-1.1839051048197327,22.464235305786133,-1.0281630207779264,22.190750122070312,-0.04019567062674778
6406,2005-08-02,22.68494415283203,22.69933891296387,22.5889835357666,22.64656066894531,6762609.0,0.0055295721015486965,2.2857061729794843,0.47058273314008836,46.82675136390886,31.99749647574201,-0.42567922907044675,0.14623106541623088,0.5338649181182191,0.20697427209585584,20.835417654130424,0.1391429901123118,-0.7893491581724952,0.00048007965087748516,-1.314099577677414,1.315059736979169,-0.65680974901327,0.657769908315025,-0.978600006103516,98.06441519537896,69.22012951288309,0.6572898286641464,8,-0.4917945861816406,0.1535358428955078,0.750887393951416,0.5229816436767578,-0.9068222045898438,1,-0.05604911411698743,1.1754285634581088,22.56019592285156,-1.8648817070288157,22.37307357788086,-1.1839051048197327,22.464235305786133,-0.05604911411698743
6407,2005-08-03,22.70893478393555,22.728126525878906,22.502620697021484,22.550600051879886,4783243.0,0.0010575574240734298,1.292678670118469,4.125074537864854,57.31958509387032,34.98692191822909,-0.46216742652861953,0.056753206899511355,0.49919597479580347,0.19503050758185836,21.528225973342547,0.22550582885742188,-0.7323766946244845,0.0678925514221227,-1.1780840727209139,1.3138691755651593,-0.5550957606493938,0.6908808634936392,-0.962870846557621,96.58124885328175,61.856715180610635,0.622988312071518,8,-0.5013914108276403,0.12954521179198863,0.7268967628478968,0.49899101257323863,-0.8444480895996165,2,-0.04648219195294634,2.2857061729794843,22.68494415283203,1.1754285634581088,22.56019592285156,-1.8648817070288157,22.37307357788086,-0.04648219195294634
6408,2005-08-04,22.56499481201172,22.72332763671875,22.47383117675781,22.59857940673828,6616507.0,-0.006338473085301,-1.3110954063603808,-0.21211135605266646,51.63266978362226,37.57225099543331,-0.3077128869348904,0.13426765018419218,0.631028932926597,0.34938333215585615,22.526262638020896,0.24949645996094105,-0.6561041062016457,-0.029506874084471946,-1.2088034002688666,1.1497896520999227,-0.6191551371766693,0.5601413890077254,-0.7600071193237312,58.5367036078226,20.20075992228054,0.5896482630921981,8,-0.3574514389038086,0.2734851837158203,0.8996248245239258,0.6429309844970703,-0.863641738891598,3,-0.04018712222823673,1.292678670118469,22.70893478393555,2.2857061729794843,22.68494415283203,1.1754285634581088,22.56019592285156,-0.04018712222823673
6409,2005-08-05,22.3059024810791,22.5745906829834,22.286710739135746,22.502620697021484,5758233.0,-0.01148204699762212,-1.448982240935944,5.857394366197183,50.803241223018084,40.266136610004274,-0.016509007970562095,0.30070228943040433,0.8814050914022715,0.621011710795706,23.271032535274376,0.2878799438476527,-0.6248915095646268,-0.2199878692626953,-1.2882778970872444,0.8483021585618538,-0.7541328831749716,0.314157144649581,-0.44552645839965876,4.347769726351588,-37.199401136234044,0.5341450139122751,8,-0.06957149505615234,0.5325775146484375,1.158717155456543,0.8684377670288086,-0.8780345916748047,4,-0.03463110736240993,-1.3110954063603808,22.56499481201172,1.292678670118469,22.70893478393555,2.2857061729794843,22.68494415283203,-0.03463110736240993
6410,2005-08-08,22.253124237060547,22.425851821899414,22.17635536193848,22.38266944885254,3634431.0,-0.002366111125220005,1.3111158225779052,0.6585318556870958,50.29822613341343,42.83809802494261,0.11534195786182977,0.24233715088385566,0.9249835174939847,0.6879849924266423,23.659410505758725,0.24949645996093395,-0.5749834031628112,-0.19431886672973775,-1.0759620021968885,0.687324268737413,-0.6351404344633131,0.24650270100383764,-0.34068318418913535,13.913172731577427,-31.13820995886939,0.44082156773357506,8,0.08876323699951172,0.5853557586669922,1.2114953994750977,0.9212160110473633,-1.2138938903808594,0,-0.0232859285889504,-1.448982240935944,22.3059024810791,-1.3110954063603808,22.56499481201172,1.292678670118469,22.70893478393555,-0.0232859285889504
6411,2005-08-09,22.358680725097656,22.425851821899414,22.262720108032227,22.262720108032227,6493539.0,0.0047434457702488775,-2.399972173083421,-0.7407500110425654,47.36843867166578,44.48800228086618,0.08322401773574839,0.009146786261915452,0.8146670285598709,0.604199797350244,23.676610576216078,0.1727275848388672,-0.4910067619528604,-0.007436275482177734,-0.5106981922666698,0.4958256413023143,-0.25906723387442554,0.24419468291007007,-0.3972985438457961,33.04365560844378,-13.10751384275708,0.2516309583922464,8,0.08876228332519531,0.4797992706298828,1.1059389114379883,0.8156595230102539,-1.3914203643798828,1,-0.019742479092144216,1.3111158225779052,22.253124237060547,-1.448982240935944,22.3059024810791,-1.3110954063603808,22.56499481201172,-0.019742479092144216
6412,2005-08-10,22.358680725097656,22.636964797973636,22.291507720947266,22.497821807861328,6458524.0,0.0,-1.5263135871005797,-1.4499811174494643,51.60552675391648,46.42995041266787,0.12242428634280955,-0.03218101151619379,0.8060966140917252,0.6266517728738386,23.569134772988843,0.34545707702637074,-0.3665581026978906,0.01775321960449361,-0.4280559932710837,0.4635624324800709,-0.20515138683329326,0.24065782604228048,-0.3512938831681751,33.33356580686288,-15.331756990719427,0.2229046064377881,8,0.09356021881103516,0.4797992706298828,1.1779088973999023,0.8156595230102539,-1.3722286224365234,2,-0.025965699139117393,-2.399972173083421,22.358680725097656,1.3111158225779052,22.253124237060547,-1.448982240935944,22.3059024810791,-0.025965699139117393
6413,2005-08-11,22.445043563842773,22.517013549804688,22.310699462890625,22.425851821899414,5443727.0,0.003862608881398666,1.5294172668599757,-0.13793008910212473,58.98054903459179,49.56236438912451,0.0369371429572567,-0.11857730002514444,0.7105980912944716,0.5680676641140252,22.824248928348638,0.2063140869140625,-0.242373116061529,0.10027770996093821,-0.34783889383447075,0.5483943137563472,-0.1237805919367645,0.3243360118586409,-0.3944123408763254,58.33319530253513,4.495053708155744,0.22405830189770445,8,0.007197380065917969,0.3934364318847656,1.0915460586547852,0.8396511077880859,-1.6649055480957031,3,-0.02586570473144778,-1.5263135871005797,22.358680725097656,-2.399972173083421,22.358680725097656,1.3111158225779052,22.253124237060547,-0.02586570473144778
6414,2005-08-12,22.329891204833984,22.43065071105957,22.190750122070312,22.38266944885254,5291788.0,-0.005130413700523695,2.2257543310721566,-2.750049691910157,63.77951605717327,53.17938934613113,0.16239777367364638,-0.016754181454579964,0.8161710867677812,0.7114538809829298,22.068511954424864,0.25429344177246094,-0.15278815405142865,-0.006957912445066938,-0.4499684970246456,0.4360526721345117,-0.22846320473485449,0.2145473798447206,-0.23861026369278804,33.33319530253513,-24.28580632617154,0.2215052922897891,8,0.12234973907470703,0.5085887908935547,1.1899051666259766,0.9691972732543945,-1.6553096771240234,4,-0.028147836724694675,1.5294172668599757,22.445043563842773,-1.5263135871005797,22.358680725097656,-2.399972173083421,22.358680725097656,-0.028147836724694675
6415,2005-08-15,22.416255950927734,22.517013549804688,22.262720108032227,22.310699462890625,4750729.0,0.0038676742892080895,-1.5238140309695982,-2.0,63.10158267875549,54.98770393666966,0.05975143117816728,-0.09634405105861887,0.7208783310990476,0.6476765585163271,21.426272078629257,0.25429344177246094,-0.08335125815045785,0.071969890594481,-0.3711339105977558,0.5150736917867178,-0.1495820100016374,0.2935217911905994,-0.28676427470227495,50.537519502446756,-10.236576310590493,0.22155190059611887,8,0.03598499298095703,0.4222240447998047,1.1107373237609863,0.8828325271606445,-1.7368755340576136,0,-0.044092468594539413,2.2257543310721566,22.329891204833984,1.5294172668599757,22.445043563842773,-1.5263135871005797,22.358680725097656,-0.044092468594539413
6416,2005-08-16,22.08039665222168,22.46903419494629,22.06120491027832,22.43065071105957,4922051.0,-0.014982845460066896,-1.0987642203005525,-3.3181670340789995,47.07380601959328,53.84928403952776,0.3361915078889197,0.23931495521857116,1.0409386712371074,1.0017948390613327,20.800160472580025,0.40782928466796875,0.00229659199488097,-0.2559727668762193,-0.7124724035260428,0.20052686977360423,-0.48422258520113104,-0.027722948551307525,0.6477298736572266,3.333289163331811,-55.55516565210104,0.22824981832491256,8,0.31186962127685547,0.7580833435058594,1.4609909057617188,1.2186918258666992,-1.0123786926269531,1,-0.0471534240050544,-1.5238140309695982,22.416255950927734,2.2257543310721566,22.329891204833984,1.5294172668599757,22.445043563842773,-0.0471534240050544
6417,2005-08-17,22.11398124694824,22.3538818359375,22.11398124694824,22.161962509155273,4782201.0,0.0015210141038466407,-8.999761488311595,0.1369898820479969,39.35859754203611,52.48549823490708,0.23393874127675218,0.18657697556837505,0.9868246018986859,0.985011232901531,20.371444980504627,0.2734851837158203,0.0755121677970223,-0.20415573120117614,-0.6658303902098943,0.25751892780754204,-0.43499306070553345,0.026681598303181175,0.6008068466186565,11.578617010146726,-42.42224070256276,0.23083732950435876,8,0.23510360717773793,0.4941949844360387,1.5125703811645543,1.223490715026859,-0.8972244262695277,2,-0.05185501757575717,-1.0987642203005525,22.08039665222168,-1.5238140309695982,22.416255950927734,2.2257543310721566,22.329891204833984,-0.05185501757575717
6418,2005-08-18,22.08039665222168,22.286710739135746,22.037214279174805,22.046810150146484,4933722.0,-0.0015187041334401297,-8.454519171696134,-0.6999920496103791,40.785524613849184,51.372418611666085,0.21406539720883444,0.21453399696991937,1.0006129474505983,1.0310053117673768,20.26217730273399,0.24949645996094105,0.06043036769300514,-0.22718477249145508,-0.7009189933874183,0.2465494484045081,-0.46405188293943667,0.00968233795652651,0.6213197776794424,9.000091432024265,-40.79742760426443,0.23686711044798137,8,0.25669288635253906,0.3046722412109375,1.2258882522583008,1.2258882522583008,-1.6121292114257812,3,-0.04954370008794551,-8.999761488311595,22.11398124694824,-1.0987642203005525,22.08039665222168,-1.5238140309695982,22.416255950927734,-0.04954370008794551
6419,2005-08-19,21.989234924316406,22.22913360595703,21.96524429321289,22.181154251098636,5114214.0,-0.004128627276996921,-1.1999888691891205,-5.714180248736548,30.86817583372762,49.21352413392322,0.28561996004977885,0.31385151307546266,1.06556128677515,1.1265113495793884,19.67367205187119,0.2638893127441406,0.004855303945372924,-0.31330862045287944,-0.7987832101269525,0.17216596922119365,-0.5560459152899142,-0.07057132561584467,0.6859014195556625,4.347946323015978,-38.76065649863367,0.2427372948370361,8,0.31186962127685547,0.2183084487915039,1.1611146926879883,1.1611146926879883,-1.4873809814453125,4,-0.054985856157836466,-8.454519171696134,22.08039665222168,-8.999761488311595,22.11398124694824,-1.0987642203005525,22.08039665222168,-0.054985856157836466
6420,2005-08-22,22.051607131958008,22.190750122070312,21.922061920166016,21.99403190612793,4861609.0,0.0028364883024023513,-1.6666792867148752,-0.29999701851501615,27.852251853255027,47.04505893187758,0.21417972208503144,0.28378991826069466,0.9783974629817713,1.069886184251871,18.438549195358778,0.2686882019042969,-0.026769271085623103,-0.26221170425414897,-0.7101157638771411,0.1856923553688432,-0.48616373406564506,-0.03825967444265288,0.5809356888745114,23.68405452434172,-11.957760552756081,0.223952029811496,8,0.2279062271118164,0.15593624114990234,1.0747528076171875,1.0747528076171875,-1.9287948608398438,0,-0.06244558938529288,-1.1999888691891205,21.989234924316406,-8.454519171696134,22.08039665222168,-8.999761488311595,22.11398124694824,-0.06244558938529288
6421,2005-08-23,21.92686080932617,22.046810150146484,21.91726493835449,21.998830795288086,5760108.0,-0.0056570172815682,-1.8420964536037898,-1.250016563970114,24.451306744826866,44.027923375312064,0.30310553687473174,0.42902084519267447,1.077164803457837,1.203006748235257,17.14144483583749,0.13434219360351918,-0.042356668286544163,-0.3859984397888212,-0.8372894019617618,0.06529252238411942,-0.6116439208752915,-0.1603529587023509,0.6488435394530292,2.1977781952095157,-24.672496917111097,0.2256454810864707,8,0.2902784347534215,0.28068256378174183,1.199499130249027,1.199499130249027,-1.7320785522460902,1,-0.056892794791922774,-1.6666792867148752,22.051607131958008,-1.1999888691891205,21.989234924316406,-8.454519171696134,22.08039665222168,-0.056892794791922774
6422,2005-08-24,21.552616119384766,22.018022537231445,21.447059631347656,21.806909561157227,7470821.0,-0.01706786453363285,-1.4536099374198281,3.5333262661329186,21.253295609392453,39.8360063280677,0.6157368698431966,0.7937003303616592,1.417916611254146,1.583611106442497,17.035110365637603,0.5709629058837891,-0.06370889415271108,-0.7283364295959487,-1.2921766471054283,-0.16449621208646903,-1.0102565383506885,-0.44641632084120886,0.9572442883519621,12.571470109195598,-9.868012683455113,0.2819201087547393,8,0.42942047119140625,0.5349769592285156,1.5401573181152344,1.5401573181152344,-1.209096908569336,2,-0.022484424030277395,-1.8420964536037898,21.92686080932617,-1.6666792867148752,22.051607131958008,-1.1999888691891205,21.989234924316406,-0.022484424030277395
6423,2005-08-25,21.64377784729004,21.854890823364254,21.514232635498047,21.543020248413086,7062109.0,0.004229729115032166,-3.303064617163739,-0.39622570749233066,29.216767207006043,35.99570090027134,0.44584851943280057,0.672394413627103,1.2936307577715596,1.4915894369470024,17.975793091641094,0.3406581878662074,-0.08545451470234511,-0.5961518287658691,-1.22003466462154,0.027731007089801807,-0.9080932466937028,-0.28421041083803544,0.7385464672799991,25.153402661255708,0.40786535879700736,0.31194141792783536,8,0.3382587432861328,0.4438152313232422,1.448995590209961,1.448995590209961,-1.2618732452392578,3,-0.019729505154978955,-1.4536099374198281,21.552616119384766,-1.8420964536037898,21.92686080932617,-1.6666792867148752,22.051607131958008,-0.019729505154978955
6424,2005-08-26,21.46145439147949,21.6629695892334,21.456655502319336,21.54781723022461,4893706.0,-0.008423827720694277,-3.2999741607203195,-0.8571347442547583,27.01941039096492,31.986570646072394,0.5498522127842733,0.8252298495664938,1.4391004730114467,1.6688429898590655,19.01025789821791,0.2063140869140625,-0.12726419158426694,-0.7328943252563498,-1.4430589480112914,-0.022729702501408156,-1.0879766366338224,-0.3778120138788772,0.8086381611038647,1.9355848046200992,-23.181315728243504,0.35508231137747104,8,0.496592521667484,0.6261386871337926,1.6313190460205114,1.6313190460205114,-0.34545707702636363,4,-0.04627770944908094,-3.303064617163739,21.64377784729004,-1.4536099374198281,21.552616119384766,-1.8420964536037898,21.92686080932617,-0.04627770944908094
6425,2005-08-29,21.65337371826172,21.782920837402344,21.322311401367188,21.327110290527344,7012505.0,0.008942512621997523,-1.7428558448048703,-3.7778219483644286,30.50386354433796,30.14546592659958,0.2663470455254995,0.592255596062131,1.2063839471776703,1.4672491382753066,20.41193123652049,0.46060943603515625,-0.19430557803124415,-0.4956338882446296,-1.2230342998655352,0.231766523376276,-0.8593340940550824,-0.1319336824341768,0.5179548837733492,45.69536075146243,20.689646734201272,0.36370020581045254,8,0.184722900390625,0.3718452453613281,1.3578338623046875,1.3578338623046875,-0.8876304626464844,0,-0.05317969339897699,-3.2999741607203195,21.46145439147949,-3.303064617163739,21.64377784729004,-1.4536099374198281,21.552616119384766,-0.05317969339897699
6426,2005-08-30,21.41347312927246,21.65337371826172,21.303119659423828,21.65337371826172,7571905.0,-0.011079132153292814,1.9199933215134724,-0.7352972126087364,26.93196068628629,28.764728498182926,0.4489026670621392,0.7715758157586841,1.402477223307251,1.6997358783609045,22.04257397210328,0.3502540588378906,-0.2743128419276033,-0.6719609260559096,-1.4239729656780966,0.08005111356627737,-1.0479669458670031,-0.29595490624481613,0.6389930646691049,15.436148499926631,-8.164354973471518,0.37600601981109333,8,0.3814420700073242,0.6021499633789062,1.3098549842834473,1.4250068664550781,-0.7724761962890625,1,-0.06027330785448104,-1.7428558448048703,21.65337371826172,-3.2999741607203195,21.46145439147949,-3.303064617163739,21.64377784729004,-0.06027330785448104
6427,2005-08-31,21.65337371826172,21.672565460205078,21.423070907592773,21.51902961730957,9665486.0,0.01120325449033821,1.8888790733113219,-0.559999045930496,32.02610020378876,27.79145911928732,0.15286970809408018,0.4727802508903096,1.1197257225758008,1.454583901902808,23.491862749237416,0.2590923309326172,-0.3601729757080996,-0.3792822837829597,-1.094300506572253,0.3357359390063337,-0.7367913951776046,-0.021773172388314777,0.2791970301570075,63.47813762803071,42.442293180389896,0.35750911139464636,8,0.11275291442871094,0.36224937438964844,0.9584007263183594,1.1851062774658203,-1.1659145355224645,2,-0.06736093322730186,1.9199933215134724,21.41347312927246,-1.7428558448048703,21.65337371826172,-3.2999741607203195,21.46145439147949,-0.06736093322730186
6428,2005-09-01,21.658172607421875,21.883678436279297,21.514232635498047,21.744535446166992,7044810.0,0.00022162316240392776,1.0263101458826975,-0.6428480159011855,33.94494743656374,28.133322630713558,0.09150228888304923,0.41799184170799464,1.0670719238947797,1.443359061988005,24.55163228544573,0.36944580078125,-0.39023844332147206,-0.32914228439330984,-1.01649868602248,0.3582141172358604,-0.6728204852078967,0.01453591642127705,-0.3550529479980469,61.15710624876799,39.95516861087314,0.3436782008145856,9,0.08876228332519531,0.3574504852294922,0.845646858215332,1.180307388305664,-1.4202079772949219,3,-0.06070010708825624,1.8888790733113219,21.65337371826172,1.9199933215134724,21.41347312927246,-1.7428558448048703,21.65337371826172,-0.06070010708825624
6429,2005-09-02,21.533424377441406,21.725343704223636,21.49024200439453,21.686960220336914,5307420.0,-0.005759868675980551,1.0416746035032185,1.7777998630711809,29.27923330235457,28.29187612505795,0.16181036491641265,0.5079431761958233,1.1514283472334874,1.559818167928512,25.19868998654325,0.23510169982910512,-0.41449550014826286,-0.41526660919189595,-1.1139664294691407,0.2834332110853488,-0.7646165193305166,-0.06591669905327535,-0.21869354248046946,39.66949208226559,21.26214522002857,0.3493499101386218,9,0.14154052734375,0.48219871520996094,0.9703950881958008,1.3050556182861328,-1.1803092956542969,4,-0.053475924460810176,1.0263101458826975,21.658172607421875,1.8888790733113219,21.65337371826172,1.9199933215134724,21.41347312927246,-0.053475924460810176
6430,2005-09-06,21.734939575195312,21.782920837402344,21.533424377441406,21.533424377441406,8454148.0,0.00935825135016688,-1.4762048991027146,-1.3124961178677466,41.34610147172512,30.169075539157756,-0.09984808037960491,0.2799706451680457,0.9119582282823266,1.3491862149354787,25.504258376406895,0.2494964599609375,-0.4384680602796429,-0.18784217834472727,-0.8773799532421513,0.5016955965526968,-0.5326110657934393,0.15692670910398476,-0.40882978820800986,74.38005125172482,51.83252936294599,0.3447688874487117,9,-0.07436847686767578,0.2806835174560547,0.7616829872131348,1.1035404205322266,-1.535360336303711,1,-0.02847683374507959,1.0416746035032185,21.533424377441406,1.0263101458826975,21.658172607421875,1.8888790733113219,21.65337371826172,-0.02847683374507959
6431,2005-09-07,21.91726493835449,22.018022537231445,21.69175720214844,21.734939575195312,5962276.0,0.008388583852666942,-1.4285623016802984,0.9047722712300584,45.41390307370233,32.85358747963663,-0.31701531003694683,0.06627803793246656,0.6934780894623067,1.1466073250398239,25.439387784376393,0.32626533508300426,-0.43631874961333494,0.016553974151609196,-0.6417894422801318,0.6748973905833502,-0.3126177340642613,0.3457256823674797,-0.5800037783813465,83.06457300769995,56.686977357038664,0.32917170821587083,9,-0.2566938400268519,0.09835815429687855,0.5877542495727575,0.9212150573730504,-1.4921798706054652,2,-0.05253947908090162,-1.4762048991027146,21.734939575195312,1.0416746035032185,21.533424377441406,1.0263101458826975,21.658172607421875,-0.05253947908090162
6432,2005-09-08,21.778121948242188,21.97484016418457,21.667768478393555,21.97484016418457,5040017.0,-0.006348556286729257,2.1219445979619342,-1.0789404860290406,43.28356437825536,34.41656494310878,-0.15926921263252325,0.1683271686369885,0.7862154760781372,1.271300369151973,26.205215150880544,0.3070716857910156,-0.44027351109642154,-0.0935610771179185,-0.7171610832919733,0.5300389290561363,-0.40536108020494765,0.21823892596911065,-0.41363033317871256,54.545388838093444,24.89687608265599,0.3118000030870281,9,-0.11755084991455078,0.2375011444091797,0.7376928329467773,1.0603580474853516,-1.3194503784179688,3,-0.052214098991698044,-1.4285623016802984,21.91726493835449,-1.4762048991027146,21.734939575195312,1.0416746035032185,21.533424377441406,-0.052214098991698044
6433,2005-09-09,21.864486694335934,21.95084953308105,21.696556091308594,21.782920837402344,5663818.0,0.0039656654645887635,1.0000150012751363,-0.4146329639217559,47.22221750320649,36.6613212889134,-0.2358345221426852,0.03819686502398412,0.657668177682627,1.1770466490363454,27.012428779881386,0.2542934417724574,-0.42529724893589105,0.021831512451168322,-0.5404238636399263,0.584086888542263,-0.259296175594379,0.30295920049671565,-0.4738538423857399,70.90915004571522,36.48805464689766,0.28112768804554694,9,-0.20391559600829723,0.14873695373535512,0.6585249900817907,0.9739933013916051,-1.4489974975585902,4,-0.06298009785674064,2.1219445979619342,21.778121948242188,-1.4285623016802984,21.91726493835449,-1.4762048991027146,21.734939575195312,-0.06298009785674064
6434,2005-09-12,21.70135307312012,22.1667594909668,21.543020248413086,21.69175720214844,7581284.0,-0.007461122847126966,-3.0625244575850417,0.11764568328501121,42.53579796081292,37.99820289074395,-0.03921665420592646,0.16003256436631474,0.7792568285484727,1.3379276812994085,27.185119920848976,0.6237392425537145,-0.37094929024483747,-0.10987520217895153,-0.6258183033792619,0.40606789902135887,-0.36784675277910495,0.1480963484212019,-0.2856246337586761,26.514982683331233,-8.881578482713785,0.2579715506001551,9,0.03358650207519176,0.26868915557860973,0.8216586112976039,1.1371269226074183,-1.357833862304691,0,-0.06743305074399997,1.0000150012751363,21.864486694335934,2.1219445979619342,21.778121948242188,-1.4285623016802984,21.91726493835449,-0.06743305074399997
6435,2005-09-13,21.427867889404297,21.744535446166992,21.01523971557617,21.734939575195312,14687161.0,-0.012602218064207693,3.4705944252174943,-32.00039753528126,40.00000000000003,39.45020725893437,0.22229305224880846,0.3748945847287253,1.0068532019631355,1.6014182650111763,28.27353854275783,0.7292957305908239,-0.3500993595954256,-0.3339409828186035,-0.7919683887213758,0.12408642308416873,-0.5629546857699914,-0.10492727986721562,0.7388916015625036,35.83335541833417,-3.6071982155612616,0.2290137029513867,9,0.1631317138671875,0.39823436737060547,1.1095376014709473,1.4106121063232422,-0.34065818786621094,1,-0.05015677776082583,-3.0625244575850417,21.70135307312012,1.0000150012751363,21.864486694335934,2.1219445979619342,21.778121948242188,-0.05015677776082583
6436,2005-09-14,21.039230346679688,21.456655502319336,21.01044273376465,21.427867889404297,10557316.0,-0.018137014131806573,1.0,1.2656248058933874,39.770573096001414,40.310704246958,0.6171627798592958,0.718361967111008,1.3453772080493884,1.9817602038857274,28.8547130941429,0.4462127685546875,-0.31622611970926684,-0.6705202102661119,-1.206178867262583,-0.13486155326964067,-0.9383495387643457,-0.40269088176787804,1.127529144287113,2.489595756157177,-38.682911082070966,0.26782932849823543,9,0.5493707656860352,0.7844734191894531,1.5509533882141113,1.7992496490478516,-0.2830829620361328,2,-0.03990883192742822,3.4705944252174943,21.427867889404297,-3.0625244575850417,21.70135307312012,1.0000150012751363,21.864486694335934,-0.03990883192742822
6437,2005-09-15,20.967260360717773,21.13998794555664,20.847309112548828,21.1112003326416,12966653.0,-0.0034207518419642202,1.9047817362662325,0.3703707339098342,36.416215520648514,40.58528958963409,0.6499184104563689,0.7378474787002034,1.3624252626906248,2.0433996479873073,29.611620592908807,0.2926788330078125,-0.30390938893383534,-0.6851541519165032,-1.2807625071796522,-0.08954579665335416,-0.9829583295480759,-0.38734997428493045,1.1532464599609398,9.091001081281092,-32.69885605811619,0.29780417763157446,9,0.5397739410400391,0.774876594543457,1.6757011413574219,1.8712196350097656,-0.455810546875,3,-0.025858184791014316,1.0,21.039230346679688,3.4705944252174943,21.427867889404297,-3.0625244575850417,21.70135307312012,-0.025858184791014316
6438,2005-09-16,20.986452102661133,21.101604461669922,20.847309112548828,20.991249084472656,19156524.0,0.0009153194844337964,1.255313750200878,0.03332626613309305,39.793825755961336,41.75357764003484,0.5871699751935999,0.6666790163749425,1.290031741556838,2.0125817113571145,30.194775301974996,0.25429534912109375,-0.2581600150636305,-0.6112651824951172,-1.2413129203518523,0.01878255536161788,-0.9262890514234847,-0.29624131356674965,1.057662855529788,10.54552656077433,-34.78670613005758,0.3150238689283673,9,0.5205821990966797,0.695709228515625,1.6589083671569824,1.8520278930664062,-0.4030323028564453,4,-0.02514863066206363,1.9047817362662325,20.967260360717773,1.0,21.039230346679688,3.4705944252174943,21.427867889404297,-0.02514863066206363
6439,2005-09-19,20.78013801574707,20.880895614624023,20.487459182739254,20.871299743652344,9672989.0,-0.009830822566140207,6.130476865375041,19.003976143141152,31.352503252325803,40.64317783787936,0.7547648964262805,0.8197975968255165,1.433772026944645,2.201891524605177,30.895141214153167,0.49899291992187855,-0.24501224500052388,-0.7571244239807129,-1.457141680185444,-0.05710716777598179,-1.1071330520830784,-0.40711579587834734,1.1921685917053253,23.282504134614143,-21.094841212325136,0.3500086281023647,9,0.546971321105957,0.7220983505249023,1.865222454071045,2.0583419799804688,-0.014394760131835938,0,-0.01754794981118013,1.255313750200878,20.986452102661133,1.9047817362662325,20.967260360717773,1.0,21.039230346679688,-0.01754794981118013
6440,2005-09-20,20.67458152770996,20.991249084472656,20.66018867492676,20.78013801574707,8488745.0,-0.005079681759433852,-3.928614021637485,1.1579035463960665,33.26091390211094,39.29284570770253,0.7756608122897575,0.8610476359745434,1.4695976761485312,2.292568488137629,31.34357242068921,0.3310604095458949,-0.24465090431217362,-0.7938296318054192,-1.5495060695223621,-0.03815319408847628,-1.1716678506638907,-0.41599141294694775,1.1789372857653824,19.306959920336897,-27.54439379569595,0.37783821885847074,9,0.6525278091430664,0.8276548385620117,1.9707789421081543,2.163898468017578,-0.0383834838867223,1,-0.01601301174830605,6.130476865375041,20.78013801574707,1.255313750200878,20.986452102661133,1.9047817362662325,20.967260360717773,-0.01601301174830605
6441,2005-09-21,20.67938041687012,20.847309112548828,20.487459182739254,20.50665283203125,11404335.0,0.00023211541930012736,-2.4090436825223924,-1.6363521376170334,25.304216031345746,37.29514033582368,0.6445871926342654,0.7989619509176542,1.3884269240161906,2.2645696129228448,31.93048127782454,0.35984992980957387,-0.22402721591349106,-0.7266567230224581,-1.527584571526905,0.07427112548198878,-1.1271206472746798,-0.32619279877023644,1.0648536261463342,29.41191945351483,-14.702732924450498,0.40046392425222266,9,0.6477289199829066,0.7988662719726527,1.9659800529479945,2.1590995788574183,-0.3166675567626953,2,0.01972154273709581,-3.928614021637485,20.67458152770996,6.130476865375041,20.78013801574707,1.255313750200878,20.986452102661133,0.01972154273709581
6442,2005-09-22,21.068017959594727,21.14958381652832,20.67458152770996,20.67938041687012,9887662.0,0.018793480988799738,-1.385535705733033,2.2500027606311237,37.47454719304616,36.21206585691698,0.16162508561892608,0.3922699494055948,0.9625534490176406,1.853071025511536,30.978823094319218,0.4750022888183594,-0.24512861646336503,-0.3137892723083482,-1.1252967114698897,0.49771816685319337,-0.7195429918891207,0.09196444727242437,0.5756740945995524,87.68119281911837,43.83355534440571,0.405753719580771,9,0.2590913772583008,0.35265254974365234,1.5473551750183105,1.7704620361328125,-0.5565681457519531,3,-0.014803033467566507,-2.4090436825223924,20.67938041687012,-3.928614021637485,20.67458152770996,6.130476865375041,20.78013801574707,-0.014803033467566507
6443,2005-09-23,21.21675682067871,21.365493774414066,21.072816848754886,21.101604461669922,9817424.0,0.007059936125421995,-2.3888845945738426,0.2962975686844225,43.346795361410926,36.30217667920565,-0.09907556984256516,0.22124267501520833,0.7934710781316099,1.6830232513146441,29.71071543436673,0.2974758148193395,-0.29057751117210273,-0.14369935989379812,-0.9486290691727746,0.6612303493851783,-0.5461642145332846,0.25876549474568833,0.3344366037991655,83.06023986462242,37.08609503246082,0.40246485463948806,9,-0.10075950622558594,0.17032814025878906,1.261873722076416,1.6217231750488281,-0.5613670349121094,4,-0.03324292269535356,-1.385535705733033,21.068017959594727,-2.4090436825223924,20.67938041687012,-3.928614021637485,20.67458152770996,-0.03324292269535356
6444,2005-09-26,20.4682674407959,21.01523971557617,20.33392333984375,20.85690689086914,19637557.0,-0.03527821835396183,-1.0729886341543988,-3.3750020704619614,28.360700928458343,35.008921226812134,0.5097073305638489,0.9396881993608339,1.5086330797354321,2.4021874901521585,28.785788049547577,0.8828334808349609,-0.3440591512150597,-0.8425293922424331,-1.738609783138731,0.05355099865386492,-1.2905695876905803,-0.39448919679428585,0.9978272443428899,13.023260113896857,-28.14499111204641,0.44804019544814866,9,0.42702198028564453,0.8132610321044922,1.8928117752075195,2.3702125549316406,0.05757713317871094,0,0.005625896737076808,-2.3888845945738426,21.21675682067871,-1.385535705733033,21.068017959594727,-2.4090436825223924,20.67938041687012,0.005625896737076808
6445,2005-09-27,20.501853942871094,20.6553897857666,20.43947982788086,20.583419799804688,12269487.0,0.0016409059619892918,-1.0930219658309297,0.20987539200722422,24.52507626174304,33.31497713411675,0.369845185573503,0.8594751841250989,1.4485375335227033,2.3431571833608515,27.532986254217796,0.2159099578857422,-0.4229718954199875,-0.7513669013977058,-1.7011358600745652,0.1984020572791536,-1.2262513807361373,-0.2764824220592743,0.8636398315429723,16.27912136676276,-18.780303773126704,0.47488447933843025,9,0.3478546142578125,0.7604827880859375,1.7524700164794922,2.3366260528564453,-0.043182373046875,1,0.012871485353445289,-1.0729886341543988,20.4682674407959,-2.3888845945738426,21.21675682067871,-1.385535705733033,21.068017959594727,0.012871485353445289
6446,2005-09-28,20.122812271118164,20.650592803955078,20.00765991210937,20.631399154663086,15790746.0,-0.018488165646342924,1.350871075279329,6.235291366570012,22.57556060174187,31.77712658757157,0.6763475302945245,1.1983036787142396,1.7970471575251992,2.695595005205181,26.413204019967512,0.6429328918457067,-0.4947191358276548,-1.06587553024292,-2.1373862768529897,0.005635216367149809,-1.601630903547953,-0.5301201569378868,1.1395244598388707,8.480592670839778,-23.117865096002042,0.5357553733050348,9,0.5637645721435547,0.9643974304199219,2.120716094970703,2.715667724609375,0.40782928466796875,2,0.02551262546149813,-1.0930219658309297,20.501853942871094,-1.0729886341543988,20.4682674407959,-2.3888845945738426,21.21675682067871,0.02551262546149813
6447,2005-09-29,20.194782257080078,20.29553985595703,19.94528579711914,20.103620529174805,13150688.0,0.003576537165494109,1.3934518107229206,-0.17924514149846613,22.204497798347163,29.82275681450333,0.5400725444096786,1.0661172447846994,1.6870180203942837,2.596786552233482,25.37172347990171,0.3502540588378906,-0.5437569475306638,-0.9209759712219245,-2.0559866002038554,0.2140346577600063,-1.48848128571289,-0.3534706567309591,0.9169932556152354,17.567600235294705,-8.684129510381787,0.5675053144909655,9,0.46060752868652344,0.8612403869628906,2.017559051513672,2.643697738647461,0.2303028106689453,3,0.008315544128655983,1.350871075279329,20.122812271118164,-1.0930219658309297,20.501853942871094,-1.0729886341543988,20.4682674407959,0.008315544128655983
6448,2005-09-30,20.34351921081543,20.41069221496582,19.959680557250977,20.127609252929688,12685702.0,0.007365117971658508,1.575326054401394,2.36842765979705,27.287327923184193,29.37107066682093,0.32468919939162433,0.8578207551209829,1.5071979900296881,2.4234889658886374,25.252440765840344,0.45101165771484375,-0.5648209341349357,-0.7065063476562514,-1.8613503718773892,0.4483376765648863,-1.2839283597668185,-0.12908433554568433,0.6049477416992204,37.21967898118252,10.546798715056717,0.5774220121105683,9,0.3118705749511719,0.7125034332275391,1.6912956237792969,2.3750104904174805,0.07196998596191406,4,0.008254746943590074,1.3934518107229206,20.194782257080078,1.350871075279329,20.122812271118164,-1.0930219658309297,20.501853942871094,0.008254746943590074
6449,2005-10-03,20.38190460205078,20.521045684814453,20.25235748291016,20.34351921081543,10359942.0,0.0018868609131770242,-1.4347750939809476,0.17778425604466472,31.01048674509218,29.12102320492996,0.25018322281746563,0.7681252943772847,1.4440311291046442,2.3573757778177367,24.93265445782592,0.2686882019042933,-0.572772146337357,-0.6105449676513679,-1.7786580412965023,0.5575681059937665,-1.1946015044739333,-0.02648843082880248,0.4261169887084968,61.486600823531624,34.48647387904659,0.5840565368225668,10,0.2734851837158203,0.6741180419921875,1.6529102325439453,2.336625099182129,0.019191741943359375,0,0.013418038650239827,1.575326054401394,20.34351921081543,1.3934518107229206,20.194782257080078,1.350871075279329,20.122812271118164,0.013418038650239827
6450,2005-10-04,21.115997314453125,21.15438270568848,20.631399154663086,20.631399154663086,21396207.0,0.03601688491508703,-1.158421531158873,12.624546583850933,51.238372565284706,32.0025961531454,-0.4634461949768003,-0.01550972562728603,0.7016835325782012,1.6006150451678849,24.256943101833826,0.7724781036376989,-0.5790661767392962,0.15449485778808736,-0.9624687788784101,1.2714584944545848,-0.40398696054516137,0.7129766761213361,-1.1707115173339844,96.82528414692794,63.96840967503137,0.5584818183332491,10,-0.46060752868652344,-0.05997467041015625,0.906822681427002,1.6025323867797852,-0.6285381317138707,1,-0.027948134851986217,-1.4347750939809476,20.38190460205078,1.575326054401394,20.34351921081543,1.3934518107229206,20.194782257080078,-0.027948134851986217
6451,2005-10-05,20.765743255615234,21.28392791748047,20.75135040283203,21.125593185424805,10641934.0,-0.016587142611452887,-1.7407549188494138,-0.7425738677288453,47.01703109709719,33.0628721424844,-0.11136441485863813,0.25724079979299574,1.0355755478243687,1.9286922103099187,24.543425614674653,0.5325775146484375,-0.5541901027041902,-0.1381831169128418,-1.1625881068169441,0.8862218729912605,-0.6503856118648947,0.37401937803921115,-0.7962755203247056,61.29027661811768,24.376808461614637,0.5122024949520514,10,-0.11035346984863281,0.2902793884277344,1.165914535522461,1.8904123306274414,-0.2303028106689453,2,-0.014787416082878702,-1.158421531158873,21.115997314453125,-1.4347750939809476,20.38190460205078,1.575326054401394,20.34351921081543,-0.014787416082878702
6452,2005-10-06,20.6409969329834,20.75135040283203,20.425085067749023,20.631399154663086,14305752.0,-0.0060073131549530645,1.833336093949282,-0.026671613706834865,45.04133543743067,33.25115437315326,-0.05985552370728442,0.3082317868986877,1.1342843728216607,2.0248717613113882,24.99549829038712,0.34065818786621094,-0.5321680226826366,-0.20607318878173686,-1.1491853762738593,0.7370389987103856,-0.6776292825277999,0.26548290496432614,-0.6189507904052718,51.44932859177833,10.73781233954714,0.47155609374606156,10,-0.02639007568359375,0.4150257110595703,1.2642722129821777,2.0055627822875977,0.3406562805175781,3,-0.005346417014428395,-1.7407549188494138,20.765743255615234,-1.158421531158873,21.115997314453125,-1.4347750939809476,20.38190460205078,-0.005346417014428395
6453,2005-10-07,20.487459182739254,20.722562789916992,20.44907569885254,20.6409969329834,8023968.0,-0.007438485202175382,-1.3750020704619614,-15.997217806041705,45.73425671408107,35.18154946044467,-0.023074400764901526,0.3724102449111335,1.2506470727876113,2.1491195659867692,25.47200153523689,0.2734870910644531,-0.4989534530348436,-0.2907595634460485,-1.1146541847574163,0.5331350578653193,-0.7027068741017324,0.12118774720963543,-0.4149377691650322,22.79065897492728,-19.294146031052467,0.41194731065568324,10,0.12714767456055043,0.5685634613037145,1.4034156799316442,2.159100532531742,-1.0459632873535085,4,-0.0030445022212799433,1.833336093949282,20.6409969329834,-1.7407549188494138,20.765743255615234,-1.158421531158873,21.115997314453125,-0.0030445022212799433
6454,2005-10-10,20.237964630126953,20.530641555786133,20.2331657409668,20.45867156982422,6849729.0,-0.012177915786770743,-1.583323671177562,1.4374767074958053,43.89263385150952,37.33350030375206,0.21268195453213323,0.534030163977306,1.4622398222081578,2.368035703617565,27.073784121789846,0.2974758148193324,-0.5268729758585167,-0.4670846939086921,-1.20077520459256,0.2666058167751757,-0.8339299492506278,-0.10023943856675643,-0.11698695639648093,0.45670554835490634,-42.67070859613767,0.3668452553419347,10,0.37664222717285156,0.8180580139160156,1.6433143615722656,2.408595085144043,-0.3406581878662074,0,0.008771858726648984,-1.3750020704619614,20.487459182739254,1.833336093949282,20.6409969329834,-1.7407549188494138,20.765743255615234,0.008771858726648984
6455,2005-10-11,20.35311508178711,20.46347045898437,20.151599884033203,20.18038749694824,7789912.0,0.0056898237428846254,-1.7083523127251337,-0.7826105743471132,45.572896312442076,39.8887598271632,0.08293566709628664,0.35229592487677763,1.303711737195826,2.2250408981872702,27.185855680168196,0.3118705749511683,-0.5865436466173648,-0.2981966018676765,-0.963196758341315,0.36680355460596203,-0.6306966801044958,0.03430347636914277,0.9308128356933594,17.79653879454104,-25.947733188596462,0.3325000782368199,10,0.2614917755126953,0.7029075622558594,1.4921789169311523,2.2934446334838867,-0.8828315734863281,1,0.002357440716775905,-1.583323671177562,20.237964630126953,-1.3750020704619614,20.487459182739254,1.833336093949282,20.6409969329834,0.002357440716775905
6456,2005-10-12,20.1995792388916,20.487459182739254,19.950084686279297,20.17559051513672,11613172.0,-0.007543604125390013,-1.26262764167572,0.13888183394250975,37.4130575650147,41.57859980123737,0.27771027114842894,0.46346393703041144,1.4071698704030169,2.3507826825437306,27.41897339535848,0.5373744964599574,-0.5383023163520839,-0.4097498893737779,-1.0776453038008817,0.258145525053326,-0.743697596587328,-0.07580218216022772,1.0617021179199213,31.13755492818274,-6.757805471653381,0.33394770721355155,10,0.41742706298828125,0.8564434051513672,1.6385178565979004,2.4469804763793945,-0.5949516296386719,2,0.014251779229805805,-1.7083523127251337,20.35311508178711,-1.583323671177562,20.237964630126953,-1.3750020704619614,20.487459182739254,0.014251779229805805
6457,2005-10-13,20.425085067749023,20.54503631591797,20.065235137939453,20.065235137939453,12476240.0,0.011163887435003517,-1.6666737338669069,15.00079510217063,38.77547709035997,42.85506081981245,0.09868634243800045,0.20580899660859586,1.1324008273262862,2.0998908980594884,27.19178214570665,0.4798011779785156,-0.4763550139260211,-0.15713529586792063,-0.8076466341996209,0.49337604246377964,-0.482390965033769,0.16812037329792773,0.7837484222412101,61.49046545564085,28.097468758254387,0.3252556691658499,10,0.19192123413085938,0.6309375762939453,1.4130120277404785,2.2214746475219727,-0.8012657165527344,3,0.005402933541340138,-1.26262764167572,20.1995792388916,-1.7083523127251337,20.35311508178711,-1.583323671177562,20.237964630126953,0.005402933541340138
6458,2005-10-14,20.45867156982422,20.482662200927734,20.151599884033203,20.30513572692871,10143185.0,0.0016443751379144889,2.285699412226818,0.42666631330665467,49.82935361959594,44.94604602809065,0.09292392140462269,0.13771592924573994,1.053566013818429,2.0410858642689895,26.952313198617645,0.33106231689453125,-0.3660038372826513,-0.09715976715087749,-0.7208950597264945,0.5265755254247395,-0.409027413438686,0.214707879136931,0.6998119680175776,85.48373652725326,47.468728537933,0.3118676462878086,10,0.15833473205566406,0.59735107421875,1.3794255256652832,2.1878881454467773,-1.0891456604003906,4,0.02556283490312916,-1.6666737338669069,20.425085067749023,-1.26262764167572,20.1995792388916,-1.7083523127251337,20.35311508178711,0.02556283490312916
6459,2005-10-17,20.415489196777344,20.42988395690918,20.17559051513672,20.34351921081543,7698833.0,-0.0021107124624145657,4.047532511783747,0.46875038821322534,48.469372577971406,44.63837936283362,0.15798508401489642,0.1604029620877725,1.058417968445326,2.0618368264023914,25.885034215937125,0.2830810546875,-0.2546652228045332,-0.12210969924926829,-0.7395238551123597,0.49530445661382316,-0.4308167771808158,0.1865973786822792,0.6946583870019509,78.22560479087988,35.9136717244097,0.3087070779315464,10,0.20151710510253906,0.640533447265625,1.4214081764221191,2.2310705184936523,-1.549753189086914,0,-0.04770854580086903,2.285699412226818,20.45867156982422,-1.6666737338669069,20.425085067749023,-1.26262764167572,20.1995792388916,-0.04770854580086903
6460,2005-10-18,20.34351921081543,20.51624870300293,20.27154922485352,20.29553985595703,8982076.0,-0.003525263845907456,-4.099998012363405,0.6666578326663664,54.38929763044537,45.457520088761186,0.12164828955156182,0.21744754398535093,1.0921324091350613,2.1108823900784373,25.149145631681748,0.2446994781494105,-0.17023177663392275,-0.1775265693664565,-0.7972249186132245,0.44217177988031153,-0.4873757439898405,0.13232260525692752,0.7202258570638662,66.12882542654349,18.7303832029731,0.30984917462338374,10,0.007198333740234375,0.5013914108276367,1.5089716911315918,2.3030405044555664,-1.636117935180664,1,-0.02193390258247252,4.047532511783747,20.415489196777344,2.285699412226818,20.45867156982422,-1.6666737338669069,20.425085067749023,-0.02193390258247252
6461,2005-10-19,21.087209701538086,21.1591796875,20.17559051513672,20.27154922485352,17332430.0,0.03655662931353976,1.0499973166741865,17.00023852116868,64.00602761278876,47.56470810824542,-0.6388261286387085,-0.5208258353565967,0.3146364534135273,1.3500447038735004,23.493867212718346,0.9835891723632812,-0.08504017041059697,0.5457724571228013,-0.1209207496316651,1.2124656638772677,0.2124258537455681,0.8791190605000345,-1.137125015258789,93.42105721987231,40.503942655251834,0.3333466033772331,10,-0.5325775146484375,-0.38623905181884766,0.6213412284851074,1.415410041809082,-2.3846054077148473,2,-0.07667805347994272,-4.099998012363405,20.34351921081543,4.047532511783747,20.415489196777344,2.285699412226818,20.45867156982422,-0.07667805347994272
6462,2005-10-20,20.756147384643555,21.06321907043457,20.68417739868164,20.991249084472656,14535223.0,-0.015699673953087467,1.0,-0.2882347576588787,56.12536128804283,48.71927528313006,-0.3237586540151689,-0.2259084999185319,0.6073493368057257,1.6600219775063536,22.972336720642453,0.4030323028564453,-0.13205804867313375,0.23030366897582866,-0.39801559844724466,0.858622936398902,-0.083855964735708,0.5444633026873653,-0.781880798339845,59.99996213999871,4.8866663335974465,0.3141596337115368,10,-0.20151519775390625,-0.10075759887695312,0.950005054473877,1.7440738677978516,-2.0679378509521484,3,-0.05547849290386986,1.0499973166741865,21.087209701538086,-4.099998012363405,20.34351921081543,4.047532511783747,20.415489196777344,-0.05547849290386986
6463,2005-10-21,20.511449813842773,20.85690689086914,20.405893325805664,20.852108001708984,12781367.0,-0.011789161363433998,1.575336945571378,1.4489822409359003,51.812071154187855,49.599212761205436,-0.08414933553820703,-0.03874658144601284,0.8072792263275055,1.881308041712355,23.307669994532688,0.45101356506347656,-0.14540375078522416,0.020871448516846414,-0.5168043686347623,0.5585472656684551,-0.24796646005895795,0.2897093570926508,-0.5134849655151363,34.14629889622327,-19.327994147447562,0.26883790857580364,10,0.043182373046875,0.14393997192382812,1.113135814666748,1.9072046279907227,-2.2022819519042933,4,-0.04327487674944552,1.0,20.756147384643555,1.0499973166741865,21.087209701538086,-4.099998012363405,20.34351921081543,-0.04327487674944552
6464,2005-10-24,20.583419799804688,20.732158660888672,20.521045684814453,20.645793914794922,8635890.0,0.0035087712772670088,-1.2564165290604041,0.1830988281271871,40.85667431601228,49.075188094935456,-0.11394582764352279,-0.10714045913881165,0.6941671166664349,1.7866436535478627,22.128941811400637,0.22070884704589844,-0.14035476357259213,0.08708381652832031,-0.4520502556504411,0.6262178887070817,-0.1824832195610604,0.356650852617701,-0.5622306546936038,41.463376796642905,-6.257671088544278,0.2695670360893802,10,-0.028787612915039062,0.07196998596191406,1.0111780166625977,1.8352346420288086,-2.490161895751953,0,-0.05897435422234243,1.575336945571378,20.511449813842773,1.0,20.756147384643555,1.0499973166741865,21.087209701538086,-0.05897435422234243
6465,2005-10-25,20.765743255615234,20.919279098510746,20.583419799804688,20.621803283691406,7406628.0,0.008857782505717449,-2.0434865271272598,-2.307687603204697,50.0,50.47373725437827,-0.25879800513237683,-0.2832001423206947,0.46918767030666686,1.5823789749054065,20.715109790110603,0.33585929870605824,-0.12244931504893941,0.2562128067016616,-0.29624186950858444,0.8086674829119076,-0.020014531403461433,0.5324401448067846,-0.7217942996563735,59.99992243311796,13.417159700782463,0.27622733810512234,10,-0.1535358428955078,-0.11035346984863281,0.6489295959472656,1.4729862213134766,-2.7108688354492188,1,-0.0914971944195172,-1.2564165290604041,20.583419799804688,1.575336945571378,20.511449813842773,1.0,20.756147384643555,-0.0914971944195172
6466,2005-10-26,20.63619804382324,20.986452102661133,20.617006301879886,20.83771324157715,6744060.0,-0.006238409586276972,-2.0800152652334924,-1.3999946995998445,49.91272374080749,51.711209104427994,-0.06795096008674051,-0.1193399315306678,0.5645194963214948,1.687627944860612,18.581169077784946,0.36944580078124645,-0.07753213819551519,0.10099830627440909,-0.4227623435604215,0.6247589561092397,-0.16088201864300444,0.3628786311918226,-0.569944473233555,35.03661919518963,-10.479025705261677,0.26188032491741525,10,0.019191741943362928,0.019191741943362928,0.7784748077392614,1.6025314331054723,-2.1351108551025355,2,-0.0934666726929283,-2.0434865271272598,20.765743255615234,-1.2564165290604041,20.583419799804688,1.575336945571378,20.511449813842773,-0.0934666726929283
6467,2005-10-27,20.362712860107425,20.71776390075684,20.33392333984375,20.63619804382324,5549396.0,-0.013252692338726169,-1.3188283892080204,1.3571442092908204,47.826112969134336,51.48862680993226,0.21876139102558412,0.1764162064234931,0.7988252691169713,1.93260498797655,16.385600307272174,0.3838405609130895,-0.051853939182542774,-0.18088340759276988,-0.6867443026611966,0.3249774874756568,-0.433813855126985,0.07204703994144523,-0.2746007671795354,4.411992528784894,-42.161515755388905,0.25293044753421406,10,0.30467224121093395,0.29267692565917613,1.039965152740475,1.8760166168212855,-2.039150238037113,3,-0.0815268858176802,-2.0800152652334924,20.63619804382324,-2.0434865271272598,20.765743255615234,-1.2564165290604041,20.583419799804688,-0.0815268858176802
6468,2005-10-28,20.511449813842773,20.53544044494629,20.1851863861084,20.362712860107425,7414131.0,0.007304378093291319,2.560972298980967,-0.5438574467343178,54.93933354048095,52.20751136132221,0.08749989506842226,0.04311582716805873,0.6129121437936611,1.756701464992009,14.587375446308364,0.3502540588378906,0.02603457296296341,-0.04054298400878764,-0.5379245374177266,0.45683856940015133,-0.2892337607132589,0.20814779269568362,-0.40191636902344285,40.71850585821268,-11.20562926943505,0.2486907767044695,10,0.15593528747558594,0.14393997192382812,0.8624401092529297,1.7272796630859375,-2.3414230346679688,4,-0.08888890335391597,-1.3188283892080204,20.362712860107425,-2.0800152652334924,20.63619804382324,-2.0434865271272598,20.765743255615234,-0.08888890335391597
6469,2005-10-31,20.6553897857666,20.919279098510746,20.487459182739254,20.823320388793945,9291163.0,0.0070175425545337955,1.4000127210278512,-1.129044254369681,55.40310455455133,52.32015657511176,-0.021044539083092673,-0.08356944364287244,0.4356409677984807,1.5837045977194109,12.780171856060974,0.4318199157714915,0.09033783799885597,0.08972272872924947,-0.4029854012525149,0.5824308587110139,-0.15663133626163273,0.33607679372013166,-0.5248634160936589,58.682580565302054,2.340676771247793,0.24635406499088158,10,0.011995315551757812,-0.040782928466796875,0.5961513519287109,1.3530359268188477,-2.4229888916015625,0,-0.11358884766458766,2.560972298980967,20.511449813842773,-1.3188283892080204,20.362712860107425,-2.0800152652334924,20.63619804382324,-0.11358884766458766
6470,2005-11-01,20.52584457397461,20.77054214477539,20.492258071899414,20.607410430908203,6517924.0,-0.006271738908614544,-2.7419148008514784,0.4857116896097406,55.882383283917164,51.41752942745936,0.1531932566287857,-0.0005311537910550612,0.5276516813075638,1.6837575289859323,12.693954529555096,0.27828407287597656,0.1031599913532446,-0.010314846038816938,-0.42944291502022125,0.4088132229425874,-0.21987888052951732,0.19924918845188344,-0.3747451379451263,42.515008545706436,-16.312200637754657,0.2095640344907013,11,0.098358154296875,0.08876228332519531,0.5625643730163574,1.1827058792114258,-2.1543025970458984,1,-0.11851335330709034,1.4000127210278512,20.6553897857666,2.560972298980967,20.511449813842773,-1.3188283892080204,20.362712860107425,-0.11851335330709034
6471,2005-11-02,20.45867156982422,20.53544044494629,20.22356986999512,20.357913970947266,9639433.0,-0.0032726060995103,1.4528216975187984,-1.2352913665700123,50.64221187265904,50.80829060352782,0.13614953942322217,0.04475171326079774,0.5597573130596345,1.7211312649317385,13.08356375043549,0.3118705749511683,0.12390130221969997,-0.0621342658996582,-0.46814323257143897,0.34387470077212257,-0.26513874923555036,0.14087021743623396,-0.28741052876532436,37.254856109500025,-20.358253744677825,0.20300448333589097,11,0.12714767456054688,0.15593528747558594,0.59735107421875,1.0723533630371094,-1.7512702941894531,2,-0.11749527047512287,-2.7419148008514784,20.52584457397461,1.4000127210278512,20.6553897857666,2.560972298980967,20.511449813842773,-0.11749527047512287
6472,2005-11-03,20.530641555786133,20.588218688964844,20.40109634399414,20.42988395690918,10380575.0,0.0035178230275745292,-1.3636582662747554,1.0,51.35623960796182,50.75764265394716,0.03221537813172759,-0.037850329845294794,0.4648981097568523,1.6181756104979144,12.789707066000306,0.18712234497070312,0.13479755167545093,0.015353488922119851,-0.38675870042436244,0.41746567826860215,-0.1857026057511213,0.216409583595361,-0.3396221417984151,47.0587929618888,-6.738514687540558,0.20105609467324106,11,0.05517768859863281,0.08396530151367188,0.35625171661376953,0.8372516632080078,-1.7368755340576136,3,-0.09885489265158609,1.4528216975187984,20.45867156982422,-2.7419148008514784,20.52584457397461,1.4000127210278512,20.6553897857666,-0.09885489265158609
6473,2005-11-04,20.425085067749023,20.621803283691406,20.257156372070312,20.607410430908203,7898499.0,-0.005141412057206751,2.454550382624251,-1.8095445424601522,50.1766762116069,51.793198420124334,0.13883239772209777,0.06618709808757828,0.5429280141709185,1.6918180516084682,12.59822825919828,0.36464691162109375,0.04328928618049943,-0.08708429336547852,-0.4910684302730459,0.3168998435420889,-0.2890763618192622,0.11490777508830519,-0.21470244829106022,28.965434048339183,-20.84372456347227,0.20199206845378345,11,0.1607341766357422,0.19192123413085938,0.4306211471557617,0.91162109375,-1.4873790740966797,4,-0.10288928730079028,-1.3636582662747554,20.530641555786133,1.4528216975187984,20.45867156982422,-2.7419148008514784,20.52584457397461,-0.10288928730079028
6474,2005-11-07,20.415489196777344,20.487459182739254,20.27154922485352,20.425085067749023,7991872.0,-0.00046980812759656043,2.2142826719671262,0.052630477764643115,51.35623960796182,51.943891709897876,0.13645156105983247,0.09461557070741122,0.5301959873191144,1.6686604223276085,11.981286759520351,0.21590995788573508,0.0006546775672973126,-0.10555639266967631,-0.4915747150432743,0.2804619297039217,-0.29856555385647354,0.08745276851712092,-0.1861306359585413,35.08757859058231,-12.134393904639253,0.1930091611867986,11,0.17033004760742188,0.20151710510253906,0.4402170181274414,0.9212169647216797,-1.477783203125,0,-0.10998817593638621,2.454550382624251,20.425085067749023,-1.3636582662747554,20.530641555786133,1.4528216975187984,20.45867156982422,-0.10998817593638621
6475,2005-11-08,20.40109634399414,20.4682674407959,20.27154922485352,20.29553985595703,6898291.0,-0.0007049967132540802,-1.562473601828689,-11.000198767640628,32.169556282324095,49.97242865895527,0.1046888053712749,0.11888253699119034,0.515446263072949,1.6472021882043073,11.179016331927688,0.19671821594237926,-0.008402466414242582,-0.12234830856323242,-0.5045497560650354,0.25985313893857054,-0.3134490323141357,0.06875241518767083,-0.15314136064171535,44.578497909372125,3.068193746202276,0.19110072375090154,11,0.1511363983154297,0.2159099578857422,0.45460987091064453,0.9356098175048828,-1.5689468383789062,1,-0.10630288751454975,2.2142826719671262,20.415489196777344,2.454550382624251,20.425085067749023,-1.3636582662747554,20.530641555786133,-0.10630288751454975
6476,2005-11-09,20.487459182739254,20.66978454589844,20.228368759155273,20.348318099975586,11058774.0,0.004233244982960738,-1.3291265360345588,1.318167034078966,41.99996819750244,49.32507923988506,-0.005578030008340562,0.058175446847105405,0.40807743048193146,1.5254329283296038,9.760989906024331,0.4414157867431676,0.020320538889290418,-0.05037946701050089,-0.40165762954806183,0.30089869552706006,-0.22601854827928136,0.12525961425827958,0.6717205047607457,58.69532340372081,18.71732707258043,0.1756390812687804,11,0.06477355957031605,0.12954711914062855,0.3682470321655309,0.8492469787597692,-1.2138938903808558,2,-0.1032786538797944,-1.562473601828689,20.40109634399414,2.2142826719671262,20.415489196777344,2.454550382624251,20.425085067749023,-0.1032786538797944
6477,2005-11-10,20.53544044494629,20.621803283691406,20.396297454833984,20.54983329772949,8485619.0,0.0023419820768921795,1.8485038307714547,-0.10344071281697505,50.80908480402626,48.86616271361232,-0.029593284793051566,0.019906238911438834,0.3314807265400219,1.4415051446149114,8.436489185128352,0.22550582885742188,0.002769731504848494,-0.007915973663330078,-0.3551808100114151,0.33934886268475495,-0.18154839183737437,0.1657164445107142,0.6051230239868168,69.56517981756768,27.65776935903701,0.1736324181740425,11,0.03598403930664418,0.019191741943359375,0.3202657699584961,0.8012657165527344,-1.1371269226074219,3,-0.0890187466011424,-1.3291265360345588,20.487459182739254,-1.562473601828689,20.40109634399414,2.2142826719671262,20.415489196777344,-0.0890187466011424
6478,2005-11-11,20.981653213500977,21.039230346679688,20.631399154663086,20.823320388793945,12026886.0,0.02172891152497769,1.9824529591452442,-11.000795123246819,60.72352695249868,49.45732075782869,-0.4493471318900575,-0.4059293609552732,-0.1389071470236125,0.9595071561846282,7.311854152108122,0.5037899017333984,0.004932557435115115,0.4121477127075188,0.016361171888139125,0.8079342535268985,0.21425444229782897,0.6100409831172087,0.1406663612365726,92.89926492208174,48.83158649499257,0.1978932704096907,11,-0.3502531051635742,-0.4270210266113281,-0.14633846282958984,0.3550529479980469,-1.7896537780761719,4,-0.10427620595524034,1.8485038307714547,20.53544044494629,-1.3291265360345588,20.487459182739254,-1.562473601828689,20.40109634399414,-0.10427620595524034
6479,2005-11-14,19.441495895385746,20.909683227539066,19.35033416748047,20.900087356567386,29038141.0,-0.07340495538855785,1.1103894762927522,-9.212186189948442,29.402962492694627,46.5151628921373,1.0063384102036679,1.1146670247222197,1.3627014887838307,2.459463075410138,6.426989996332634,1.6313190460205078,-0.00287374194607537,-1.0793099403381312,-1.7192646564049774,-0.43935522427128504,-1.3992872983715543,-0.7593325823047081,1.6629446630401574,5.397710589202756,-35.14048050059759,0.3199773580334235,11,0.7532863616943324,0.8132610321044886,1.393818855285641,1.8952102661132777,-0.07196998596191762,0,-0.025913124403815657,1.9824529591452442,20.981653213500977,1.8485038307714547,20.53544044494629,-1.3291265360345588,20.487459182739254,-0.025913124403815657
6480,2005-11-15,19.897306442260746,20.026851654052734,19.67180061340332,19.782154083251953,18528554.0,0.023445240496292374,-1.11428441622607,-0.07894764371889636,39.5663902627687,45.28451604659392,0.5051114260386491,0.657419562869233,0.8663475966117211,1.9661531692943832,5.778956605895659,0.5853557586669886,-0.03794711293588193,-0.6011887550353983,-1.2959344999648295,0.09355698989403294,-0.9485616275001121,-0.25381588257068444,1.1419239044189418,32.38637646984441,-8.48223601072938,0.34737287246471554,11,0.2974758148193324,0.35745048522948863,0.938008308410641,1.4393997192382777,-0.3502540588378942,1,-0.048227655908754885,1.1103894762927522,19.441495895385746,1.9824529591452442,20.981653213500977,1.8485038307714547,20.53544044494629,-0.048227655908754885
6481,2005-11-16,19.47028350830078,19.743770599365234,19.10083770751953,19.71977996826172,19479366.0,-0.021461343785357356,3.3225616167833603,-2.166663906050651,37.92205311415821,43.79182865839353,0.8685216453317395,1.0088180442103365,1.2411514348492716,2.3530427688590265,6.85640182444252,0.7964687347412145,-0.10062180334981718,-0.9473653793334975,-1.7250275075812525,-0.16970325108574258,-1.336196443457375,-0.55853431520962,1.5013909912109362,19.059389378475927,-25.32932681073369,0.388831064123878,11,0.5997505187988281,0.6597251892089844,1.3650312423706055,1.8664226531982422,0.13434410095214844,2,-0.03277476686014824,-1.11428441622607,19.897306442260746,1.1103894762927522,19.441495895385746,1.9824529591452442,20.981653213500977,-0.03277476686014824
6482,2005-11-17,19.60462760925293,19.67180061340332,19.407909393310547,19.47028350830078,9399541.0,0.006899956073822544,-1.0370438533852575,-0.5384609504005872,37.67926427402309,42.403227331995325,0.6582284863985315,0.8261382269696185,1.0595583644688915,2.175031973862371,7.992073521424249,0.26389122009277344,-0.1577004718364421,-0.7554452896118171,-1.595586231308225,0.08469565208459073,-1.1755157604600228,-0.3353748187636114,1.2547966827392578,25.990085370509586,-18.08368130679175,0.4200704708482039,11,0.4654064178466797,0.5253810882568359,1.231886863708496,1.7320785522460938,-0.22070693969726562,3,-0.016886947484698878,3.3225616167833603,19.47028350830078,-1.11428441622607,19.897306442260746,1.1103894762927522,19.441495895385746,-0.016886947484698878
6483,2005-11-18,19.62381935119629,19.911699295043945,19.48947525024414,19.911699295043945,8543977.0,0.0009789393772672295,1.9333342167333634,-2.142855114644708,35.4925670999619,40.64059705332866,0.5737615428845757,0.7768682632637827,0.9895822715495655,2.113910291678213,8.61430375373291,0.4222240447998047,-0.19597979332575122,-0.6918720245361314,-1.5901141362244928,0.20637008715223004,-1.140993080380312,-0.24275096869195067,1.1300897457275383,28.91245481654563,-12.763432533279836,0.44912105584418155,11,0.4462146759033203,0.5061893463134766,1.2126951217651367,1.7128868103027344,-0.2638893127441406,4,-0.011491434201552297,-1.0370438533852575,19.60462760925293,3.3225616167833603,19.47028350830078,-1.11428441622607,19.897306442260746,-0.011491434201552297
6484,2005-11-21,19.369525909423828,19.599830627441406,19.369525909423828,19.58543586730957,8946019.0,-0.012958407189829657,-1.1333404005335737,0.75,34.28942673785926,40.876138215054795,0.742124321585969,0.9861156050690525,1.1943484758401155,2.326054844359792,9.333165740622372,0.25429344177246094,-0.2535444109275389,-0.8854707717895494,-1.8676657781506059,0.09672423457150714,-1.3765682749700794,-0.39437326860901933,1.28519890413574,29.015567520360534,-12.035576554448838,0.4910975031805291,11,0.7005081176757812,0.7604827880859375,1.4669885635375977,1.9671802520751953,-0.2734851837158203,0,-0.009165246213519995,1.9333342167333634,19.62381935119629,-1.0370438533852575,19.60462760925293,3.3225616167833603,19.47028350830078,-0.009165246213519995
6485,2005-11-22,18.86573600769043,19.25437355041504,18.28038024902344,19.168010711669922,27727178.0,-0.02600940797876161,3.1010211334058644,1.4000035336001202,30.65267681866557,39.615328061850704,1.1233522365631252,1.4126928149880698,1.6505525068446474,2.784185220755031,11.04082769745533,1.089145660400387,-0.31853807854705707,-1.2942603111267097,-2.4247972281522614,-0.163723394101158,-1.8595287696394855,-0.7289918526139338,1.6957555795067378,35.88235913109245,-5.415635896546341,0.5652684585127761,11,0.7940692901611328,0.8540439605712891,1.970778465270996,2.4685707092285156,0.05277824401855469,1,0.026703962226972466,-1.1333404005335737,19.369525909423828,1.9333342167333634,19.62381935119629,-1.0370438533852575,19.60462760925293,0.026703962226972466
6486,2005-11-23,18.707401275634766,18.9425048828125,18.62583541870117,18.822553634643555,15497082.0,-0.008392714283244507,-1.2758719953941045,0.38095268142782324,28.310492751202915,37.11548450042588,1.1204602525122418,1.4958088300448793,1.7710092536192974,2.896089049006271,12.716657756248095,0.3166694641113317,-0.398831855431375,-1.35615520477295,-2.6349944483248073,-0.07731596122109252,-1.9955748265488786,-0.7167355829970212,1.671601404508504,26.176426227169625,-13.798312132535909,0.6394196217759281,11,0.9524040222167969,1.0123786926269531,1.8904128074645996,2.583724021911621,0.2686882019043004,2,0.04488336436561502,3.1010211334058644,18.86573600769043,-1.1333404005335737,19.369525909423828,1.9333342167333634,19.62381935119629,0.04488336436561502
6487,2005-11-25,18.70260429382324,18.85614013671875,18.664220809936523,18.77937126159668,5110463.0,-0.0002564216023833721,-1.5000248459550785,0.666655624202903,29.005849040813075,33.59129806579415,0.9364007904006755,1.4438865586801768,1.73941170952844,2.852500264225071,14.070843885117954,0.19191932678222656,-0.43976412423978317,-1.277946758270268,-2.684187726884332,0.12829421034379607,-1.9810672425773,-0.5748262739632359,1.508508591830445,25.882370823155988,-14.845302332100253,0.7031204843070312,11,0.8924274444580149,0.9691953659057653,1.9251971244812047,2.588521003723148,0.3022727966308629,4,0.04822982410677401,-1.2758719953941045,18.707401275634766,3.1010211334058644,18.86573600769043,-1.1333404005335737,19.369525909423828,0.04822982410677401
6488,2005-11-28,18.688209533691406,18.7553825378418,18.64502716064453,18.712200164794922,13638808.0,-0.0007696660799579869,-1.0000000000000644,0.3125124229775248,28.9719574085495,33.54340861200025,0.6607424324400846,1.3857324237885678,1.7158755972412436,2.819236705245622,15.162725294359882,0.11035537719726918,-0.5227498914539837,-1.2011795043945312,-2.6961023323686817,0.2937433235796192,-1.9486409183816065,-0.45371809040745603,1.3684447410318583,30.909027829978474,-10.097010021693531,0.7474614139870756,11,0.4654064178466797,0.9715957641601562,1.9168014526367188,2.6029157638549805,0.5613670349121129,0,0.03722727608602727,-1.5000248459550785,18.70260429382324,-1.2758719953941045,18.707401275634766,3.1010211334058644,18.86573600769043,0.03722727608602727
6489,2005-11-29,18.30916786193848,18.688209533691406,18.30916786193848,18.678613662719727,14557107.0,-0.020282396292142568,-1.0519473814637572,15.399586579742259,26.60943144249231,32.10374652085843,0.9636053602176133,1.6653731477430327,2.0584509840676155,3.145020926654283,17.255965024645505,0.37904167175292613,-0.649323408043383,-1.4629100799560497,-3.0688449083444453,0.14302474843234592,-2.2658774941502493,-0.6599426657618501,1.6053844907287989,2.9556274025610456,-36.04536227164621,0.8029674141941983,11,0.7868719100952113,1.3506374359130824,2.295843124389645,2.9819574356079066,1.3098545074462855,1,0.057389947180396916,-1.0000000000000644,18.688209533691406,-1.5000248459550785,18.70260429382324,-1.2758719953941045,18.707401275634766,0.057389947180396916
6490,2005-11-30,18.093257904052734,18.41952133178711,17.99250030517578,18.30916786193848,18449354.0,-0.011792450618937411,-1.0459764862851895,0.5844157855608941,23.98332446939709,30.554998893662745,1.002078552227161,1.7810088830634498,2.2380368303857807,3.303578937230249,19.56904773687265,0.4270210266113281,-0.8562669990138048,-1.5571907043457038,-3.2864908600451095,0.17210945135370181,-2.4218407821954067,-0.692540626496001,1.6905606803230384,10.60601193392173,-24.8337186692063,0.864650077849702,11,0.8588418960571289,1.422607421875,2.5117530822753906,3.1378917694091797,2.2550601959228516,2,0.05542301043697928,-1.0519473814637572,18.30916786193848,-1.0000000000000644,18.688209533691406,-1.5000248459550785,18.70260429382324,0.05542301043697928
6491,2005-12-01,18.054874420166016,18.203611373901367,18.01169204711914,18.01169204711914,16008128.0,-0.0021214246815174365,-7.888780918727915,-0.20000176680005677,22.98849572042461,28.922691276596247,0.9147698282430667,1.7181634530024184,2.2387465525658286,3.2812002486328424,21.533293507881655,0.19191932678222656,-0.8556606235385189,-1.4753843307495131,-3.2996936295095978,0.3489249680105715,-2.3875389801295555,-0.5632296813694708,1.549812336289758,7.222236945556055,-22.913534221386143,0.9121546493800424,12,0.8972253799438477,1.4609909057617188,2.5789241790771484,3.1762752532958984,2.0967254638671875,3,0.04783416441702548,-1.0459764862851895,18.093257904052734,-1.0519473814637572,18.30916786193848,-1.0000000000000644,18.688209533691406,0.04783416441702548
6492,2005-12-02,18.501087188720703,18.77937126159668,18.28517723083496,18.424320220947266,18630679.0,0.02471425489707646,-1.7837765243083534,1.7777385159010601,22.98849572042461,27.533350012203215,0.3302915639720325,1.1722050935367392,1.7467394358669637,2.7941299749127495,23.20719821889424,0.7244968414306641,-0.9217947570831946,-0.9276938438415527,-2.7434708870198357,0.8880831993367302,-1.835582365430696,-0.019805322252409496,0.9423809226070716,64.63409017639202,40.684430383339276,0.907888521589142,12,0.2950782775878906,1.0147781372070312,2.1543025970458984,2.730062484741211,1.3770275115966832,4,0.02567429059563331,-7.888780918727915,18.054874420166016,-1.0459764862851895,18.093257904052734,-1.0519473814637572,18.30916786193848,0.02567429059563331
6493,2005-12-05,18.323562622070312,18.51548194885254,18.23240089416504,18.481895446777344,12515215.0,-0.00959535863160621,1.5106318193351942,-2.062512422977539,32.68944855527586,27.35557465858284,0.33970148039622217,1.2482129141863219,1.8706675914747422,2.9372408158278773,24.655730269501017,0.2830810546875,-0.9589107324899082,-1.000142288208007,-2.816386878733333,0.8161023023173186,-1.9082645834706717,-0.09201999294534247,0.9748087086422643,42.07326680353996,15.12518231911238,0.9081222952626634,12,0.29987430572509766,1.1923027038574219,2.337824821472168,2.8835973739624023,1.5113697052001953,0,0.03718242366051472,-1.7837765243083534,18.501087188720703,-7.888780918727915,18.054874420166016,-1.0459764862851895,18.093257904052734,0.03718242366051472
6494,2005-12-06,18.170026779174805,18.510683059692386,18.131641387939453,18.43871307373047,10453731.0,-0.008379147988971214,-1.194435702493961,1.696971522189563,20.4917776384611,26.226585860782343,0.34106116727233626,1.2910940158661646,1.9918476230996376,3.0532055056471634,26.22717303547486,0.37904167175293324,-1.016866271219051,-1.0414050102233894,-2.8510814098162776,0.7682713893694988,-1.9462432100198335,-0.1365668104269453,0.9977574489840926,22.561065769475963,-3.5463048791855876,0.9048381997964446,12,0.29747581481933594,1.3458385467529297,2.491360664367676,2.9795570373535156,1.592935562133789,1,0.059413769861143884,1.5106318193351942,18.323562622070312,-1.7837765243083534,18.501087188720703,-7.888780918727915,18.054874420166016,0.059413769861143884
6495,2005-12-07,18.23240089416504,18.44831085205078,18.141237258911133,18.256389617919922,9457691.0,0.0034328025901273485,-1.9767308563451635,0.08928153106787157,25.84268659183067,25.95238517640765,0.20048375001170982,1.1150872724725645,1.8960926237636855,2.956765601235066,27.883538521183837,0.30707359313964844,-1.076707052233413,-0.8705961227416985,-2.6395654290750556,0.8983731835916586,-1.7550807759083753,0.013888530424978285,0.817854941695547,28.750139756761122,1.6789046758365593,0.8844846531666779,12,0.19191932678222656,1.2834644317626953,2.408595085144043,2.8835973739624023,1.4729843139648473,2,0.07605259906628592,-1.194435702493961,18.170026779174805,1.5106318193351942,18.323562622070312,-1.7837765243083534,18.501087188720703,0.07605259906628592
6496,2005-12-08,18.37154197692871,18.414724349975586,18.184419631958008,18.23240089416504,11687370.0,0.007631528265056975,1.0425611097014293,-5.800270334738014,25.981269244944315,25.616320754644455,0.00971221543506573,0.8530347399828173,1.7367187621766647,2.784481641132274,30.22382037075795,0.23030471801757812,-1.1152941643027603,-0.6256591796874993,-2.2963592937497133,1.0450409343747147,-1.4610092367186063,0.2096908773436077,0.5729383058633957,37.03713519259593,9.423110229712648,0.8353500570311064,12,0.014393806457519531,1.1443233489990234,2.2478628158569336,2.715667724609375,1.4058132171630895,3,0.10759990236689676,-1.9767308563451635,18.23240089416504,-1.194435702493961,18.170026779174805,1.5106318193351942,18.323562622070312,0.10759990236689676
6497,2005-12-09,18.707401275634766,18.822553634643555,18.433916091918945,18.44831085205078,17688203.0,0.01828149749911212,-1.69999734979991,1.8620699108978753,34.109785935351326,26.187190590955765,-0.3636351987497157,0.39336963560126037,1.3817920802433576,2.4132654691048003,32.30952473011811,0.45101165771484375,-1.085419249521955,-0.19839792251586985,-1.7069072697285712,1.3101114246968315,-0.9526525961222205,0.5558567510904808,0.14188100939570703,83.3332873229405,53.57501505739901,0.75425467360635,12,-0.29987430572509766,0.8084640502929688,1.8928117752075195,2.360616683959961,1.2234916687011683,4,0.07719931737816599,1.0425611097014293,18.37154197692871,-1.9767308563451635,18.23240089416504,-1.194435702493961,18.170026779174805,0.07719931737816599
6498,2005-12-12,18.79376602172852,18.851341247558594,18.4866943359375,18.61623954772949,10895165.0,0.004616608411893042,1.4918049880414737,0.685191183615805,39.3992793881121,27.608284807135743,-0.48439101705803367,0.14196843477279586,1.2721754185014937,2.2946749168251976,33.7048493559318,0.36464691162109375,-1.0272802739382847,-0.002638816833492541,-1.1518391027862016,1.1465614691192165,-0.5772389598098471,0.571961326142862,-0.8012657165527379,92.0001060080041,59.58062149914339,0.5746001429763536,12,-0.3718452453613317,0.7220993041992152,1.806447029113766,2.2622566223144496,0.5661640167236293,0,0.057697253298524265,-1.69999734979991,18.707401275634766,1.0425611097014293,18.37154197692871,-1.9767308563451635,18.23240089416504,0.057697253298524265
6499,2005-12-13,18.937705993652344,19.07205009460449,18.640230178833008,18.673816680908203,11606920.0,0.007658921142117414,-1.6086926462793323,1.4864786462529622,51.52749721688088,30.668748445745052,-0.5920579025638162,-0.04390018294190767,1.1049392566344878,2.122236603013423,34.1224536929676,0.4318199157714808,-0.9702164314390451,0.16649065017700337,-0.9446277521017628,1.2776090524557695,-0.38906855096238147,0.7220498513163882,-0.928028869628907,85.56701242177512,51.37199412619934,0.5555592011393832,12,-0.39583492279052734,0.5781593322753906,1.6637067794799805,2.118316650390625,0.498992919921875,1,0.04737777288964673,1.4918049880414737,18.79376602172852,-1.69999734979991,18.707401275634766,1.0425611097014293,18.37154197692871,0.04737777288964673
6500,2005-12-14,18.937705993652344,19.09124183654785,18.798564910888672,18.89452362060547,7715090.0,0.0,-1.489810157390881,0.16363820344912328,55.24020234143903,34.25227140363555,-0.5136966463147061,-0.12593380182125102,1.0574971267787134,2.097662530687778,34.546101827666206,0.2926769256591797,-0.9102559649649926,0.21447067260742259,-0.767243276106889,1.1961846213217342,-0.27638630174973144,0.7053276469645766,-0.8855339508056659,83.06880421339571,45.882461870302905,0.49085697435715525,12,-0.3262643814086914,0.5781593322753906,1.6637067794799805,2.118316650390625,0.2830810546875,2,0.0435774189298781,-1.6086926462793323,18.937705993652344,1.4918049880414737,18.79376602172852,-1.69999734979991,18.707401275634766,0.0435774189298781
6501,2005-12-15,18.832149505615234,19.393516540527344,18.74578666687012,19.086444854736328,12488537.0,-0.0055738793321900015,-2.033714188724451,-5.88886925795053,52.81835843972193,37.566700594668575,-0.3199331374730008,-0.07445320156395496,1.1246982181149505,2.175866380316048,33.90953772650149,0.647729873657223,-0.7980253901379868,0.14082088470458842,-0.7781363471592293,1.0597781165684061,-0.3186577312273222,0.6002995006364991,-0.7176332751464862,41.499919500225595,2.764578078820172,0.4594786159319091,12,-0.06957054138183594,0.6837158203125,1.7524700164794922,2.2238731384277344,1.401016235351566,3,0.04636941217221513,-1.489810157390881,18.937705993652344,-1.6086926462793323,18.937705993652344,1.4918049880414737,18.79376602172852,0.04636941217221513
6502,2005-12-16,19.2735652923584,19.364728927612305,18.889726638793945,18.90411949157715,15599208.0,0.0234394797371138,-1.3855585570051918,-1.4528216975188264,60.73944881829145,40.6833672905592,-0.7154910546762778,-0.5712303163714694,0.6532870815935681,1.7054799545374273,33.238572910320485,0.5325794219970703,-0.631687940170238,0.5987897872924819,-0.26091588548328914,1.458495460068253,0.1689369509045946,1.0286426236803692,-1.0567290370849634,86.77235211469052,45.10357018731752,0.42985283638788585,12,-0.510986328125,0.24230003356933594,1.3110542297363281,1.7824573516845703,1.5113716125488281,4,0.026138905495245668,-2.033714188724451,18.832149505615234,-1.489810157390881,18.937705993652344,-1.6086926462793323,18.937705993652344,0.026138905495245668
6503,2005-12-19,19.398313522338867,19.67180061340332,19.287960052490234,19.67180061340332,13566903.0,0.0064725040794568756,1.8070104473240065,-0.7402630926813151,72.0388607315487,46.41082096756894,-0.7506971906055142,-0.7523104504890981,0.5043243859100954,1.5478255961419656,33.12318194049239,0.3982353210449219,-0.44207623971809085,0.7348133087158217,-0.07706899474323237,1.5466956121748758,0.3288721569862929,1.1407544604453506,-1.0873428442451178,73.48827749426817,25.810399447033397,0.4059411517295278,12,-0.4917945861816406,0.11755180358886719,1.1647148132324219,1.6577091217041016,1.2330856323242188,0,0.027454934233522632,-1.3855585570051918,19.2735652923584,-2.033714188724451,18.832149505615234,-1.489810157390881,18.937705993652344,0.027454934233522632
6504,2005-12-20,19.191999435424805,19.52786064147949,19.144020080566406,19.32154655456543,13913714.0,-0.010635671326606477,-2.404262877442242,0.47368641289944624,72.31971061638926,51.574934748075435,-0.4293185178903087,-0.590240039684609,0.6915705552797604,1.7211553716428938,32.716790964797774,0.3838405609130824,-0.2800249546536868,0.5373755455017104,-0.24536451574709517,1.320115606750516,0.14600551487730584,0.928745576126115,-0.7449457638000965,48.186398296182276,-4.00811606806019,0.3913700306244031,12,-0.2638893127441406,0.2590923309326172,1.4010167121887207,1.864023208618164,1.4106121063232422,1,0.00875003167816768,1.8070104473240065,19.398313522338867,-1.3855585570051918,19.2735652923584,-2.033714188724451,18.832149505615234,0.00875003167816768
6505,2005-12-21,19.369525909423828,19.508668899536133,19.201595306396484,19.201595306396484,11991455.0,0.009250024969849946,-2.6571486983780837,-1.2962897526501767,75.27676765306018,57.05221234897719,-0.4789472605939338,-0.7674354686300475,0.4929336865459035,1.5083542204610438,30.973753915462744,0.3166694641113281,-0.1762033312380602,0.6897125244140625,-0.15184816539625245,1.5312732142243775,0.268932179508905,1.11049286931922,-0.7999975436212594,67.35743504607628,9.082859374641274,0.42078034490515714,12,-0.3166675567626953,-0.3598499298095703,0.8552436828613281,1.3890209197998047,1.3338432312011719,2,0.0034679735820333235,-2.404262877442242,19.191999435424805,1.8070104473240065,19.398313522338867,-1.3855585570051918,19.2735652923584,0.0034679735820333235
6506,2005-12-22,19.54705238342285,19.56624412536621,19.33114242553711,19.407909393310547,8299708.0,0.009165246213519884,1.648638195004029,0.8285743491890418,72.4280172001286,61.309793600619116,-0.5276835680142007,-0.9263252521960155,0.3008741167307747,1.2942353880343376,29.17505431808283,0.23510169982910156,-0.00836658816586322,0.8252564430236831,-0.10155558743118931,1.7520684734785554,0.36185042779624865,1.2886624582511175,-0.8672967928602091,84.04904983025715,25.480962619133123,0.4634060152274359,12,-0.4678049087524414,-0.5949525833129883,0.6777172088623047,1.2114944458007812,1.1323280334472692,3,-0.016691280541085707,-2.6571486983780837,19.369525909423828,-2.404262877442242,19.191999435424805,1.8070104473240065,19.398313522338867,-0.016691280541085707
6507,2005-12-23,19.60462760925293,19.67180061340332,19.326343536376953,19.326343536376953,5674865.0,0.0029454684369141226,-1.4827657109958123,1.999986292168716,78.95876467346923,65.70529196565879,-0.49685226155150986,-0.9621902477450455,0.22186534416783488,1.1996480460812577,27.366975542752503,0.3454570770263672,0.1384134849734302,0.8377305030822768,-0.16945407699954274,1.8449150831640964,0.33413821304136704,1.3413227931231866,-0.8256675164062202,87.27254986285232,25.518417557038696,0.5035922900409096,12,-0.4486122131347656,-0.6525278091430664,0.4953937530517578,1.0291709899902344,0.7484874725341797,4,0.032060702413812425,1.648638195004029,19.54705238342285,-2.6571486983780837,19.369525909423828,-2.404262877442242,19.191999435424805,0.032060702413812425
6508,2005-12-27,19.383920669555664,19.743770599365234,19.364728927612305,19.67180061340332,8610463.0,-0.011257900129309162,-1.323531475072491,-1.0344822859336125,76.63158916642536,68.49463551560818,-0.20520812857034443,-0.7237995512106217,0.4170494309033117,1.3839820261939657,25.499852932216193,0.3790416717529297,0.28080619814090113,0.5822380065917976,-0.4609175645546273,1.6253935777382225,0.06066022101858337,1.1038157921650118,-0.5156765246532942,40.000063604734734,-25.608294097721526,0.5215777855732128,12,-0.13914203643798828,-0.4318208694458008,0.7161006927490234,1.2498779296875,1.0027809143066406,1,0.07227723736777336,-1.4827657109958123,19.60462760925293,1.648638195004029,19.54705238342285,-2.6571486983780837,19.369525909423828,0.07227723736777336
6509,2005-12-28,19.35993003845215,19.609426498413086,19.35033416748047,19.47987937927246,6945602.0,-0.0012376562777206557,-2.724167237834133,0.4166644581665916,75.1605868122177,70.70801156791694,-0.12854433420902822,-0.6503984775571112,0.416104319812046,1.375227893674655,23.15988683928981,0.2590923309326172,0.38723752033314796,0.5057092666625991,-0.5388443863995995,1.5502629197247977,-0.016567559868502002,1.0279860931937002,-0.38662271901423395,29.203605200945624,-39.370630918894385,0.5222768265310994,12,-0.11515140533447266,-0.4917945861816406,0.7400913238525391,1.2738685607910156,0.9931850433349609,2,0.06567529498740865,-1.323531475072491,19.383920669555664,-1.4827657109958123,19.60462760925293,1.648638195004029,19.54705238342285,0.06567529498740865
6510,2005-12-29,19.096040725708008,19.398313522338867,19.052858352661133,19.335939407348636,8063985.0,-0.01363069557689578,-1.1176456832850061,2.0000000000000298,65.31441961427495,72.09646280953393,0.1789893477274518,-0.3241506186868648,0.6537975152339719,1.6053482260799221,20.30985754397064,0.3454551696777344,0.4664052697455716,0.19168081283569194,-0.793666822507717,1.177028448179101,-0.30099300483601255,0.6843546305073964,0.6477298736572266,6.250051761691931,-63.57407673416163,0.49267381767170537,12,0.22070789337158203,-0.2279052734375,1.0039806365966797,1.5377578735351562,1.1083374023437536,3,0.0788944073632929,-2.724167237834133,19.35993003845215,-1.323531475072491,19.383920669555664,-1.4827657109958123,19.60462760925293,0.0788944073632929
6511,2005-12-30,18.918514251708984,19.06245422363281,18.88492774963379,18.937705993652344,7251772.0,-0.009296506880613675,-3.1110865724380803,0.07999936394860586,54.78262898545214,71.43459393921846,0.41354351894523944,-0.08285286456343499,0.7785498562192323,1.7460451464531488,17.44738497894861,0.21111297607421875,0.49441065284030117,-0.029027652740477805,-0.9296827800109249,0.8716274745299692,-0.47935521637570133,0.4212999108947457,0.8114381027221675,3.910669115507872,-61.55241412539824,0.45032756363522325,12,0.39583492279052734,-0.05037879943847656,0.7712783813476562,1.3050556182861364,1.2618732452392543,4,0.09434434782608703,-1.1176456832850061,19.096040725708008,-2.724167237834133,19.35993003845215,-1.323531475072491,19.383920669555664,0.09434434782608703
6512,2006-01-03,18.976089477539066,19.168010711669922,18.803361892700195,18.976089477539066,17258233.0,0.0030433270321363892,-1.1111209266886346,-0.0,54.185010840136876,69.4508328401727,0.3456863952407936,-0.10858470012196975,0.6784541990810276,1.6516012632242258,15.86191066144782,0.36464881896972656,0.5163347960990059,0.004797458648685193,-0.8709957359784006,0.880590653275771,-0.4330991386648577,0.4426940559622281,0.7200618927001905,18.367288989849175,-41.93222474560477,0.43789659731354236,1,0.2974767684936488,-0.10795402526855824,0.7137031555175746,1.0363683700561488,1.2474803924560547,1,0.0897598496964902,-3.1110865724380803,18.918514251708984,-1.1176456832850061,19.096040725708008,-2.724167237834133,19.35993003845215,0.0897598496964902
6513,2006-01-04,19.0048770904541,19.182403564453125,18.798564910888672,18.89452362060547,16334514.0,0.0015170466469980326,-1.5396997671586412,100.0,51.62788590700198,67.15174120579633,0.28521407587968994,-0.08823678622492181,0.6144925312328589,1.5843591252930267,14.110810129716342,0.3838386535644531,0.5562773702168755,-0.00048065185546875,-0.8214787971347839,0.8205174934238464,-0.4109797244951281,0.4100184207841906,0.6377069111328098,25.443575418994413,-30.35193723947652,0.4104990726396584,1,0.26629066467285156,-0.13674163818359375,0.6285386085510254,0.8636407852172852,1.3722286224365234,2,0.0709416843327133,-1.1111209266886346,18.976089477539066,-3.1110865724380803,18.918514251708984,-1.1176456832850061,19.096040725708008,0.0709416843327133
6514,2006-01-05,19.24957656860352,19.412708282470703,19.024070739746094,19.048059463500977,11570029.0,0.012875614874264363,-2.1153990229880666,1.8261057434710037,56.75676792520825,65.09396345825724,0.05536280681430483,-0.261309764933376,0.33441705192042903,1.3040762945644744,12.10610106527217,0.40783119201660156,0.5426045782443438,0.19024133682251332,-0.5359997299944439,0.9164824036394705,-0.1728791965859635,0.5533618702309901,0.32548590572753255,73.43751941066185,20.220610296360285,0.3631205334084782,1,0.021591186523433947,-0.38144111633301137,0.15713405609130504,0.5733604431152344,1.3002567291259695,3,0.05907272875360081,-1.5396997671586412,19.0048770904541,-1.1111209266886346,18.976089477539066,-3.1110865724380803,18.918514251708984,0.05907272875360081
6515,2006-01-06,19.619022369384766,19.66220474243164,19.014474868774414,19.220787048339844,13729262.0,0.01919241181563547,1.6732554020545518,1.9761861944288976,65.2985257274576,64.30179773907156,-0.30728430569171294,-0.5497320458853423,-0.07271886323352561,0.8994552025439582,10.206615186962221,0.6477298736572266,0.49616366975522297,0.49035606384277486,-0.16475618067687492,1.1454683083624246,0.16279994158294997,0.8179121861025997,-0.8204574584960938,94.9999558299985,38.63613663549549,0.32755612225982406,1,-0.3478546142578125,-0.7508869171142578,-0.24109983444213867,0.20391464233398793,1.362630844116211,4,0.037417395147471,-2.1153990229880666,19.24957656860352,-1.5396997671586412,19.0048770904541,-1.1111209266886346,18.976089477539066,0.037417395147471
6516,2006-01-09,20.348318099975586,20.511449813842773,19.99806404113769,20.39150047302246,23626303.0,0.037172888478320676,2.6271291504959287,-0.10843431198812203,68.79196242407912,63.17215304469488,-1.0180237521520645,-1.1840460245356255,-0.8278310482845264,0.14423060867742876,8.75981314353475,0.8924274444580078,0.48265250234868873,1.1208129882812514,0.3588904462832261,1.8827355302792768,0.7398517172822388,1.501774259280264,-1.5324803924560548,90.47620108123758,36.39081557290332,0.38096127099901267,1,-0.6933107376098633,-1.086747169494629,-1.114335536956787,-0.6693210601806641,0.8348522186279332,0,-0.0070738019337331925,1.6732554020545518,19.619022369384766,-2.1153990229880666,19.24957656860352,-1.5396997671586412,19.0048770904541,-0.0070738019337331925
6517,2006-01-10,20.151599884033203,20.4202880859375,20.07962989807129,20.34351921081543,12033764.0,-0.009667541807429236,-1.028576783067461,4.444390459363958,62.847798067783096,61.64062070040129,-0.8220002085608087,-0.9207941320999602,-0.6509308552498467,0.3130765693552462,8.3265991914939,0.34065818786621094,0.43921617601289853,0.8518848419189453,0.026414516400777188,1.6773551674371134,0.43914967915986125,1.2646200046780294,-1.267937692260741,78.99158728126096,26.23030155161642,0.41273516275908445,1,-0.49659252166748047,-0.8300542831420898,-0.9176173210144043,-0.47260284423828125,1.1323280334472656,1,0.0014285522281456409,2.6271291504959287,20.348318099975586,1.6732554020545518,19.619022369384766,-2.1153990229880666,19.24957656860352,0.0014285522281456409
6518,2006-01-11,19.878114700317386,19.9644775390625,19.753366470336914,19.94528579711914,9657149.0,-0.01357138814236325,3.0000361395710233,0.34999652160084016,61.44002574722944,60.1161139154026,-0.526397861457589,-0.5922731598043853,-0.4056451910508798,0.5573524803833081,7.628163876803741,0.39823341369628906,0.3916811443717805,0.5241822242736838,-0.30380546029273603,1.3521699088401036,0.1101883819904721,0.9381760665568954,-0.9293410036621133,57.692337095430425,4.172567417892203,0.4139938422832102,1,-0.2231073379516637,-0.5565690994262731,-0.7220993041992223,-0.1991176605224645,1.3962173461914027,2,0.017378668695991584,-1.028576783067461,20.151599884033203,2.6271291504959287,20.348318099975586,1.6732554020545518,19.619022369384766,0.017378668695991584
6519,2006-01-12,19.834932327270508,19.85892105102539,19.7293758392334,19.78695106506348,7043143.0,-0.002172357575046524,1.7000198767640629,-0.7143141096629317,58.12396414105194,59.317174418377824,-0.4567865966918845,-0.5042811217504735,-0.3963858589310014,0.5722335319116851,7.4199440757636905,0.14873886108398793,0.3217403673672763,0.436138534545897,-0.39411732266658817,1.2663943917583822,0.021010605939654425,0.8512664631521396,-0.8236515859277347,54.80769475795252,2.9127877836811393,0.4151279286062434,1,-0.17992496490478516,-0.5133867263793945,-0.7652812004089355,-0.15593528747558594,1.2714691162109375,3,0.027334269493558994,3.0000361395710233,19.878114700317386,-1.028576783067461,20.151599884033203,2.6271291504959287,20.348318099975586,0.027334269493558994
6520,2006-01-13,19.762962341308594,19.99326515197754,19.667001724243164,19.902103424072266,6033764.0,-0.003628446257059492,1.0298564139076778,-2.8999045953253857,53.91304528180052,59.22055400686098,-0.3132015165953028,-0.3871651392584994,-0.35569836272185285,0.6142004674764188,7.33444016496322,0.326263427734375,0.2685788319826017,0.32290573120117116,-0.4927641086658632,1.1385755710682055,-0.084929188732346,0.7307406511346883,-0.6916748370658219,11.363708231127493,-34.95762916793504,0.40783491993351667,1,-0.1079549789428711,-0.4366188049316406,-0.7712783813476562,-0.08396530151367188,1.3002567291259766,4,0.03981543570399748,1.7000198767640629,19.834932327270508,3.0000361395710233,19.878114700317386,-1.028576783067461,20.151599884033203,0.03981543570399748
6521,2006-01-17,19.705385208129886,19.820537567138672,19.55664825439453,19.58543586730957,7905169.0,-0.0029133857659769946,-1.9729892343726496,-0.8620699108979007,51.82607962213231,58.9584505381938,-0.14781274459208404,-0.2749077194736671,-0.3285522297785093,0.643126988229966,7.857940073299866,0.2638893127441406,0.22017910800816765,0.22166681289673207,-0.5492490203214153,0.9925826461148795,-0.16379110371234162,0.6071247295058058,-0.5764912115031144,17.222104435551962,-22.931103347468003,0.3854579166090728,1,-0.05037784576416371,-0.35745048522949574,-0.7352924346923864,-0.06717109680176137,1.132328033447262,1,0.06476747304815622,1.0298564139076778,19.762962341308594,1.7000198767640629,19.834932327270508,3.0000361395710233,19.878114700317386,0.06476747304815622
6522,2006-01-18,19.7773551940918,19.911699295043945,19.60462760925293,19.705385208129886,7513130.0,0.0036523003839692425,-1.2456184398646415,0.600003180256947,57.53673313841716,59.61498911946215,-0.1052371877034517,-0.3238013061912888,-0.43306450248298134,0.5486096457470993,8.471770129011318,0.3070716857910156,0.2194421158749087,0.2684473037719748,-0.506468152913417,1.0433627604573665,-0.11901042457072109,0.6559050321146707,-0.5931589647763893,50.549335337006575,9.948102765262277,0.3874577283426952,1,-0.014392852783206678,-0.30467224121094105,-0.826454639434818,-0.13914108276367543,1.3098545074462855,2,0.07108205878466944,-1.9729892343726496,19.705385208129886,1.0298564139076778,19.762962341308594,1.7000198767640629,19.834932327270508,0.07108205878466944
6523,2006-01-19,19.930892944335934,20.02205467224121,19.383920669555664,19.695789337158203,10509379.0,0.007763310550745528,2.0574634913091954,3.266689635067398,60.42032316163441,60.0220508123984,-0.12695667423166768,-0.4589229896686753,-0.6146284471217918,0.37173285542557366,8.970124627136977,0.6381340026855469,0.27281659047389795,0.3953560829162548,-0.3998935718058547,1.1906057376383643,-0.00226874444480174,0.7929809102773113,-0.6936065716394282,85.71432841352622,41.867353277467295,0.39762482736105537,1,-0.1679306030273402,-0.43182086944579723,-0.9691967964172328,-0.29267883300780895,1.3962173461914098,3,0.06788631984143234,-1.2456184398646415,19.7773551940918,-1.9729892343726496,19.705385208129886,1.0298564139076778,19.762962341308594,0.06788631984143234
6524,2006-01-20,19.35993003845215,19.959680557250977,19.34073829650879,19.959680557250977,9828262.0,-0.028647131238846213,1.0639990840918199,-2.5510051759666785,54.33069190154294,58.80340260951898,0.5155183187689367,0.13203544577789472,-0.07859486296843698,0.9187108429782178,9.753112463584232,0.6189422607421875,0.3164789473108378,-0.18400335311889648,-0.9674390149633929,0.5994323087255999,-0.5757211840411429,0.20771447780334995,-0.07167712810979054,2.8168619788021476,-43.89450400332699,0.3917178309222474,1,0.5661640167236328,0.2159099578857422,-0.3910369873046875,0.27828407287597656,1.8376331329345703,4,0.09888475858406043,2.0574634913091954,19.930892944335934,-1.2456184398646415,19.7773551940918,-1.9729892343726496,19.705385208129886,0.09888475858406043
6525,2006-01-23,19.43669891357422,19.93568992614746,19.25437355041504,19.431900024414066,7912880.0,0.003965348788430134,-2.78664942278948,-0.008001475629839962,58.79478679736366,57.692605317661716,0.45836951791950753,0.06382960945149918,-0.1896571700801175,0.8150955527272252,10.495452289694526,0.6813163757324219,0.37311807259271035,-0.11059312820434641,-0.891452300763202,0.6702660443545092,-0.5010227144837742,0.2798364580750814,1.0747509002685547,23.750142862111975,-27.203072211931403,0.390429586279427,1,0.4006319046020508,0.19191932678222656,-0.40783071517944336,0.20151519775390625,1.6745014190673828,0,0.08590463521257408,1.0639990840918199,19.35993003845215,2.0574634913091954,19.930892944335934,-1.2456184398646415,19.7773551940918,0.08590463521257408
6526,2006-01-24,19.220787048339844,19.55184936523437,19.134424209594727,19.451091766357425,6725511.0,-0.011108463746566821,-1.071432627872621,-47.99125596188047,53.941251718836945,56.7029890566677,0.5559894857994898,0.2677741459418286,-0.01403886623354822,1.0064634641436676,11.053655941677498,0.4174251556396449,0.39605776105040036,-0.31019172668457173,-1.1045869584061805,0.484203505037037,-0.7073893425453761,0.08700588917623264,1.2655212402343743,9.729593832057656,-43.47234501011795,0.3971976158608037,1,0.357452392578125,0.40783119201660156,-0.1571335792541504,0.41742706298828125,1.621725082397461,1,0.09585622157204332,-2.78664942278948,19.43669891357422,1.0639990840918199,19.35993003845215,2.0574634913091954,19.930892944335934,0.09585622157204332
6527,2006-01-25,20.2331657409668,20.631399154663086,19.7773551940918,19.79654884338379,23927053.0,0.05267103215288982,-2.5959428041391495,-1.8958226359465187,65.02345282070743,57.10114762038748,-0.4957340717095917,-0.7326658301059972,-1.0573247734836748,-0.02865195304135071,12.10426292811866,1.4106121063232422,0.38907705837811335,0.6707600593566916,-0.1833867725996292,1.5249068913130124,0.2436866433785312,1.097833475334852,-1.0987415313720739,73.3974563162712,15.99506115460288,0.4270734159781602,1,-0.3502540588378942,-0.5181837081909215,-1.093943595886234,-0.5949516296386754,0.7724781036376882,2,0.02987903664458691,-1.071432627872621,19.220787048339844,-2.78664942278948,19.43669891357422,1.0639990840918199,19.35993003845215,0.02987903664458691
6528,2006-01-26,20.784936904907227,20.900087356567386,20.487459182739254,20.511449813842773,15737807.0,0.02727062937181568,-1.567146467942696,0.6263777068143742,67.4672222817745,58.13928741380109,-1.0117403685377049,-1.2375442503430314,-1.6486137347527148,-0.6002587714344969,13.170678379864015,0.6669216156005859,0.32203317933387154,1.1524804115295417,0.14409183585236818,2.1608689872067153,0.648286123690955,1.6566746993681285,-1.6505126953125,93.47834541047128,36.5302368899483,0.5041942878385867,1,-0.7676811218261719,-0.9356107711791992,-1.6457147598266602,-1.1467227935791016,0.1727275848388672,3,0.014542877758724204,-2.5959428041391495,20.2331657409668,-1.071432627872621,19.220787048339844,-2.78664942278948,19.43669891357422,0.014542877758724204
6529,2006-01-27,20.631399154663086,21.039230346679688,20.54983329772949,21.01523971557617,12138599.0,-0.007386972159049043,1.2666619552206668,-1.4035052236619903,62.11247195959905,59.050334822445365,-0.8195243062861088,-1.0370365931169694,-1.4875412051826622,-0.4656589921112584,14.399133291861755,0.48939704895019887,0.28298706651397865,0.9353692054748528,-0.1574600347249877,2.0281984456746933,0.38895458537493255,1.481783825574773,-1.426348419189452,78.58935961636861,25.361743534808966,0.5464146200999199,1,-0.5445718765258789,-0.7125015258789062,-1.4202070236206055,-1.0555591583251953,0.25429534912109375,4,0.033720986669341535,-1.567146467942696,20.784936904907227,-2.5959428041391495,20.2331657409668,-1.071432627872621,19.220787048339844,0.033720986669341535
6530,2006-01-30,20.602611541748047,20.746551513671875,20.276348114013672,20.367509841918945,10647770.0,-0.0013953301324468592,-1.2528752438873938,-0.612498322923039,53.655154413913635,59.253565354865515,-0.736564703766053,-0.9376680831332962,-1.4660923611378713,-0.45938663383536493,15.665062658215051,0.4702033996582031,0.2674083343574729,0.8312530517578125,-0.2946360835349182,1.9571421870505432,0.26830848411144714,1.3941976194041779,-1.2875100296020499,77.07804503403037,27.38225254498591,0.5629445676463655,1,-0.5157842636108398,-0.6837139129638672,-1.413010597229004,-1.0267715454101562,0.2590923309326172,0,0.028877486159125665,1.2666619552206668,20.631399154663086,-1.567146467942696,20.784936904907227,-2.5959428041391495,20.2331657409668,0.028877486159125665
6531,2006-01-31,20.703369140625,20.71776390075684,20.151599884033203,20.27154922485352,13321801.0,0.004890525585690142,1.4583257416394522,1.83673668070191,58.15599597621822,59.322372336843415,-0.7608862571003954,-0.9463738286063048,-1.5594028946468832,-0.5852133823307994,16.48396703382465,0.5661640167236364,0.2728452059387152,0.8427679061889641,-0.2814385131422519,1.9669743255201801,0.2806646965233561,1.4048711158545721,-1.2848198984069832,73.38395915270267,26.262274436299542,0.5621032096656082,1,-0.616541862487793,-0.7844715118408203,-1.6721019744873047,-1.1275291442871094,0.019193649291992188,1,0.01969878377023848,-1.2528752438873938,20.602611541748047,1.2666619552206668,20.631399154663086,-1.567146467942696,20.784936904907227,0.01969878377023848
6532,2006-02-01,20.67938041687012,20.76094627380371,20.501853942871094,20.511449813842773,13384118.0,-0.0011586869553423806,-1.7692292010682322,0.3888903612222837,62.78709741831488,59.585347254252355,-0.6654707243344689,-0.8308333029537778,-1.5324232887610485,-0.5844660915942157,17.6624458109484,0.2590923309326172,0.30181640804581633,0.7336146354675321,-0.36626274031092976,1.833492011245994,0.1836759475783012,1.283553323356763,-1.1635903083844035,59.459488497423976,13.110023366989225,0.5499386878892304,2,-0.5925531387329137,-0.760482788085941,-1.663706779479984,-1.1035404205322301,0.3934364318847656,2,0.007888617094838235,1.4583257416394522,20.703369140625,-1.2528752438873938,20.602611541748047,1.2666619552206668,20.631399154663086,0.007888617094838235
6533,2006-02-02,20.35311508178711,20.62660217285156,20.348318099975586,20.53544044494629,11625052.0,-0.015777326423998983,-1.90001093211155,-1.0857185043841486,57.584230611396045,59.946851555347145,-0.30509915005818655,-0.4199115170572796,-1.2075153395983165,-0.28495435690002324,18.80582059300564,0.3310623168945348,0.3385684787078169,0.3399374008178704,-0.6794528491292553,1.359327650764996,-0.16975772415569423,0.849632525791435,-0.7459185590097555,22.70260048906901,-21.64432473626044,0.5096951249735634,2,-0.26628780364990234,-0.4342174530029297,-1.2990574836730957,-0.7772750854492188,1.2042980194091797,3,0.03206038781755294,-1.7692292010682322,20.67938041687012,1.4583257416394522,20.703369140625,-1.2528752438873938,20.602611541748047,0.03206038781755294
6534,2006-02-03,20.386701583862305,20.621803283691406,20.1995792388916,20.1995792388916,12103585.0,0.0016501897591709724,-3.5128126720078283,-1.0263100082643763,59.232916285748686,59.995532609612155,-0.198606973212911,-0.38360722132326686,-1.2338990439506006,-0.34276598453653406,19.96900148455472,0.4222240447998047,0.3564762153842267,0.3166676521301284,-0.6488182163073688,1.2821535205676255,-0.1660752820886202,0.799410586348877,-0.6935830316508103,38.582603224685656,-9.526011504733617,0.48274293421874837,2,-0.29987430572509766,-0.467803955078125,-1.2882623672485352,-0.8108615875244141,1.28106689453125,4,0.02800663479254295,-1.90001093211155,20.35311508178711,-1.7692292010682322,20.67938041687012,1.4583257416394522,20.703369140625,0.02800663479254295
6535,2006-02-06,20.35311508178711,20.45867156982422,20.21397399902344,20.290742874145508,9655273.0,-0.0016474711192016045,-1.2666631330665883,0.3333231402768434,59.65662380293487,60.63057395228969,-0.023866044280740795,-0.3079955924195019,-1.1771103770526068,-0.3294790715512974,20.583153584990594,0.2446975708007777,0.3535791897005076,0.24637651443481445,-0.7025900118285442,1.195343040698173,-0.2281067486968631,0.720859777566492,-0.5792298219075249,33.07071333101702,-18.162245542620383,0.47448326313167904,2,0.05517768859863281,-0.4342174530029297,-1.2966580390930176,-0.7772750854492188,1.3578357696533203,0,0.02616697345133412,-3.5128126720078283,20.386701583862305,-1.90001093211155,20.35311508178711,-1.7692292010682322,20.67938041687012,0.02616697345133412
6536,2006-02-07,20.20437812805176,20.329126358032227,20.046043395996094,20.247560501098636,8333055.0,-0.007307822568568101,1.7441942164042066,-0.6923335677808018,56.223774901854846,59.65283196130608,0.31186151302272336,-0.17981434526167206,-1.0013168339161496,-0.1959072570298197,19.488770671698838,0.3070716857910156,0.4137256402530838,0.10483655929565927,-0.8385827369269876,1.0482558555183061,-0.36687308881566594,0.5765462074069845,-0.35457216296417116,22.14772621159822,-27.96665333991129,0.4717096481113238,2,0.33825874328612926,-0.2854804992675817,-1.1119360923767125,-0.6285381317138707,1.386621475219723,1,0.0325338270974187,-1.2666631330665883,20.35311508178711,-3.5128126720078283,20.386701583862305,-1.90001093211155,20.35311508178711,0.0325338270974187
6537,2006-02-08,20.18038749694824,20.39150047302246,20.00765991210937,20.27154922485352,7619633.0,-0.0011873976497308592,1.3188283892080204,2.111086572438327,53.77903970148339,58.131922785718174,0.3660749242202499,-0.16185481859431405,-0.9498358936582569,-0.18622607350878795,18.381217820257785,0.3838405609130895,0.45956983908477156,0.07940654754638388,-0.8644349210653246,1.0232480161580924,-0.39251418675947036,0.5513272818522381,-0.2592160689651237,27.906897911890145,-16.97298002449811,0.4719207343058544,2,0.3430576324462926,-0.26148986816405895,-1.0891451835632289,-0.604547500610348,1.4969768524169957,2,0.026866446100241914,1.7441942164042066,20.20437812805176,-1.2666631330665883,20.35311508178711,-3.5128126720078283,20.386701583862305,0.026866446100241914
6538,2006-02-09,20.22356986999512,20.55463218688965,20.055639266967773,20.247560501098636,10149437.0,0.002139818824262507,-1.7733242873649182,0.2631656030965377,65.57089427516985,58.51619193189271,0.2624923673147137,-0.18743970715149416,-0.9639953268384573,-0.24391850048142416,18.23347047983657,0.498992919921875,0.5489634290474008,0.10531616210937855,-0.8339854961392703,1.0446178203580274,-0.3643346670149441,0.5749669912337012,-0.23531490689020984,35.15627911599285,-14.422823452431693,0.46965082912432393,2,0.16073322296142223,-0.30467224121094105,-1.1527190208435094,-0.6477298736572301,1.0075798034667933,3,0.04199293122920689,1.3188283892080204,20.18038749694824,1.7441942164042066,20.20437812805176,-1.2666631330665883,20.35311508178711,0.04199293122920689
6539,2006-02-10,20.377105712890625,20.44907569885254,20.161195755004886,20.29553985595703,6251980.0,0.007591925850999104,1.553192929036592,-3.3999045953251708,66.49826331956925,59.94320403252111,0.0772111784482803,-0.3143937873885889,-1.073906224302796,-0.40792465509035836,18.141234574301524,0.2878799438476527,0.5110573829123908,0.23174333572387695,-0.7044192549029873,1.1679059263507412,-0.23633795958955517,0.6998246310373091,-0.36944580078125355,67.54378929529157,14.090358592409025,0.46808129531343134,2,0.007197380065917969,-0.3502531051635742,-1.3074541091918945,-0.8492460250854492,0.705307006835934,4,0.057923210731492425,-1.7733242873649182,20.22356986999512,1.3188283892080204,20.18038749694824,1.7441942164042066,20.20437812805176,0.057923210731492425
6540,2006-02-13,20.54983329772949,20.607410430908203,20.29553985595703,20.44907569885254,8344519.0,0.00847655144320103,1.88886925795053,1.2352913665699685,73.67519055932047,61.66755898619914,-0.11598765663783794,-0.4481239509227315,-1.193141814025413,-0.5885390096925498,17.911844142193758,0.3118705749511719,0.4140998074904516,0.3651273727416964,-0.5695057412579594,1.2997604867413521,-0.10218918425812973,0.8324439297415225,-0.4941940307617152,90.39981936255282,30.117870608718697,0.467316556999827,2,-0.16553020477294567,-0.5229806900024379,-1.4801816940307582,-1.0339679718017543,0.6093463897705114,0,0.05440118002259342,1.553192929036592,20.377105712890625,-1.7733242873649182,20.22356986999512,1.3188283892080204,20.18038749694824,0.05440118002259342
6541,2006-02-14,20.981653213500977,21.04402732849121,20.597814559936523,20.62660217285156,12908087.0,0.021013305048036557,-1.1627938151478032,3.5238140309697576,66.8103141768097,62.114583070476336,-0.5634326603653221,-0.8215477818169461,-1.5641116567454176,-1.025891376104365,18.26037865831457,0.4941940307617223,0.36763523636344786,0.7331338882446303,-0.23729674372513188,1.7035645202143925,0.24791857225974923,1.2183492042295114,-0.866998481750489,93.98146699671489,33.89791685620485,0.4852153159848818,2,-0.4558095932006836,-0.8924274444580078,-1.912001609802246,-1.4657878875732422,0.07196998596191406,1,0.034758826223959094,1.88886925795053,20.54983329772949,1.553192929036592,20.377105712890625,-1.7733242873649182,20.22356986999512,0.034758826223959094
6542,2006-02-15,21.18317031860352,21.221553802490234,20.80892562866211,20.890491485595703,10185077.0,0.009604443608517643,1.2337683793160417,0.824328897818416,60.61378135881863,62.451199820189956,-0.766586705052049,-0.9616488901485063,-1.7155674177662341,-1.2380307196872877,18.551151588630976,0.412628173828125,0.37474565095504886,0.8643602371215842,-0.16428273066741284,1.8930032049105812,0.35003875322708566,1.3786817210160827,-0.994165779113775,96.70786470901017,39.161120873491065,0.5143214838944977,2,-0.5685634613037145,-1.0051813125610387,-1.7248811721801793,-1.6673049926757848,-0.134344100952152,2,0.019252514072919613,-1.1627938151478032,20.981653213500977,1.88886925795053,20.54983329772949,1.553192929036592,20.377105712890625,0.019252514072919613
6543,2006-02-16,21.28392791748047,21.28392791748047,20.900087356567386,21.1112003326416,9645060.0,0.0047564928838088605,3.4444616217051456,0.5901608362441928,67.8947550117532,63.413626345301566,-0.806204159347903,-1.0074981037796107,-1.7583376810180127,-1.3513074311012616,19.50797447497136,0.3838405609130824,0.358760691857281,0.8974660873413072,-0.19946194246755056,1.994394117150165,0.3490020724368783,1.445930102245736,-0.9916684516906749,100.0,43.25135119895575,0.5484640149044282,2,-0.6381340026855469,-1.074751853942871,-1.7956514358520508,-1.7680625915527344,-0.4318199157714844,3,0.0184851420945491,1.2337683793160417,21.18317031860352,-1.1627938151478032,20.981653213500977,1.88886925795053,20.54983329772949,0.0184851420945491
6544,2006-02-17,21.27433204650879,21.35110092163086,21.01523971557617,21.18317031860352,9496665.0,-0.0004508505670984819,1.7450913144131304,0.5277774710409583,68.61702971218199,64.40922700188459,-0.7347204580497184,-0.8929060921873031,-1.6847207296467346,-1.3424623274455385,20.672039968515023,0.33586120605469105,0.3284805361412424,0.7921501159667983,-0.26083981117111676,1.8451400431047134,0.26565515239784077,1.3186450795357558,-0.8630723665161142,92.72719716380746,36.95761621248647,0.5264949635689572,2,-0.5949516296386719,-1.031569480895996,-1.786055564880371,-1.7584667205810547,-0.6621246337890625,4,-0.002029787490036017,3.4444616217051456,21.28392791748047,1.2337683793160417,21.18317031860352,-1.1627938151478032,20.981653213500977,-0.002029787490036017
6545,2006-02-21,21.106401443481445,21.259937286376953,20.88569450378418,21.231149673461914,8231138.0,-0.007893578170173443,3.1052620567004916,-1.3684276597971032,60.769229985148655,64.914277566695,-0.5014297972351578,-0.625543766991079,-1.455411250305712,-1.1768029026101843,21.986528038899074,0.3886375427246094,0.33729069563531766,0.5407343864440932,-0.42433576876453216,1.5058045416527186,0.05819930883977875,1.0232694640484077,-0.5635639896594249,67.51574293751693,13.39700000138668,0.4825350776043131,2,-0.4270210266113281,-0.8636388778686523,-1.6181249618530273,-1.590536117553711,-0.5133857727050781,1,-0.00113656152230035,1.7450913144131304,21.27433204650879,3.4444616217051456,21.28392791748047,1.2337683793160417,21.18317031860352,-0.00113656152230035
6546,2006-02-22,21.06321907043457,21.29352378845215,20.976856231689453,21.115997314453125,9407670.0,-0.0020459372556951294,-1.808532593526123,0.4230780991988258,60.15223151135768,65.62240999001438,-0.36163939292263336,-0.46088349596851685,-1.3545719036741772,-1.130113653852657,23.71952423903178,0.3166675567626953,0.338784056345375,0.4054304122924819,-0.3475412306617578,1.1584020552467216,0.02894459081536027,0.7819162337696035,-0.4072247311193138,46.9024400540358,-6.270543492480947,0.3764858214771205,2,-0.3598489761352539,-0.8204565048217773,-1.5725436210632324,-1.547353744506836,-0.6045475006103516,2,0.004555838152968894,3.1052620567004916,21.106401443481445,1.7450913144131304,21.27433204650879,3.4444616217051456,21.28392791748047,0.004555838152968894
6547,2006-02-23,20.83771324157715,21.039230346679688,20.775339126586914,20.991249084472656,9850354.0,-0.010706142688984954,1.1153743243966394,2.9090744823099994,63.538865708545764,65.39662903816725,-0.03697457606441645,-0.19791127861972768,-1.0836681423429972,-0.9035258076528443,23.26837061311257,0.28787994384765625,0.3383792144264426,0.1496972084045396,-0.5796693879763026,0.8790638047853818,-0.21498608978588152,0.5143805065949607,-0.08440398073770794,10.83331953025359,-44.28573760473914,0.3646832981904214,2,-0.08156490325927734,-0.5949506759643555,-1.3362421989440918,-1.321847915649414,-0.46060752868652344,3,0.010361499622470127,-1.808532593526123,21.06321907043457,3.1052620567004916,21.106401443481445,1.7450913144131304,21.27433204650879,0.010361499622470127
6548,2006-02-24,21.087209701538086,21.231149673461914,20.775339126586914,20.82811737060547,8629012.0,0.011973312861563112,-1.4999973846773476,-1.6875038821322534,67.4641034566055,65.50394460894907,-0.16883528342130205,-0.4464930428377869,-1.2867157120140256,-1.1528533607352287,22.550866517005673,0.455810546875,0.37287360601576935,0.38408002853393697,-0.3659764940952037,1.1341365511630777,0.0090517672193684,0.7591082898485055,0.26389122009277344,54.166597651267956,-2.9184565270212985,0.3750282613145699,2,-0.2638893127441406,-0.844447135925293,-1.4693870544433594,-1.5713443756103516,-0.5037899017333984,4,-0.001820225834996081,1.1153743243966394,20.83771324157715,-1.808532593526123,21.06321907043457,3.1052620567004916,21.106401443481445,-0.001820225834996081
6549,2006-02-27,21.327110290527344,21.49983787536621,21.029634475708008,21.03443145751953,8704252.0,0.01137659236972266,-2.1111195244765835,1.129631401880167,72.01736368010671,65.31974162236975,-0.2903382796606415,-0.6657327604329346,-1.481062394870353,-1.391801223098934,21.77812233337926,0.4702033996582031,0.4327754118007512,0.5891950607299812,-0.2097889761914864,1.3881790976514488,0.1897030422692474,0.988687079190715,-0.5517711639404297,76.15902234063279,15.373871897594682,0.39949201846073423,2,-0.27828407287597656,-1.009979248046875,-1.6960930824279785,-1.8112449645996094,-0.8924274444580078,0,-0.022272229211912298,-1.4999973846773476,21.087209701538086,1.1153743243966394,20.83771324157715,-1.808532593526123,21.06321907043457,-0.022272229211912298
6550,2006-02-28,21.19756317138672,21.36069679260254,21.01523971557617,21.1447868347168,11089204.0,-0.0060742931121879895,-1.215387438077154,0.18032167248838785,72.6476403552187,65.96833341997076,-0.06621101648180172,-0.5157718904079545,-1.3065274955772352,-1.2737663827568007,21.668378735757894,0.34545707702637074,0.4554809215850071,0.42990036010742116,-0.3918505758553934,1.2516512960702357,0.019024892126012105,0.8407758280888302,-0.4222240447998047,58.27809164766774,-7.088976704316842,0.41087546798140784,2,-0.05997467041015625,-0.88043212890625,-1.4465961456298828,-1.6816978454589844,-0.7292957305908203,1,-0.0276142948099396,-2.1111195244765835,21.327110290527344,-1.4999973846773476,21.087209701538086,1.1153743243966394,20.83771324157715,-0.0276142948099396
6551,2006-03-01,21.1112003326416,21.20716094970703,20.832916259765625,21.19756317138672,11510213.0,-0.004074187115134631,6.090761252552265,-1.636393205637985,70.63829715250424,67.08216850815803,0.04521548043575052,-0.41875875792882056,-1.171849948107397,-1.1939423347843636,21.65400345021038,0.37424468994140625,0.46554789141432806,0.32314596176147603,-0.5120183639573206,1.1583102874802726,-0.0944362010979205,0.7407281246208726,-0.3213712310791017,46.35773445027721,-22.76679667347431,0.4175821628593982,3,0.026388168334960938,-0.7940692901611328,-1.3782258033752441,-1.5953350067138672,-0.5421733856201172,2,-0.02454548551007929,-1.215387438077154,21.19756317138672,-2.1111195244765835,21.327110290527344,-1.4999973846773476,21.087209701538086,-0.02454548551007929
6552,2006-03-02,20.842512130737305,21.04402732849121,20.645793914794922,21.01523971557617,11865986.0,-0.012727282090580938,2.458346101287838,2.000022085293362,62.4758175884945,66.48006435001818,0.29111324565153396,-0.14463818169750198,-0.8712034005332718,-0.9314298724484438,21.36455603032959,0.4654064178466797,0.43565875247590924,0.04630117416381907,-0.7875797227403822,0.8801820710680204,-0.37063927428828336,0.4632416226159215,0.6573257446289062,23.033734213259187,-48.30609452809002,0.41694044845210143,3,0.23030376434326172,-0.20391559600830078,-1.2390832901000977,-1.3266468048095703,-0.6477298736572266,3,-0.01841623305796336,6.090761252552265,21.1112003326416,-1.215387438077154,21.19756317138672,-2.1111195244765835,21.327110290527344,-0.01841623305796336
6553,2006-03-03,21.00564384460449,21.250341415405273,20.76094627380371,20.784936904907227,6848687.0,0.007826873883719943,-2.6428480159011856,-1.2777747104097938,62.620417398470956,65.81377409293917,0.09426905441251066,-0.270232510210775,-1.0038438757008628,-1.0973998601612998,21.606048273677107,0.4893951416015625,0.41416014425544034,0.17680644989013317,-0.6348437086821441,0.9884566084624105,-0.22901862939600548,0.5826315291762718,0.4771131515502951,42.134825187318825,-28.458912972517467,0.40582507928613937,3,0.06717205047607777,-0.25189495086669567,-1.206696987152096,-1.4897785186767543,-0.7676792144775355,4,-0.029922345459328037,2.458346101287838,20.842512130737305,6.090761252552265,21.1112003326416,-1.215387438077154,21.19756317138672,-0.029922345459328037
6554,2006-03-06,20.957664489746094,21.17357444763184,20.900087356567386,21.01523971557617,7061276.0,-0.002284117316914247,-2.1666519434630276,-0.26086731078347153,58.62070911875018,65.57504955222824,0.10348813729594042,-0.18686552592050276,-0.9186510058929613,-1.0485828748461223,22.236214727207066,0.2734870910644531,0.3972564303455002,0.10027894973755025,-0.6856497088375875,0.886207608312688,-0.2926853795500186,0.4932432790251191,0.5083532447814925,43.62418793271347,-23.453622707259285,0.3929643292875689,3,0.11515140533447266,-0.20391559600830078,-1.0243735313415527,-1.4417991638183594,-1.0699539184570277,0,-0.017857175360570965,-2.6428480159011856,21.00564384460449,2.458346101287838,20.842512130737305,6.090761252552265,21.1112003326416,-0.017857175360570965
6555,2006-03-07,20.88569450378418,21.02483558654785,20.6409969329834,20.86650276184082,7711546.0,-0.003434065183986812,1.5806542619355997,-0.3333333333333539,47.60768963018333,64.18121156543108,0.15741202199135174,-0.07689257519208326,-0.8152596249044066,-0.9780238809820716,22.618781629761507,0.3838386535644531,0.35281230183336376,0.001679992675782671,-0.7475412139415774,0.7509011992931427,-0.3729306106328991,0.37629059598446446,0.5639187543487516,40.15750989132068,-22.545699157948043,0.37461060330868073,3,0.184722900390625,-0.13194561004638672,-0.8828320503234863,-1.3698291778564453,-0.9068222045898438,1,-0.021594285870317975,-2.1666519434630276,20.957664489746094,-2.6428480159011856,21.00564384460449,2.458346101287838,20.842512130737305,-0.021594285870317975
6556,2006-03-08,20.861703872680664,20.991249084472656,20.79932975769043,20.847309112548828,6796790.0,-0.0011486633158963588,-2.4782653784330333,0.750049691910157,41.207342508860805,61.69993120991054,0.16741735981851846,-0.0011929566589294893,-0.7652016153672712,-0.9531465413586524,23.453493027902972,0.19191932678222656,0.3035768346820973,-0.05517692565917898,-0.7331487109438193,0.6227948596254613,-0.39416281830149913,0.2838089669831412,0.5555647324462853,36.220388641258076,-21.265166923326063,0.3389858926423198,3,0.20871353149414062,-0.1079549789428711,-0.8588414192199707,-1.3458385467529297,-0.9500045776367188,2,-0.01885926644754976,1.5806542619355997,20.88569450378418,-2.1666519434630276,20.957664489746094,-2.6428480159011856,21.00564384460449,-0.01885926644754976
6557,2006-03-09,20.722562789916992,20.90488624572754,20.631399154663086,20.861703872680664,13240517.0,-0.006669689283907654,1.4255434322929883,-9.66609248708096,34.961468223675354,58.08852729514052,0.32241163099178394,0.19041167766751244,-0.6029286384215808,-0.8175195317505803,24.025405235181097,0.2734870910644531,0.27707771914692714,-0.22142677307128977,-0.8132938768933897,0.3704403307508102,-0.517360324982338,0.07450677883975843,0.6636549483242149,14.7289401671474,-35.83474343636524,0.2959335519110493,3,0.34305572509765625,0.03118610382080078,-0.7197003364562988,-1.2066974639892578,-0.9883880615234375,3,-0.007409114618304513,-2.4782653784330333,20.861703872680664,1.5806542619355997,20.88569450378418,-2.1666519434630276,20.957664489746094,-0.007409114618304513
6558,2006-03-10,21.072816848754886,21.096805572509766,20.631399154663086,20.722562789916992,6999583.0,0.0169020628572214,1.337366132153189,-2.5172583961617803,45.43480252275865,55.13490938876852,-0.03363593624805361,-0.09798025315223313,-0.9183887578562882,-1.169822909717201,24.452863743299854,0.4654064178466797,0.2618770223185649,0.08636493682861612,-0.40040477847422906,0.5731346521314613,-0.1570199208228047,0.32974979448003694,0.2681117744716346,81.41604750647315,34.69096818426979,0.24338485765142256,3,-0.07676887512207387,-0.3190679550170934,-1.069954395294193,-1.556951522827152,-1.0747528076171946,4,-0.04166669306608095,1.4255434322929883,20.722562789916992,-2.4782653784330333,20.861703872680664,1.5806542619355997,20.88569450378418,-0.04166669306608095
6559,2006-03-13,21.55741310119629,21.86928367614746,21.423070907592773,21.48544311523437,16828887.0,0.022996273157000147,-3.536655839433752,0.20547937745734166,58.93535977992248,53.61132265818005,-0.5387874701915294,-0.5160764863620955,-1.3610692363723231,-1.6529818834399137,25.423968908898914,0.7964668273925746,0.2700793611594605,0.5119458198547377,0.05070602548468628,0.9731856142247892,0.281325922669712,0.7425657170397635,-0.9260139465332031,74.80616571752581,29.442327210636023,0.2306198971850254,3,-0.3070716857910156,-0.6189413070678711,-1.5545506477355957,-2.0415477752685547,-1.7224807739257812,0,-0.061206252571933906,1.337366132153189,21.072816848754886,1.4255434322929883,20.722562789916992,-2.4782653784330333,20.861703872680664,-0.061206252571933906
6560,2006-03-14,21.667768478393555,21.686960220336914,21.384685516357425,21.399080276489254,11656732.0,0.005119138213812047,-1.0322510322895273,3.7333368669333185,61.66669611333437,52.614478098272286,-0.6430539703960143,-0.5674796690521582,-1.418855045218951,-1.760094523776857,26.075031659643,0.30227470397948863,0.2506206547914829,0.5664044380188002,0.08744899930312044,1.04535987673448,0.32692671866096035,0.8058821573766402,-1.0363693237304688,83.72100189828168,36.95925162096975,0.23947771935783982,3,-0.41742706298828125,-0.7292966842651367,-1.6649060249328613,-2.1519031524658203,-1.5593509674072266,1,-0.08215234110884606,-3.536655839433752,21.55741310119629,1.337366132153189,21.072816848754886,1.4255434322929883,20.722562789916992,-0.08215234110884606
6561,2006-03-15,21.71095085144043,21.778121948242188,21.35110092163086,21.590999603271484,8165486.0,0.001992931255931474,2.3584902829969323,0.4464328813799898,68.127523166809,53.242445384751676,-0.6618115589256774,-0.5831203591707421,-1.4021591118862986,-1.8116247523344882,26.00530950021327,0.4270210266113281,0.19638278413788512,0.5731219291686998,0.026300755816080823,1.1199431025213187,0.2997113424923903,0.8465325158450092,-1.054794006347656,87.20940265759435,34.41983379629801,0.27341058667630863,3,-0.46060943603515625,-0.7724790573120117,-1.5473556518554688,-2.1950855255126953,-1.5593509674072266,2,-0.07977902783245339,-1.0322510322895273,21.667768478393555,-3.536655839433752,21.55741310119629,1.337366132153189,21.072816848754886,-0.07977902783245339
6562,2006-03-16,21.590999603271484,21.63898086547852,21.533424377441406,21.614990234375,7409754.0,-0.005524919152077867,1.9332697302165898,-0.2000031802063954,61.05262541228027,53.06824627517493,-0.4744112763129138,-0.4543434111629132,-1.2243449459441926,-1.6955174981603456,25.641984162742936,0.17752647399902344,0.14578672310148733,0.432779216766356,-0.15037106933434075,1.0159295028670527,0.14120407371600763,0.7243543598167044,-0.9105802215576162,77.51938342824741,23.87524091963273,0.29157514305034793,3,-0.34065818786621094,-0.6525278091430664,-1.3602323532104492,-2.07513427734375,-1.8520278930664062,3,-0.07777779348266445,2.3584902829969323,21.71095085144043,-1.0322510322895273,21.667768478393555,-3.536655839433752,21.55741310119629,-0.07777779348266445
6563,2006-03-17,21.677364349365234,21.816505432128906,21.552616119384766,21.686960220336914,10475615.0,0.004000034629275007,-1.0370291300731012,0.3999840992208618,58.23927522160268,53.025864731047434,-0.5089987942989467,-0.5372675860086389,-1.2515782531455741,-1.7813559339448588,25.264766869911348,0.2638893127441406,0.10666941922540119,0.49947214126586914,-0.12650476706646785,1.1254490495982061,0.18648368709969887,0.8124605954320394,-0.9731676817626926,62.96300386120283,11.664242527611712,0.3129884541661692,3,-0.42702293395996094,-0.7149028778076172,-1.456192970275879,-2.1614990234375,-1.9096050262451136,4,-0.08964141533325198,1.9332697302165898,21.590999603271484,2.3584902829969323,21.71095085144043,-1.0322510322895273,21.667768478393555,-0.08964141533325198
6564,2006-03-20,21.231149673461914,21.571807861328125,21.18796730041504,21.543020248413086,11607128.0,-0.02058436019766341,1.0779262349248306,32.50049691910157,50.68763291672102,53.368080651773845,-0.022250421887626715,-0.09955830573157343,-0.7580866321635398,-1.3383534765676757,24.35841855598454,0.4893970489501953,0.09705415077726443,0.05541658401489258,-0.5694566504057157,0.6802898184355008,-0.25702003319541333,0.3678532012251985,-0.5036512656884753,6.8702869194471,-41.746810760480585,0.3124366172103044,3,0.019191741943359375,-0.2159099578857422,-1.0795493125915527,-1.7152843475341797,-1.506570816040039,0,-0.058079079620710794,-1.0370291300731012,21.677364349365234,1.9332697302165898,21.590999603271484,2.3584902829969323,21.71095085144043,-0.058079079620710794
6565,2006-03-21,21.08241271972656,21.3798885345459,20.967260360717773,21.336706161499023,8293247.0,-0.007005600545563984,1.4225348958304171,0.8153813222432993,49.42529523443972,54.281186510171494,0.17581428939406862,0.04984490016828502,-0.5747364861299644,-1.196637436299845,23.619002644277533,0.412628173828125,0.07196853092662536,-0.09212093353271911,-0.717646261730696,0.5334043946652578,-0.40488359763170934,0.22064173056627112,-0.3320786065856396,13.559379133922397,-33.8835087432804,0.3127626640989893,3,0.1679286956787145,-9.536743128535363e-07,-0.8768348693847621,-1.5665473937988246,-0.9164180755615199,1,-0.05917161422842265,1.0779262349248306,21.231149673461914,-1.0370291300731012,21.677364349365234,1.9332697302165898,21.590999603271484,-0.05917161422842265
6566,2006-03-22,21.1591796875,21.20716094970703,20.976856231689453,21.101604461669922,9692372.0,0.0036412799993053024,1.9999751546622275,-0.2264125469723872,56.84646515797695,56.71285283620501,0.1628022308017556,-0.02041080224581293,-0.6387955519095811,-1.277981731405454,22.778668148179666,0.23030471801757812,0.06664414520941264,-0.020151996612547407,-0.6435507594138379,0.6032467661887431,-0.3318513780131944,0.2915473847880996,-0.3864665830989509,22.598815494251532,-26.77783784315482,0.3116993814006459,3,0.09116172790527344,0.07436943054199219,-0.9536018371582031,-1.6433143615722656,-0.65252685546875,2,-0.04965987302118424,1.4225348958304171,21.08241271972656,1.0779262349248306,21.231149673461914,-1.0370291300731012,21.677364349365234,-0.04965987302118424
6567,2006-03-23,21.05362319946289,21.16877555847168,20.70816802978516,21.01523971557617,8978324.0,-0.004988685270226667,2.428565343934097,0.6666666666667284,51.06381539049709,57.33829871039817,0.3578946503380074,0.10767082222711366,-0.5151539417573652,-1.1732960678583382,22.30814892450688,0.4606075286865199,0.09764271596132446,-0.13650398254394602,-0.7422209896446184,0.4692130245567263,-0.4393624860942822,0.16635452100639014,0.8156604766845703,31.16877306019032,-18.333933308473895,0.3028585035503369,3,0.23510265350341797,0.1967182159423828,-0.7460885047912598,-1.5353593826293945,-0.7484874725341797,3,-0.04284408944170237,1.9999751546622275,21.1591796875,1.4225348958304171,21.08241271972656,1.0779262349248306,21.231149673461914,-0.04284408944170237
6568,2006-03-24,21.048826217651367,21.101604461669922,20.813724517822266,20.967260360717773,12538141.0,-0.00022784590405544591,2.0769168042729294,2.125024845954882,52.06073154137286,56.5744511283371,0.40111188245095164,0.11535930031750397,-0.4831381093633489,-1.1717815505950497,21.435895827071054,0.28787994384765625,0.1480820192914365,-0.1393817901611314,-0.7467128765646258,0.46794929624236303,-0.4430473333628768,0.16428375304061404,0.7972351455688482,39.44447389111186,-10.355613254217126,0.3036655432017467,3,0.21351051330566406,0.20151519775390625,-0.6525282859802246,-1.4322032928466797,-0.8252563476562464,4,-0.06222933734650993,2.428565343934097,21.05362319946289,1.9999751546622275,21.1591796875,1.4225348958304171,21.08241271972656,-0.06222933734650993
6569,2006-03-27,20.852108001708984,21.399080276489254,20.746551513671875,21.399080276489254,12580242.0,-0.009345804555002557,1.3859665028890829,-6.70589748386489,49.281303441041906,55.19829638697127,0.544523726199106,0.2895102742523221,-0.25953362202403696,-0.9818213411970831,20.272204958927652,0.6525287628173793,0.22431852651183704,-0.3123498916625991,-0.9337965048030092,0.3090967214778111,-0.6230731982328024,-0.0016265850923957714,0.9711954948425294,20.83332183073483,-28.939513868264758,0.3107233065702048,3,0.4102287292480469,0.39823341369628906,-0.4246230125427246,-1.1443233489990234,-0.5805587768554652,0,-0.05200187331180106,2.0769168042729294,21.048826217651367,2.428565343934097,21.05362319946289,1.9999751546622275,21.1591796875,-0.05200187331180106
6570,2006-03-28,20.612207412719727,20.813724517822266,20.530641555786133,20.74175453186035,12479575.0,-0.011504860274539008,1.0701742150558633,0.2368440323463685,45.11277296557332,52.64110192016731,0.6916847761334424,0.5094275958338201,0.007340071960399541,-0.7480739099281095,18.893585508663165,0.32146644592285156,0.24999863735359185,-0.5229826927185073,-1.191237774398843,0.14527238896182837,-0.8571102335586751,-0.18885515187833946,1.1887933744964592,9.39224092490428,-40.35599177228226,0.3341275408401671,3,0.561366081237793,0.5877552032470703,-0.15113592147827148,-0.8708362579345703,-0.2063140869140625,1,-0.043063245848676046,1.3859665028890829,20.852108001708984,2.0769168042729294,21.048826217651367,2.428565343934097,21.05362319946289,-0.043063245848676046
6571,2006-03-29,20.593015670776367,20.794532775878906,20.45387458801269,20.645793914794922,8272197.0,-0.0009310862033882206,-1.057982036169614,0.4074057714958775,47.33725583671012,51.11717196732618,0.5985663530888417,0.5141695016549477,0.055694203251285046,-0.7341368314732435,17.982624492325964,0.3406581878662145,0.1964735221828562,-0.5162652015686042,-1.227251898997281,0.19472149586007248,-0.8717585502829408,-0.16077185285426765,1.1571707471826151,14.720719993543035,-37.82728072813608,0.3554933487143377,3,0.5421743392944336,0.5685634613037109,-0.1319441795349121,-0.8516445159912109,-0.07196998596191406,2,-0.020736206558484516,1.0701742150558633,20.612207412719727,1.3859665028890829,20.852108001708984,2.0769168042729294,21.048826217651367,-0.020736206558484516
6572,2006-03-30,20.45867156982422,20.765743255615234,20.338722229003906,20.583419799804688,8545852.0,-0.006523770151003028,-1.3421069149492624,2.3636297929239998,36.14716174902785,48.66249269259564,0.6206682044783101,0.6516955724847051,0.21592070592616253,-0.6070311002537281,17.510395716215115,0.4270210266113281,0.11524490561841105,-0.6314172744750977,-1.3917350920723202,0.12890054312212484,-1.0115761832737071,-0.2512583656764882,1.2137361383379854,11.312154522217643,-36.031666557590924,0.3801589087986107,3,0.4965934753417969,0.6453313827514648,0.014394760131835938,-0.7125024795532227,-0.08156585693359375,3,0.0023452775046157726,-1.057982036169614,20.593015670776367,1.0701742150558633,20.612207412719727,1.3859665028890829,20.852108001708984,0.0023452775046157726
6573,2006-03-31,20.377105712890625,20.612207412719727,20.30513572692871,20.45867156982422,8415798.0,-0.0039868598826279245,-1.7234035354816883,0.6538438016023485,17.46037588615947,44.97057524475547,0.5569668912092887,0.7207097166872103,0.31800506337573253,-0.5315659637477701,16.618203648665926,0.3070716857910156,0.003118176474149692,-0.681556224822998,-1.5058397863272397,0.1427273366812436,-1.093698005575117,-0.269414444070879,1.1886071569389145,6.578942780127719,-35.750620498794916,0.4121417807521207,3,0.4750022888183594,0.7101039886474609,0.12234973907470703,-0.6093454360961914,-0.10555648803710582,4,-0.003531904234877925,-1.3421069149492624,20.45867156982422,-1.057982036169614,20.593015670776367,1.0701742150558633,20.612207412719727,-0.003531904234877925
6574,2006-04-03,20.583419799804688,20.67938041687012,20.30513572692871,20.30513572692871,10139225.0,0.010124798380152011,-1.689659426597513,-3.4117715835749696,21.60803769141117,41.879768851085636,0.2783850238232759,0.5111262986456637,0.15343656883545975,-0.7426897817587026,15.677467028998715,0.3742446899414098,-0.08140183682377966,-0.45652990341186594,-1.3070415453557516,0.3939817385320197,-0.8817857243838105,-0.03127408243992136,0.8562353557347677,54.71691037213995,16.89509421271771,0.42525582097194325,4,0.2686882019042969,0.5037899017333984,-0.05037832260131836,-0.6909112930297852,-0.5325775146484375,0,-0.01748251424250602,-1.7234035354816883,20.377105712890625,-1.3421069149492624,20.45867156982422,-1.057982036169614,20.593015670776367,-0.01748251424250602
6575,2006-04-04,20.434682846069336,20.62660217285156,20.348318099975586,20.607410430908203,7880992.0,-0.007226056465930997,1.6363759565606832,-0.6206880007676439,18.333327023333226,37.60053128056966,0.3638407831160535,0.6580823651302268,0.3405766132906507,-0.5994464737693121,15.492883082967413,0.278284072875973,-0.17563610418530473,-0.5827162742614753,-1.4734156420771214,0.30798309355417075,-1.0280659581692966,-0.13736659035365406,0.8915203666090434,26.470760176939418,-4.893023314250858,0.44534968390782215,4,0.41742515563964844,0.65252685546875,0.24829578399658203,-0.44141674041748047,-0.2734870910644496,1,-0.007983173629102613,-1.689659426597513,20.583419799804688,-1.7234035354816883,20.377105712890625,-1.3421069149492624,20.45867156982422,-0.007983173629102613
6576,2006-04-05,20.4682674407959,20.55942916870117,20.20917510986328,20.386701583862305,12852647.0,0.0016435094676805484,1.6545528137965375,-0.47222252895902117,20.895472205988185,34.248493148957564,0.2480262716819368,0.6255852939663953,0.3535377034238536,-0.6397641623288663,15.373250657032964,0.3502540588378871,-0.22382486552733383,-0.5294598579406724,-1.451466303655149,0.39254658777380413,-0.9904630807979089,-0.06845663508343591,0.7558290233075127,46.55177140663875,20.157783613280763,0.4610032228572381,4,0.3358602523803711,0.5709619522094727,0.2590923309326172,-0.39823341369628906,-0.5949516296386719,2,-0.0030473568498482484,1.6363759565606832,20.434682846069336,-1.689659426597513,20.583419799804688,-1.7234035354816883,20.377105712890625,-0.0030473568498482484
6577,2006-04-06,20.569026947021484,20.621803283691406,20.41069221496582,20.4682674407959,12706128.0,0.0049227178859680976,1.0465206578716244,1.2353147507249087,21.48146330450841,30.85079667819485,0.07967672063061926,0.5404422527042563,0.2688174030996642,-0.7475053304221859,15.686903400464491,0.21111106872558594,-0.25933714386927775,-0.4210235595703118,-1.3551536395579902,0.5131065204173666,-0.8880885995641528,0.04604148042352918,0.5332789545731096,76.53079023052558,52.50035311257129,0.4670650399938396,4,0.23510074615478516,0.4702024459838867,0.15833282470703125,-0.4462146759033203,-0.2734870910644531,3,-0.002332694800323498,1.6545528137965375,20.4682674407959,1.6363759565606832,20.434682846069336,-1.689659426597513,20.583419799804688,-0.002332694800323498
6578,2006-04-07,20.194782257080078,20.62660217285156,20.17559051513672,20.569026947021484,7422259.0,-0.018194574342545566,-1.186043931661842,-3.7142370378783576,22.3076742737681,27.85372677071998,0.35764537623497716,0.8912277499910886,0.63729528138051,-0.38961414181085985,15.772004457431244,0.4510116577148402,-0.336690864566485,-0.7513665199279771,-1.7494593712338045,0.24672633137785027,-1.2504129455808908,-0.2523200942750634,0.800347949506758,3.8094733295220666,-21.466633176237234,0.49904642565291424,4,0.29987525939941406,0.8276548385620117,0.660923957824707,-0.07196998596191406,0.2734851837158203,4,0.009028245686908853,1.0465206578716244,20.569026947021484,1.6545528137965375,20.4682674407959,1.6363759565606832,20.434682846069336,0.009028245686908853
6579,2006-04-10,20.237964630126953,20.338722229003906,20.113216400146484,20.20437812805176,7751563.0,0.0021382935699509886,-1.0888877110221822,-0.08974476586548294,26.08694243158824,25.739745600277196,0.2438262697311515,0.7843408331599626,0.5936787183348109,-0.42447301581636054,14.427125131434904,0.22550582885742188,-0.3952671392545639,-0.6422117233276374,-1.6446018000059723,0.3601783533506975,-1.143406761666803,-0.14101668498847175,0.6424300196568673,24.29912097547219,-2.357490984712708,0.5011950383391668,4,0.2159099578857422,0.7532854080200195,0.6753177642822266,-0.08876323699951172,-0.16793060302734375,0,0.001659484801973088,-1.186043931661842,20.194782257080078,1.0465206578716244,20.569026947021484,1.6545528137965375,20.4682674407959,0.001659484801973088
6580,2006-04-11,19.887710571289066,20.2331657409668,19.695789337158203,20.15639877319336,12608378.0,-0.01730678283311582,1.5454676869979773,-7.999886421716909,18.823554721626223,22.5715565874901,0.5369710745374618,1.0481383634818364,0.9403477051453599,-0.07512566118737496,13.464645617500127,0.54217529296875,-0.4717297009475985,-0.9034628868102992,-1.9272833406966825,0.12035756707608414,-1.415373113753489,-0.3915526598671093,0.869935558552779,20.618670775838858,-6.280600793889363,0.5119102269431914,4,0.3430557250976527,0.894825935363766,1.0255718231201136,0.26149082183837535,0.2446975708007777,1,0.008202639176712934,-1.0888877110221822,20.237964630126953,-1.186043931661842,20.194782257080078,1.0465206578716244,20.569026947021484,0.008202639176712934
6581,2006-04-12,19.978872299194336,19.978872299194336,19.772558212280273,19.887710571289066,8264902.0,0.004583822133698678,3.5263312061931162,-0.33928444665293367,23.459735953389043,21.161842610196896,0.3906083131394418,0.864904400280242,0.843338080514048,-0.15985485864681692,12.297768781726592,0.2063140869140625,-0.5306880429198841,-0.7256972312927239,-1.7143515471692687,0.26295708458382094,-1.2200243892309963,-0.23137007335445148,0.587639607964455,30.412447183892382,3.8858037231821854,0.4943271579382732,4,0.20871257781982422,0.8036642074584961,0.9332108497619629,0.17032909393310547,0.08636283874511719,2,0.009125813163033403,1.5454676869979773,19.887710571289066,-1.0888877110221822,20.237964630126953,-1.186043931661842,20.194782257080078,0.009125813163033403
6582,2006-04-13,19.911699295043945,19.950084686279297,19.7293758392334,19.897306442260746,7186328.0,-0.0033622019874014475,3.8420369905431415,0.1578826237053757,22.758618168658487,21.75053619714123,0.415754961968382,0.8430409678669015,0.9045354073826246,-0.08871971971308312,11.101167435178933,0.2494964599609375,-0.5650412737870809,-0.7089052200317383,-1.665292050213104,0.24748161014962733,-1.187098635122421,-0.23071180494105548,0.4980825495147414,23.195850938702666,-1.626681872648227,0.47819341509068336,4,0.27588558197021484,0.8708372116088867,1.0003838539123535,0.2375020980834961,0.11995124816894531,3,-0.0019276849915201844,3.5263312061931162,19.978872299194336,1.5454676869979773,19.887710571289066,-1.0888877110221822,20.237964630126953,-0.0019276849915201844
6583,2006-04-17,19.734174728393555,19.94528579711914,19.71977996826172,19.854124069213867,6656732.0,-0.008915590980955401,-2.0322382088174193,-8.333951762525249,22.96985320906286,21.901849032435862,0.5503657350108675,0.9144043441800562,1.0844163563856952,0.0914684720029797,9.544171262114496,0.22550582885742188,-0.6142322401944824,-0.7892703056335435,-1.6866263080601875,0.10808569679310054,-1.2379483068468673,-0.3405923044202197,0.5470884648330454,5.97035736111688,-18.55717503797831,0.4486780012133226,4,0.4270210266113281,1.0483617782592773,1.175508975982666,0.4150266647338867,0.2926769256591797,0,0.028446344237328836,3.8420369905431415,19.911699295043945,3.5263312061931162,19.978872299194336,1.5454676869979773,19.887710571289066,0.028446344237328836
6584,2006-04-18,19.99806404113769,20.03165054321289,19.705385208129886,19.705385208129886,9045019.0,0.01337219905955589,-1.2295109744017816,-2.440020353644515,35.32110593632936,23.789380022768768,0.2175940504520355,0.583305110437454,0.8249156673597646,-0.16413532934383213,8.932521162770374,0.32626533508300426,-0.620655212606966,-0.4637267112731962,-1.3250697688979969,0.3976163463516045,-0.8943982400855965,-0.03305518246079586,0.17781385799659688,56.250088734293,28.576704214735408,0.4306715288124004,4,0.16313171386719105,0.7844724655151403,0.876834392547611,0.15113735198974965,0.22550582885742898,1,0.023512445939314786,-2.0322382088174193,19.734174728393555,3.8420369905431415,19.911699295043945,3.5263312061931162,19.978872299194336,0.023512445939314786
6585,2006-04-19,19.834932327270508,19.969276428222656,19.695789337158203,19.75816345214844,10276990.0,-0.008157375310510528,-1.7142816578800413,0.2622973254783322,33.0472139616698,25.139573551177836,0.32039766105261336,0.6832156556640854,0.991713643095359,0.014461497396748513,8.910676300856773,0.30227470397948863,-0.5912643573436682,-0.5644844055175788,-1.4172262176480892,0.28825740661293153,-0.990855311582834,-0.13811349945232365,0.25452963070808465,41.42871745945209,11.616371019020171,0.42637090606525574,4,0.326263427734375,0.9212150573730469,1.259474277496338,0.4989919662475586,0.5565681457519531,2,0.01185291161824975,-1.2295109744017816,19.99806404113769,-2.0322382088174193,19.734174728393555,3.8420369905431415,19.911699295043945,0.01185291161824975
6586,2006-04-20,20.108417510986328,20.137205123901367,19.62381935119629,19.834932327270508,13190288.0,0.013788057312391855,2.101462801965766,3.5624487564910092,42.626254027504245,27.488994742621816,-0.010616729505574796,0.3446438296106713,0.7299432035335371,-0.23928311134910274,8.663510073862358,0.5133857727050781,-0.5781798259175375,-0.23846111297607564,-1.0206694017526736,0.5437471758005223,-0.6295652573643729,0.15264303141222157,-0.412628173828125,94.39259628030703,59.66902565509386,0.39110414438829816,4,0.016793251037597656,0.6117448806762695,0.9859890937805176,0.22550678253173828,0.364648818969723,3,0.001193064103150343,-1.7142816578800413,19.834932327270508,-1.2295109744017816,19.99806404113769,-2.0322382088174193,19.734174728393555,0.001193064103150343
6587,2006-04-21,20.151599884033203,20.1995792388916,20.01245880126953,20.17559051513672,12847853.0,0.002147477444372825,4.200095409731793,-0.08772186769885273,45.174537820064884,30.029757358877013,-0.1332508117632507,0.24287137356979116,0.699992298308068,-0.2621968016953602,9.041373298570448,0.1871204376220703,-0.5424526346474998,-0.15017757415771626,-0.8616253451573179,0.5612701968418854,-0.5059014596575153,0.2055463113420828,-0.5277805328369141,91.66677709167043,51.1778995191994,0.3557238854998007,4,-0.17032909393310547,0.5685625076293945,0.9428067207336426,0.18232440948486328,0.2590923309326172,4,-0.0042857513344227716,2.101462801965766,20.108417510986328,-1.7142816578800413,19.834932327270508,-1.2295109744017816,19.99806404113769,-0.0042857513344227716
6588,2006-04-24,19.738971710205078,20.08922576904297,19.705385208129886,20.065235137939453,9300333.0,-0.020476199220046287,1.0512812672007639,13.599618381300683,33.396213112196435,30.841898545611258,0.2323558159434036,0.5821860302913677,1.1199378587951259,0.16873625707809836,9.732370396201889,0.44621467590331676,-0.5303752938470083,-0.4973130226135254,-1.1585929125569656,0.16396686732991483,-0.8279529675852437,-0.16667307764180705,-0.11515235900878906,20.000066255002253,-17.917035031665208,0.3306399449717197,4,0.18952083587646484,0.9811906814575195,1.3554348945617676,0.5949525833129883,0.7484874725341761,0,0.01482746098959642,4.200095409731793,20.151599884033203,2.101462801965766,20.108417510986328,-1.7142816578800413,19.834932327270508,0.01482746098959642
6589,2006-04-25,19.76775932312012,19.897306442260746,19.455890655517575,19.738971710205078,9728429.0,0.0014584150247380911,2.0666454652063897,-0.08823426246376545,36.23758603968691,32.77679091428467,0.14511580877535835,0.49328758700844944,1.0940033393885749,0.164658977225276,9.985141764930894,0.44141578674317117,-0.5296537344270007,-0.414307975769038,-1.0398384620799312,0.21122251054185526,-0.7270732189244846,-0.10154273261359137,0.4318199157714808,41.935384591711085,2.4642176403131657,0.312765243155446,4,0.059975624084469104,0.7460899353027308,1.3386421203613246,0.5661649703979457,0.9691963195800746,1,0.013106813306330789,1.0512812672007639,19.738971710205078,4.200095409731793,20.151599884033203,2.101462801965766,20.108417510986328,0.013106813306330789
6590,2006-04-26,19.724578857421875,19.93568992614746,19.647809982299805,19.863719940185547,6669029.0,-0.0021843884778454115,1.0339047003018542,-4.833366461272841,34.71402528668034,34.02726750687259,0.18184553792115565,0.4917729987058692,1.134025584167162,0.23599701427414033,10.775247550587611,0.28787994384765625,-0.5092078645215565,-0.413107013702394,-1.0360880953001974,0.2098740678954094,-0.7245975545012939,-0.10161647290349407,0.46012660980224496,36.12912822801365,-2.3453320372671485,0.31149054079890115,4,0.10315608978271484,0.7029066085815394,1.4082117080688477,0.6093454360961914,0.9691944122314453,2,0.025297929866091362,2.0666454652063897,19.76775932312012,1.0512812672007639,19.738971710205078,4.200095409731793,20.151599884033203,0.025297929866091362
6591,2006-04-27,20.16599464416504,20.247560501098636,19.638214111328125,19.638214111328125,11115256.0,0.022378971431223693,-1.3090900548952282,-3.793132282385195,42.73355080582429,36.24670446655768,-0.2572926308112571,0.017629442341593915,0.6805947744649785,-0.17379565383122042,11.416543992432556,0.6093463897705114,-0.4944007615572872,0.04965982437133931,-0.5357522384137887,0.6350718871564673,-0.24304620702122293,0.34236585576390155,-0.7101039886474645,89.69698575878807,53.72158960337736,0.29270603139256396,4,-0.3142690658569336,0.26149082183837535,1.0003819465637207,0.27588462829589844,0.2063140869140625,3,0.011182479854653371,1.0339047003018542,19.724578857421875,2.0666454652063897,19.76775932312012,1.0512812672007639,19.738971710205078,0.011182479854653371
6592,2006-04-28,20.50665283203125,20.511449813842773,20.07962989807129,20.07962989807129,11984368.0,0.01689270446993696,-1.022467092186544,0.809091861847645,55.691786505965055,39.88247483288015,-0.563991187526586,-0.3365024574834692,0.3251358252657326,-0.4876535138070679,12.096282965213549,0.4318199157714844,-0.4168481072201722,0.38791894912719727,-0.2037598730012249,0.9795977712556194,0.09207953806298619,0.6837583601914083,-1.0349287796020548,99.5455506426438,57.04344088240012,0.2958394110642116,4,-0.5229825973510742,-0.07916736602783558,0.7352924346923828,-0.0647735595703125,-0.2446994781494105,4,-0.0016378344311138715,-1.3090900548952282,20.16599464416504,1.0339047003018542,19.724578857421875,2.0666454652063897,19.76775932312012,-0.0016378344311138715
6593,2006-05-01,20.30513572692871,20.650592803955078,20.22356986999512,20.511449813842773,9777407.0,-0.009826913575470053,-1.3116946142408976,-0.48314521424136714,51.15892590469409,41.642232607142894,-0.3050447112170609,-0.14825471448006056,0.505957147508596,-0.2574012495699307,12.729206962937528,0.4270229339599574,-0.35930130649195746,0.19000034332275462,-0.39590944794096217,0.7759101345864714,-0.10295455230910378,0.482955238954613,-0.7918226440429734,71.08425079186685,25.194002808938627,0.29295489563185856,5,-0.2518939971923828,0.12234973907470348,0.9643979072570801,0.1967182159423828,0.2734870910644531,0,0.005198511817732898,-1.022467092186544,20.50665283203125,-1.3090900548952282,20.16599464416504,1.0339047003018542,19.724578857421875,0.005198511817732898
6594,2006-05-02,20.22356986999512,20.511449813842773,20.132408142089844,20.300338745117188,8367862.0,-0.004017006240712662,-1.925919654885563,0.37209710820203884,56.38685509219732,44.23552606609039,-0.2102353844377447,-0.1001657358991821,0.565762067919966,-0.14483128033204196,13.349228597038293,0.3790416717529297,-0.29149780589543184,0.12642698287964294,-0.41968308726787384,0.6725370530271597,-0.14662805219411723,0.3994820179534031,-0.6420200038452215,57.819841817106564,8.37216180481731,0.2730550350737592,5,-0.17032814025879262,0.20391559600829368,1.0327692031860316,0.278284072875973,0.48939704895019176,1,0.013048601925402581,-1.3116946142408976,20.30513572692871,-1.022467092186544,20.50665283203125,-1.3090900548952282,20.16599464416504,0.013048601925402581
6595,2006-05-03,20.27154922485352,20.290742874145508,20.065235137939453,20.1995792388916,9766569.0,0.0023724473555770675,3.086866347499957,-0.9374891301648143,55.65861354066877,45.68356601199756,-0.2120687279838691,-0.16969356753550002,0.5015443709941962,-0.16220870217712147,14.069843187633296,0.2255077362060547,-0.20559748870671868,0.18256301879883097,-0.3469403650654286,0.7120664026630905,-0.0821886731332988,0.44731471073096074,-0.6258567824353101,62.559111342218756,10.261447622680528,0.26475169193213044,5,-0.21830749511719105,-0.1367416381835973,0.9847898483276332,0.23030471801757457,0.35984992980956676,2,0.022958601372019105,-1.925919654885563,20.22356986999512,-1.3116946142408976,20.30513572692871,-1.022467092186544,20.50665283203125,0.022958601372019105
6596,2006-05-04,20.405893325805664,20.4202880859375,20.218772888183594,20.362712860107425,10884118.0,0.006627224168315404,4.599978798399279,0.5999787983992002,59.312854398859045,47.25449007630803,-0.33500798180991254,-0.32564622691146994,0.35358032866363587,-0.2670806752166257,14.572249965781769,0.20151519775390625,-0.1630051294362609,0.32002582550048686,-0.2007341556300446,0.8407858066310183,0.05964583493522113,0.5804058160657526,-0.6999068616952435,58.19658776914655,2.126127883650412,0.26037999056526606,5,-0.35265159606933594,-0.2806816101074219,0.7808747291564941,0.09596061706542969,0.09116172790526988,3,0.014107686404672082,3.086866347499957,20.27154922485352,-1.925919654885563,20.22356986999512,-1.3116946142408976,20.30513572692871,0.014107686404672082
6597,2006-05-05,20.521045684814453,20.617006301879886,20.151599884033203,20.151599884033203,6629846.0,0.005643093255964793,-1.5194841400958394,8.555854940589953,65.18517918678555,50.786597417929045,-0.43833934117507667,-0.46860305207827224,0.23313513418020548,-0.3571548094714707,15.480412465612309,0.46540641784668324,-0.09230619177707311,0.4375772476196289,-0.07417494189442309,0.9493294371336809,0.18170115286260113,0.6934533423766567,-0.7583828403133523,77.86872425838068,14.82226293196517,0.25587609475702633,5,-0.467803955078125,-0.4102287292480469,0.6273388862609863,-0.019191741943359375,-0.1535358428955078,4,-0.007248020204224659,4.599978798399279,20.405893325805664,3.086866347499957,20.27154922485352,-1.925919654885563,20.22356986999512,-0.007248020204224659
6598,2006-05-08,20.377105712890625,20.41069221496582,20.276348114013672,20.300338745117188,7514381.0,-0.007014261072979533,-1.1538438016023485,0.20778952585494795,57.6699017135483,53.16796582613587,-0.2172018436691978,-0.327072700977169,0.36195730158723904,-0.1900980163628887,15.789926071930955,0.24469757080078125,-0.06719596623041468,0.28452110290527344,-0.24186657343177131,0.8109087792423182,0.02132726473675106,0.5477149410737958,-0.561167070822286,56.52172410097894,-7.07938935444394,0.2631938381685223,5,-0.23270225524902344,-0.30947017669677734,0.6525282859802246,0.12474822998046875,0.11035346984862926,0,-0.005651065496310337,-1.5194841400958394,20.521045684814453,4.599978798399279,20.405893325805664,3.086866347499957,20.27154922485352,-0.005651065496310337
6599,2006-05-09,20.27154922485352,20.367509841918945,20.17079162597656,20.29553985595703,5735932.0,-0.005180151171828573,1.3428513016219585,-0.312512422977493,59.04570647736972,55.87148595843467,-0.03650656936741825,-0.23069920035823444,0.4431238168548397,-0.06410213737389725,15.832366352424593,0.20631408691406605,-0.05443742523839035,0.17728538513183878,-0.35126487029204156,0.7058356405557191,-0.08698974258010139,0.44156051284377895,-0.405531333071977,37.39124122411348,-27.81597085153414,0.2642751277119397,5,-0.12714576721191762,-0.20391368865967152,0.698109626770016,0.23030471801757457,0.3886394500732422,1,0.015148008163242022,-1.1538438016023485,20.377105712890625,-1.5194841400958394,20.521045684814453,4.599978798399279,20.405893325805664,0.015148008163242022
6600,2006-05-10,20.05084228515625,20.27154922485352,20.04124641418457,20.27154922485352,7416215.0,-0.010887522075849865,1.086955770261126,9.199713785977023,48.780503570499384,56.54336959895412,0.2630057050652148,0.0030101188076443464,0.6405496112625713,0.17596829792177004,14.810078859451147,0.23030281066894887,0.02543673301574856,-0.051578140258790484,-0.5716745079108847,0.46851822739330373,-0.3116263240848376,0.20847004356725662,-0.13774989864429443,1.6666445816659055,-57.37651995918445,0.26004818382604755,5,0.2950773239135742,0.002399444580078125,0.9188165664672852,0.45101165771484375,0.4750022888183594,2,0.03302228526724971,1.3428513016219585,20.27154922485352,-1.1538438016023485,20.377105712890625,-1.5194841400958394,20.521045684814453,0.03302228526724971
6601,2006-05-11,20.161195755004886,20.2331657409668,19.911699295043945,20.00765991210937,9447478.0,0.005503682502671303,1.1612946660425594,-0.695654804085957,50.197625974283156,55.93290731765614,0.16975106357093495,-0.09800874366271728,0.510501464684257,0.08750204189003696,13.869083091225153,0.3214664459228551,0.100696609123748,0.04965915679931854,-0.46770346835619847,0.5670217819548355,-0.20902215577844174,0.3083404693770788,0.48939704895019176,35.37416437704206,-18.735058982306406,0.2586813125777591,5,0.11995029449462535,-0.10795402526855824,0.8084630966186488,0.3406581878662074,0.14393997192382457,3,0.02332219801702351,1.086955770261126,20.05084228515625,1.3428513016219585,20.27154922485352,-1.1538438016023485,20.377105712890625,0.02332219801702351
6602,2006-05-12,19.873315811157227,20.20437812805176,19.868518829345703,20.151599884033203,7684243.0,-0.014278912190820559,-1.3333443759068961,-1.8125023292792681,52.91667184284299,56.12821242189491,0.40045669796332817,0.196945672172383,0.7835974291859671,0.38876924352730313,12.826603729568003,0.33585929870605824,0.18302019695855165,-0.2363016128540032,-0.7570591459106382,0.2844559202026318,-0.4966803793823189,0.024077153674312513,0.76249912261963,0.8847689574501768,-55.162155261777365,0.2603787665283174,5,0.3694467544555664,0.17992591857910156,1.0483627319335938,0.6285381317138672,0.38384056091308594,4,0.03138576614394317,1.1612946660425594,20.161195755004886,1.086955770261126,20.05084228515625,1.3428513016219585,20.27154922485352,0.03138576614394317
6603,2006-05-15,20.29553985595703,20.42988395690918,19.863719940185547,19.99326515197754,10148187.0,0.02124577744408218,-1.0170972115100385,-1.0862091418153406,59.786493733947516,56.50595004875604,-0.026006531355481144,-0.1908509889354164,0.3459318443817132,-0.019468294716030954,11.54914690776961,0.5661640167236328,0.2257100422797116,0.15785417556762837,-0.33759847909391993,0.6533068302291767,-0.08987215176314578,0.40558050289840253,0.3095832336425808,76.27116931068984,17.677524653811275,0.24772632733077343,5,-0.055176734924316406,-0.24229812622070312,0.6261386871337891,0.2063140869140625,-0.014394760131835938,0,0.003546098624264582,-1.3333443759068961,19.873315811157227,1.1612946660425594,20.161195755004886,1.086955770261126,20.05084228515625,0.003546098624264582
6604,2006-05-16,20.4682674407959,20.63619804382324,20.348318099975586,20.497055053710934,9804502.0,0.008510617902492967,-1.1428703263315299,-0.09523659286087202,63.15787342346265,57.339201146844246,-0.17922045539252096,-0.34419289252920393,0.16099821271724934,-0.17376872903268037,10.742181963099293,0.3406581878662074,0.20311279993542897,0.30707159042358256,-0.20483585764977974,0.8189790384969449,0.051117866386899635,0.5630253144602655,-0.6045475006103516,78.26079441779193,16.130493834039655,0.25595372403668126,5,-0.2183084487915039,-0.4150257110595703,0.2902798652648926,0.35505199432373047,-0.2974758148193395,1,0.0009376339252389343,-1.0170972115100385,20.29553985595703,-1.3333443759068961,19.873315811157227,1.1612946660425594,20.161195755004886,0.0009376339252389343
6605,2006-05-17,20.07003402709961,20.631399154663086,20.05084228515625,20.631399154663086,11003752.0,-0.019456136912817446,1.0683752552519903,19.500231895583138,48.27585025178049,56.11286735272441,0.20944759307066718,0.07647789765706392,0.5444665730124711,0.23792861177172853,9.66473175453197,0.5805568695068359,0.19975261795325494,-0.10291690826415945,-0.5936377141189375,0.3878038975906186,-0.3482773111915485,0.1424434946632296,-0.2063140869140625,26.708082202266294,-30.61600718582162,0.24536040292738956,5,0.17992496490478516,-0.01679229736328125,0.6525282859802246,0.8684377670288086,0.057575225830078125,2,0.029404765683520795,-1.1428703263315299,20.4682674407959,-1.0170972115100385,20.29553985595703,-1.3333443759068961,19.873315811157227,0.029404765683520795
6606,2006-05-18,20.132408142089844,20.309934616088867,19.882911682128906,19.95488166809082,10569404.0,0.0031078230812171537,-1.6567185432624703,-0.3162406520860161,42.528718125241795,53.59548279033067,0.11644538862744014,0.016857550028475998,0.46852118194352244,0.18668322316013075,9.331606440459867,0.42702293395996094,0.18670443201964204,-0.04174232482910156,-0.5319159131735312,0.448431263515328,-0.28682911900131813,0.203344469343115,-0.2532386398315438,34.78263016634543,-16.49018398489605,0.24508679417221532,5,0.11755084991455078,-0.07916641235351562,0.37424325942993164,0.6501283645629883,0.03358650207519531,3,0.019542442667960236,1.0683752552519903,20.07003402709961,-1.1428703263315299,20.4682674407959,-1.0170972115100385,20.29553985595703,0.019542442667960236
6607,2006-05-19,20.065235137939453,20.27154922485352,19.734174728393555,20.27154922485352,13160484.0,-0.0033365608165848437,4.209285555801941,-1.1621595487510272,44.93925594263334,52.18096659356233,0.1253433417620684,0.0814021032972505,0.5255481627721963,0.2637880147816354,9.343723518039416,0.5373744964599645,0.17025268040755037,-0.10459709167480469,-0.5971231847061667,0.3879290013565573,-0.3508601381904839,0.14166595484087452,0.5709629058837855,36.701979193098346,-11.566436133428319,0.2462630465156805,5,0.11995124816894531,-0.011993408203125,0.41982555389404297,0.7173013687133789,-0.08636283874511719,4,0.01195603178034288,-1.6567185432624703,20.132408142089844,1.0683752552519903,20.07003402709961,-1.1428703263315299,20.4682674407959,0.01195603178034288
6608,2006-05-22,20.03165054321289,20.492258071899414,20.00765991210937,20.055639266967773,10409546.0,-0.0016737703044934493,-12.466673733865676,0.11627283484949137,45.86777843759054,50.71675236692021,0.11708450844993834,0.1454974453852529,0.5370958265167651,0.31073399419758374,8.282346647425125,0.4845981597900426,0.12820400152487466,-0.15281562805175852,-0.6073679514393717,0.3017366953358547,-0.3800917897455669,0.07446053364204985,0.5865070343017535,32.97872790323958,-13.49980412634769,0.227276161693807,5,0.1535358428955078,0.0215911865234375,0.45341014862060547,0.7508859634399414,0.2111110687255895,0,0.011257476181054216,4.209285555801941,20.065235137939453,-1.6567185432624703,20.132408142089844,1.0683752552519903,20.07003402709961,0.011257476181054216
6609,2006-05-23,20.026851654052734,20.142004013061523,19.97407341003418,20.055639266967773,7987286.0,-0.000239565339351544,-1.5000070987435223,1.2000477061302377,44.63158581880318,50.255761505620626,0.09333831192809683,0.17992707621812443,0.5037252916536055,0.3293850721318705,6.614766243026196,0.16793060302734375,0.05485381275647683,-0.1705691337585442,-0.588402118967025,0.24726385144993657,-0.3794856263627864,0.038347358845697954,0.5736262664794864,32.62025833113664,-11.335743531067394,0.2089164926042408,5,0.15833473205566406,0.02639007568359375,0.44501447677612305,0.7556848526000977,0.5565681457519531,1,0.012697624477634895,-12.466673733865676,20.03165054321289,4.209285555801941,20.065235137939453,-1.6567185432624703,20.132408142089844,0.012697624477634895
6610,2006-05-24,20.22356986999512,20.266752243041992,19.911699295043945,19.959680557250977,11594623.0,0.009822722979154763,1.0274023329013147,-9.166766050487103,46.106567392756574,49.80119944100656,-0.08526876849471776,0.023725168074317793,0.26677893576323797,0.15201714185176485,4.874317886355657,0.3550529479980469,0.018045709015400035,0.0011995315551800445,-0.35240762441917894,0.35480668752953903,-0.17560404643199945,0.17800310954235954,0.3595819866943266,64.55690469840582,21.476827705047498,0.17680357798717938,5,-0.0383834838867223,-0.17032814025879262,0.24829626083373668,0.5589666366577113,0.7005081176757777,2,-0.0026097392477114623,-1.5000070987435223,20.026851654052734,-12.466673733865676,20.03165054321289,4.209285555801941,20.065235137939453,-0.0026097392477114623
6611,2006-05-25,20.39150047302246,20.415489196777344,20.151599884033203,20.34351921081543,7236974.0,0.008303707214248668,4.5000596302921885,0.18182343842606402,47.29460482405512,49.17652532780791,-0.2426079090150779,-0.133278117171308,0.05835003403118222,0.00744437228531325,4.26788248787128,0.2638893127441406,-0.012560602656037645,0.15785484313964915,-0.20250016841329455,0.5182098546925928,-0.022322662636824475,0.33803234891612277,0.1746718411010697,86.7089021622628,46.04531196529928,0.18017750577647199,5,-0.2063140869140625,-0.3382587432861328,0.06717109680175781,0.3910360336303711,0.5181827545166051,3,-0.012941236003789713,1.0274023329013147,20.22356986999512,-1.5000070987435223,20.026851654052734,-12.466673733865676,20.03165054321289,-0.012941236003789713
6612,2006-05-26,20.47306632995605,20.607410430908203,20.386701583862305,20.46347045898437,5702793.0,0.00399999289122932,-1.705865846672007,0.1999920496104309,52.05762713805329,48.31776237270854,-0.2571997244980615,-0.22924259175071526,-0.059734327538055965,-0.05097152856337672,4.617786315845633,0.22070884704589844,0.0062416050117413135,0.2411000251769977,-0.11417530903173301,0.5963753593857284,0.06346235807263412,0.41873769228136126,-0.7388916015624964,80.68967218912474,40.29572950615932,0.177637667104365,5,-0.2878799438476527,-0.419824600219723,-0.050379753112789416,0.27348518371582387,0.4510116577148473,4,-0.014998812627383895,4.5000596302921885,20.39150047302246,1.0274023329013147,20.22356986999512,-1.5000070987435223,20.026851654052734,-0.014998812627383895
6613,2006-05-30,20.41069221496582,20.67938041687012,20.20437812805176,20.39150047302246,12734473.0,-0.003046642549043299,-1.4146329639218176,2.0,53.039855522377024,47.19353816147681,-0.1975477252771185,-0.16712348834742485,-0.038140662176182616,0.03396520690561999,4.7827969922884215,0.4750022888183594,0.012670610372673252,0.1734480857849121,-0.1894582390101931,0.5363544105800173,-0.008005076612640494,0.3549012481824647,-0.6590527725219744,65.00002484558439,23.225498786036347,0.1814531623975518,5,-0.20391464233398438,-0.34305667877197266,-0.059975624084472656,0.3358592987060547,0.5949516296386683,1,-0.021156554183638043,-1.705865846672007,20.47306632995605,4.5000596302921885,20.39150047302246,1.0274023329013147,20.22356986999512,-0.021156554183638043
6614,2006-05-31,20.487459182739254,20.51624870300293,20.309934616088867,20.4202880859375,10966653.0,0.0037611153490004767,2.307637030808042,3.499999999999815,60.17895082276284,48.51610489158596,-0.3031896879404634,-0.23516383714789768,-0.1412518117202417,-0.023470836996995814,5.094397315312942,0.2063140869140625,0.03723954106965266,0.23702058792114045,-0.14259652165146974,0.6166376974937506,0.047212033134833575,0.4268291427074473,-0.6987101013183583,74.99987577207573,26.98904350469487,0.18980855478630596,5,-0.2806816101074183,-0.4198236465454066,-0.16313171386718395,0.25909233093262074,0.5277805328369141,2,-0.011943773438090943,-1.4146329639218176,20.41069221496582,-1.705865846672007,20.47306632995605,4.5000596302921885,20.39150047302246,-0.011943773438090943
6615,2006-06-01,20.736955642700195,20.775339126586914,20.43947982788086,20.511449813842773,8361817.0,0.01217800888512044,1.2222264289049585,3.3571854502088834,62.60504061319827,50.746807390247795,-0.5007989254452454,-0.47221624392904005,-0.4099414725692334,-0.257888308032733,5.4743471132608645,0.3358592987060547,0.013757634403969377,0.4632467269897447,0.025563475883004116,0.9009299780964852,0.2444051014363744,0.682088352543115,-0.9125813078613305,93.8462291181858,42.40956085091777,0.21884162555337,6,-0.48219871520996094,-0.5301790237426758,-0.5661635398864746,-0.07436847686767578,0.20631408691405895,3,-0.007403972190563879,2.307637030808042,20.487459182739254,-1.4146329639218176,20.41069221496582,-1.705865846672007,20.47306632995605,-0.007403972190563879
6616,2006-06-02,20.69377326965332,20.79932975769043,20.578622817993164,20.67938041687012,7084619.0,-0.0020823872988355863,-1.044453082209933,0.0638247483718019,70.11763143273521,53.54440466692578,-0.41304934185036757,-0.42832105067951076,-0.3893246130327732,-0.2113697379724968,6.01801160260047,0.22070693969726562,-0.03841566235296767,0.40567035675048757,-0.06778926960577536,0.8791299831067505,0.16894054357235788,0.6424001699286173,-0.8123410473095731,82.25797144194445,23.41778083023587,0.23672981317813144,6,-0.3382587432861328,-0.47500133514404297,-0.5661630630493164,-0.03118610382080078,0.6861152648925781,4,0.011129179537078926,1.2222264289049585,20.736955642700195,2.307637030808042,20.487459182739254,-1.4146329639218176,20.41069221496582,0.011129179537078926
6617,2006-06-05,20.3723087310791,20.650592803955078,20.33392333984375,20.631399154663086,7200709.0,-0.015534360717367801,1.1290297761021775,-18.00132520541128,51.98022188876043,54.2235650503891,-0.0485513635458652,-0.12497856392916518,-0.09122336426603184,0.1147365957470079,5.767316228613864,0.3598499298095703,-0.016603655700805575,0.09164266586303782,-0.37095895546396207,0.5542442871900377,-0.1396581448004639,0.32294347652653954,-0.41744470590762006,28.22592537973707,-27.23580214905752,0.23130081066350036,6,-0.016794204711914062,-0.10555648803710938,-0.23270320892333984,0.29027843475341797,0.7916698455810582,0,0.026377692560694888,-1.044453082209933,20.69377326965332,1.2222264289049585,20.736955642700195,2.307637030808042,20.487459182739254,0.026377692560694888
6618,2006-06-06,20.26195335388184,20.54503631591797,20.151599884033203,20.3723087310791,10453314.0,-0.005416930336860082,-1.3768119281911828,0.42593383294805676,44.50127799230161,54.209086403000036,0.10941404648498221,-0.024972811060884226,-0.005840671704415712,0.23350595997760237,5.472807076382723,0.3934364318847656,0.017508836451121113,-0.012955093383784089,-0.4733640173200868,0.44745383055251864,-0.24315955535193723,0.21724936858436905,-0.2395320701088437,17.036958512590473,-34.07268493231788,0.23020446196815222,6,0.09356117248534801,0.004798889160152697,-0.056375503540042615,0.40063381195068004,0.8444480895996058,1,0.0326782231813898,1.1290297761021775,20.3723087310791,-1.044453082209933,20.69377326965332,1.2222264289049585,20.736955642700195,0.0326782231813898
6619,2006-06-07,20.578622817993164,20.712966918945312,20.34351921081543,20.38190460205078,10694456.0,0.015628772733832008,-1.7017372565155837,-1.7825884060977448,64.17112469986013,56.21625943712265,-0.13494677171106773,-0.33461334440534785,-0.3379761899465876,-0.07213317978421685,5.521497658575926,0.451013565063473,0.059182290401334825,0.28836069107055806,-0.19164023369212302,0.7683616158332391,0.048360228689215745,0.5283611534519004,-0.4940488563067724,65.92608297482016,11.245259950758182,0.2400004623813412,6,-0.10315799713134766,-0.3118705749511719,-0.338259220123291,0.08396434783935547,0.5373744964599609,2,0.020750709626591313,-1.3768119281911828,20.26195335388184,1.1290297761021775,20.3723087310791,-1.044453082209933,20.69377326965332,0.020750709626591313
6620,2006-06-08,20.712966918945312,20.722562789916992,20.276348114013672,20.39150047302246,12869112.0,0.006528332927832503,1.6197208333566626,1.6341468144312905,65.55269870337983,58.2449365348254,-0.21519993296132256,-0.43933423458397414,-0.4788102351120678,-0.19340461449293045,5.76825511761885,0.4462146759033203,0.10822913189738159,0.38959856033325124,-0.11173466133533694,0.8909317820018394,0.13893194949895715,0.6402651711675453,-0.5712124935785994,86.66684334667268,28.251697404476538,0.2506666108342943,6,-0.2375020980834961,-0.4462146759033203,-0.47260332107543945,-0.05037975311279297,0.6285362243652344,3,0.01459340894106198,-1.7017372565155837,20.578622817993164,-1.3768119281911828,20.26195335388184,1.1290297761021775,20.3723087310791,0.01459340894106198
6621,2006-06-09,20.631399154663086,20.847309112548828,20.62660217285156,20.736955642700195,9043768.0,-0.003938004854708632,-2.833366461273263,-0.32835927163123513,65.05099427943274,59.688643994978676,-0.10730850780165113,-0.3380666957629366,-0.40419534631882215,-0.09818643759924583,5.761371214777405,0.22070693969726918,0.16428021693253925,0.28452062606811523,-0.22874952995591968,0.7977907820921502,0.027885548056097775,0.5411557040801327,-0.43703870271047407,68.9654888801158,7.481407545575067,0.2566350780120172,6,-0.1319446563720703,-0.34065723419189453,-0.5373744964599609,0.031188011169433594,0.8156604766845703,4,0.015116307556905628,1.6197208333566626,20.712966918945312,-1.7017372565155837,20.578622817993164,-1.3768119281911828,20.26195335388184,0.015116307556905628
6622,2006-06-12,20.497055053710934,20.77054214477539,20.47306632995605,20.631399154663086,6735515.0,-0.006511633066911382,-2.2631997405558333,1.2727223446930336,61.74327521517576,60.655690627511866,0.03441538928018417,-0.1629523250764997,-0.27417758975039774,0.04801629778667049,5.496356311188634,0.2974758148193395,0.20297752160284332,0.11898956298827912,-0.346720649883526,0.5846997758600843,-0.11386554344762345,0.3518446694241817,-0.23739973569870187,49.65510812826198,-14.797116810044692,0.23285510643590246,6,0.0023994445800816777,-0.20631313323974254,-0.4078283309936488,0.16553211212158558,1.7080898284912145,0,0.043071235283389075,-2.833366461273263,20.631399154663086,1.6197208333566626,20.712966918945312,-1.7017372565155837,20.578622817993164,0.043071235283389075
6623,2006-06-13,20.367509841918945,20.722562789916992,20.34351921081543,20.497055053710934,7787620.0,-0.006320186556191931,-3.270276658608649,0.9642791225952487,58.086552732403035,60.423201950805215,0.17566395329166085,-0.029237889273034057,-0.1479237352103766,0.18633567603188084,5.795529775926989,0.3790435791015625,0.22510377481209076,-0.01415414810180593,-0.4782889898192728,0.44998069361566095,-0.24622156896053937,0.2179132727569275,-0.04908914445305257,15.966366904071517,-50.34315515796959,0.23206742085873294,6,0.1319446563720703,-0.0767679214477539,-0.2854804992675781,0.2950773239135742,1.8040485382080078,1,0.03910486558852577,-2.2631997405558333,20.497055053710934,-2.833366461273263,20.631399154663086,1.6197208333566626,20.712966918945312,0.03910486558852577
6624,2006-06-14,20.487459182739254,20.607410430908203,20.24276161193848,20.247560501098636,10675281.0,0.005889249189090284,-1.9230780991988805,-1.8518529424755918,56.50115781638826,59.744992751159664,0.06226214184429679,-0.15565629158493977,-0.27648960937457545,0.08506372793404537,5.606531291272907,0.364648818969723,0.23099174527737176,0.10483560562133576,-0.3601317430058657,0.5698029542485372,-0.12764806869226675,0.33731927993493827,0.35984992980957387,40.47615291664075,-24.978755659883667,0.23248367431360142,6,0.011995315551761365,-0.19671726226806285,-0.38143968582152965,0.17512798309326527,1.9863719940185547,2,0.030210786765771935,-3.270276658608649,20.367509841918945,-2.2631997405558333,20.497055053710934,-2.833366461273263,20.631399154663086,0.030210786765771935
6625,2006-06-15,20.66018867492676,20.71776390075684,20.362712860107425,20.434682846069336,12574614.0,0.00843098651945251,1.084511931557274,0.9400044523597934,56.60376827791061,58.243452400623596,-0.13689822000034013,-0.2971404916584497,-0.45121118718831,-0.06902012142687752,5.8634745548799,0.35505104064941406,0.2441219879845633,0.24805736541748402,-0.20820676606040678,0.7043214968953748,0.019925299678536845,0.4761894311564312,0.1750294876098586,69.04785191682194,6.021951169153809,0.22813206573894615,6,-0.16073417663574574,-0.36944675445556996,-0.5541691780090368,0.002398490905758166,2.1590995788574183,3,0.022062172165907334,-1.9230780991988805,20.487459182739254,-3.270276658608649,20.367509841918945,-2.2631997405558333,20.497055053710934,0.022062172165907334
6626,2006-06-16,20.52584457397461,20.602611541748047,20.42988395690918,20.497055053710934,9296165.0,-0.00650255924889942,-1.1176456832850061,0.12766641292397551,51.26437159758348,58.16391347938171,-0.032273802136483454,-0.1389329980038312,-0.321544032058128,0.08682520907042246,5.674878639164324,0.23030471801758168,0.23061345570964775,0.09404144287109517,-0.345045311241293,0.5331281969834833,-0.12550193418509892,0.31358481992728926,0.29752445755004686,53.636491765717466,-6.859492514007755,0.21954337705619476,6,-0.02639007568359375,-0.23510265350341797,-0.3262639045715332,0.13674259185791016,2.5429401397705114,4,0.03973812460658199,1.084511931557274,20.66018867492676,-1.9230780991988805,20.487459182739254,-3.270276658608649,20.367509841918945,0.03973812460658199
6627,2006-06-19,20.30513572692871,20.612207412719727,20.266752243041992,20.612207412719727,6850771.0,-0.010752729138646111,1.2499968942941972,-10.666092487079643,47.64956611556208,58.51372327085509,0.19881167842737568,0.10611045673371322,-0.11142149242301613,0.3118053580634026,5.260189235050045,0.3454551696777344,0.18245903567888888,-0.138662433624269,-0.5476616015075315,0.2703367342589935,-0.34316201756590203,0.06583715031736403,0.506621156204222,12.999992049420156,-44.98778593761314,0.2044995839416315,6,0.2398996353149414,-0.014393806457519531,-0.13794183731079102,0.3574514389038086,2.2934436798095703,0,0.056238181304275825,-1.1176456832850061,20.52584457397461,1.084511931557274,20.66018867492676,-1.9230780991988805,20.487459182739254,0.056238181304275825
6628,2006-06-20,20.257156372070312,20.3723087310791,20.237964630126953,20.247560501098636,5813464.0,-0.0023629172197440207,-8.333465845093752,-0.031249611786763092,44.80523224047251,56.361957442034246,0.27495329967121407,0.18113737515634654,-0.06273936521071732,0.355010168126622,5.526755119944338,0.13434410095214844,0.11702887746828594,-0.19791707992553853,-0.5698277572605974,0.17399359740952036,-0.383872418593068,-0.011961741258009084,0.5432206056387301,3.999952296335137,-49.69462177279074,0.18595533866753025,6,0.2854804992675781,0.033585548400878906,-0.10915422439575195,0.40543079376220703,2.399000167846676,1,0.0961629793615868,1.2499968942941972,20.30513572692871,-1.1176456832850061,20.52584457397461,1.084511931557274,20.66018867492676,0.0961629793615868
6629,2006-06-21,20.281145095825195,20.4202880859375,20.24276161193848,20.27154922485352,7060442.0,0.0011842098325289818,-4.2857994718464365,1.0,38.554219175667754,53.36212638339958,0.2283424048328122,0.18675132117210325,-0.08712418583740345,0.3287894808058134,5.654850074312757,0.17752647399901988,0.12019166648350321,-0.18664302825927592,-0.511297428707806,0.1380113721892542,-0.348970228483541,-0.024315828035010867,0.49673538798056427,8.999693901483914,-37.97947115574997,0.16232720022426422,6,0.2614917755126953,0.009596824645996094,-0.13434267044067383,0.3814420700073242,2.662891387939453,2,0.09321038212437482,-8.333465845093752,20.257156372070312,1.2499968942941972,20.30513572692871,-1.1176456832850061,20.52584457397461,0.09321038212437482
6630,2006-06-22,20.17079162597656,20.367509841918945,20.07962989807129,20.281145095825195,7091705.0,-0.005441185363411871,1.0338909963144385,-11.500099383824942,37.2960576000889,50.278244530139155,0.2835150950641001,0.30877931898417543,0.03283416623228774,0.4367062838066822,6.33381048061464,0.28787994384765625,0.14764408114715977,-0.2943575859069867,-0.6281010631390949,0.03938589132512149,-0.46122932452304255,-0.12748584729093082,0.5854922236820492,17.117081626220575,-24.350322407406743,0.16687173861605423,6,0.2542943954467809,0.11995029449463246,-0.01919126510619762,0.4917955398559606,2.7492542266845703,3,0.1141769541565898,-4.2857994718464365,20.281145095825195,-8.333465845093752,20.257156372070312,1.2499968942941972,20.30513572692871,0.1141769541565898
6631,2006-06-23,20.127609252929688,20.247560501098636,19.940488815307614,20.03165054321289,8215298.0,-0.0021408368024217195,-1.206908841672373,-0.8695577026115834,43.12665748742319,48.20973144927776,0.27683140583578947,0.3490752185966244,0.08237880582577617,0.4755673375238487,6.859237395863873,0.30707168579102273,0.10547514030332295,-0.32434539794921946,-0.6897160170482373,0.04102522114979834,-0.5070307074987284,-0.14166008839971056,0.588075359633681,27.856968430378547,-14.653969756372522,0.18268530954950918,6,0.2039165496826172,0.1631326675415039,0.023991107940673828,0.534977912902832,2.6676883697509766,4,0.13373068639350216,1.0338909963144385,20.17079162597656,-4.2857994718464365,20.281145095825195,-8.333465845093752,20.257156372070312,0.13373068639350216
6632,2006-06-26,20.16599464416504,20.24276161193848,19.94528579711914,20.103620529174805,6393706.0,0.0019071013726961183,1.7555787204720354,0.6500099383820314,47.191055149341295,46.99912060671534,0.20846930340904635,0.3019883461919335,0.05309841689847872,0.43342299676876905,6.898389279483119,0.2974758148193395,0.04565819159270745,-0.270606422424315,-0.6574199353909158,0.11620709054228584,-0.4640131789076136,-0.07719966594101635,0.48767430461786887,47.00003577774902,1.2144798505304095,0.1934067564833002,6,0.1631317138671875,0.12474727630615234,-0.014394283294677734,0.49659252166748047,2.4565753936767614,0,0.1439448001847008,-1.206908841672373,20.127609252929688,1.0338909963144385,20.17079162597656,-4.2857994718464365,20.281145095825195,0.1439448001847008
6633,2006-06-27,19.978872299194336,20.26195335388184,19.882911682128906,20.1995792388916,8073572.0,-0.009279103177033066,1.1944478185492085,-3.538438016023485,31.00305457146594,44.165998023946194,0.37399557443863074,0.47969532512935587,0.2530621345764743,0.6208696504426285,7.561666160909369,0.37904167175293324,-0.016685362278206384,-0.43613777160644673,-0.8738923843243604,0.0016168411114669823,-0.6550150779654054,-0.2172604652474881,0.617742238910548,17.857244267764607,-24.33222112581975,0.21887730635895766,6,0.32146549224853516,0.38623809814453125,0.14034175872802734,0.6837148666381836,2.6772842407226527,1,0.13112387267471481,1.7555787204720354,20.16599464416504,-1.206908841672373,20.127609252929688,1.0338909963144385,20.17079162597656,0.13112387267471481
6634,2006-06-28,20.24276161193848,20.45867156982422,20.113216400146484,20.113216400146484,9653606.0,0.013208418813247302,-4.333352964560727,-0.5869557702611773,36.2359315311253,41.90290505208116,0.08017713796724024,0.20715487697675172,-0.003161870146289658,0.3583061616539389,7.978279866541641,0.4797992706298828,-0.06043769407337507,-0.16001358032226065,-0.6028905484444138,0.2828633877998925,-0.381452064383339,0.061424903738817704,0.282482640568805,62.500000000000625,24.86520861476896,0.22143848406107725,6,0.004797935485836291,0.12234878540038707,-0.12354755401611683,0.4198255538940394,2.4229907989501918,2,0.11922261271679324,1.1944478185492085,19.978872299194336,1.7555787204720354,20.16599464416504,-1.206908841672373,20.127609252929688,0.11922261271679324
6635,2006-06-29,20.583419799804688,20.621803283691406,20.247560501098636,20.338722229003906,10874531.0,0.016828641980612957,1.3283612198884316,1.8888970685669177,48.780504358769754,41.62691980332408,-0.3045417239759196,-0.1534637684503295,-0.32677920271842353,0.02150444918727601,7.507150245521406,0.37904167175292613,-0.08025863271346267,0.1883213996887214,-0.23505905140964245,0.6117018507870853,-0.023368825860458742,0.40001162523790157,-0.7005081176757812,94.8052618536263,58.60822732421636,0.21169022554918182,6,-0.33106231689453125,-0.2183094024658203,-0.4642057418823242,0.07916736602783203,2.130311965942383,3,0.11468534902943395,-4.333352964560727,20.24276161193848,1.1944478185492085,19.978872299194336,1.7555787204720354,20.16599464416504,0.11468534902943395
6636,2006-06-30,20.9240779876709,20.9240779876709,20.511449813842773,20.631399154663086,16660484.0,0.016550125838148855,1.8196652937803035,1.1960839335266424,59.823419511608726,42.9795701806626,-0.6512564623835821,-0.5017061825331055,-0.6549033056378626,-0.3109022957749268,7.039367112313852,0.412628173828125,-0.09643341937303873,0.517464351654052,0.049680552409871126,0.9852481508982329,0.2835724520319616,0.7513562512761425,-1.0263884735107425,100.0,62.79936401839801,0.2338918996220903,6,-0.5205831527709961,-0.5205831527709961,-0.8048639297485352,-0.2614908218383789,1.9479885101318324,4,0.09539095897875716,1.3283612198884316,20.583419799804688,-4.333352964560727,20.24276161193848,1.1944478185492085,19.978872299194336,0.09539095897875716
6637,2006-07-03,20.909683227539066,20.986452102661133,20.842512130737305,20.962461471557614,4451855.0,-0.0006879519441819193,1.857099589225207,-0.180328189354024,63.17013617009453,45.02011506173171,-0.6057940698621493,-0.4690362117402529,-0.629275413185411,-0.2878729653141683,7.393228759354536,0.14393997192382812,-0.1273667652837176,0.476200866699223,-0.042271913565237185,0.9946736469636832,0.21696447656699291,0.7354372568314531,-0.97093817443848,93.04340161051447,50.960921922773394,0.2592363901322304,7,-0.4750013351440465,-0.4750013351440465,-0.7904691696167028,-0.27348518371582387,1.7944526672363246,0,0.09017900341302898,1.8196652937803035,20.9240779876709,1.3283612198884316,20.583419799804688,-4.333352964560727,20.24276161193848,0.09017900341302898
6638,2006-07-05,20.9240779876709,21.1112003326416,20.75135040283203,20.823320388793945,9005419.0,0.0006884255478760704,-1.9411810557166465,-1.9090744823102566,61.1793628592415,47.534019915462125,-0.5762344598749287,-0.4545899284560946,-0.6187358952606736,-0.2941512897983998,7.978863942332396,0.3598499298095703,-0.13570527693665113,0.45748939514160014,-0.09809621922091338,1.0130750095041137,0.17969658796034338,0.7352822023228569,-0.9224705115966785,81.2499641649673,37.354720112245644,0.2777928071812574,7,-0.42702198028564453,-0.42702198028564453,-0.8048639297485352,-0.28787994384765625,1.9719772338867152,2,0.08117404509635762,1.857099589225207,20.909683227539066,1.8196652937803035,20.9240779876709,1.3283612198884316,20.583419799804688,0.08117404509635762
6639,2006-07-06,21.00564384460449,21.1591796875,20.919279098510746,20.967260360717773,6654231.0,0.003898181653769983,-2.5713839513886305,0.3809487752242861,59.27831988426545,49.97649350259285,-0.6081790423055757,-0.5296811743258907,-0.6748336337484204,-0.3694955395854329,8.606731083183918,0.23990058898925426,-0.11450375448917072,0.5177042007446246,-0.08668667660603901,1.1220950780952883,0.21550876206929104,0.8198996394199582,-0.9152689400048786,83.15789693922552,40.69095883926506,0.30219543867533255,7,-0.4845981597900355,-0.4845981597900355,-0.8684372901916468,-0.36944580078124645,1.741674423217777,3,0.07857472532252086,-1.9411810557166465,20.9240779876709,1.857099589225207,20.909683227539066,1.8196652937803035,20.9240779876709,0.07857472532252086
6640,2006-07-07,21.01523971557617,21.20716094970703,20.972057342529297,21.06321907043457,8290121.0,0.0004568234633828272,-2.500021296230567,-1.2500000000002083,64.08836138735634,52.30557171369654,-0.5424358961780165,-0.5433270810457209,-0.6569327355374561,-0.3755088079400011,9.514342933120684,0.23510360717773438,-0.07844579313777089,0.5121864318847607,-0.12984311799885262,1.154215981768374,0.1911716569429558,0.8332012068265655,-0.8179843326865175,72.4136607512476,30.06416350472027,0.32101477494180636,7,-0.4702033996581996,-0.4702033996581996,-0.8780331611633265,-0.37904167175292613,1.9959678649902415,4,0.07853884693445434,-2.5713839513886305,21.00564384460449,-1.9411810557166465,20.9240779876709,1.857099589225207,20.909683227539066,0.07853884693445434
6641,2006-07-10,20.943269729614254,21.221553802490234,20.90488624572754,21.17837142944336,7095248.0,-0.003424656912600965,-1.0307750643695455,4.900059630291899,70.09062718431213,54.84996860647108,-0.3828585948292407,-0.47093989308641326,-0.5719656814075158,-0.30723328284541296,10.019041335153371,0.3166675567626953,-0.027851217088606717,0.424622917175288,-0.24508462665925634,1.0943304610098323,0.08976914525801405,0.7594766890925619,-0.6248256787065181,40.816235467827674,-5.029079170536214,0.33485377191727234,7,-0.39103698730468395,-0.39103698730468395,-0.7125029563903773,-0.4294204711914027,2.403799057006836,0,0.0845360852908914,-2.500021296230567,21.01523971557617,-2.5713839513886305,21.00564384460449,-1.9411810557166465,20.9240779876709,0.0845360852908914
6642,2006-07-11,21.3798885345459,21.442262649536133,20.909683227539066,20.981653213500977,12095456.0,0.02084769047854329,1.0366966454408058,-1.6938853327491814,78.39803319371566,60.1160773422766,-0.7031188473549612,-0.8833159065466987,-1.001228009902519,-0.7482627920774618,11.142776493267323,0.5325794219970668,0.05166078146165276,0.8171000480651855,0.044855844135963,1.589344251994408,0.4309779461005725,1.2032221500297986,-0.9350091184166125,90.9722088025243,38.18824665805674,0.38612210196461133,7,-0.6021490097045898,-0.7173013687133789,-1.092745304107666,-0.952403068542484,2.2646560668945312,1,0.0697935333407258,-1.0307750643695455,20.943269729614254,-2.500021296230567,21.01523971557617,-2.5713839513886305,21.00564384460449,0.0697935333407258
6643,2006-07-12,21.16397857666016,21.3798885345459,21.125593185424805,21.35110092163086,13533347.0,-0.010098741045205584,1.0784460449599351,-0.46987882561424466,70.35398580327768,63.90697226140465,-0.3368457697309779,-0.6373545706476271,-0.7738223010122312,-0.539672634271632,11.956172674005542,0.25429534912109375,0.11946377307870648,0.5613666534423878,-0.24964868525646366,1.3723819921412392,0.15585898409296206,0.9668743227918135,-0.5595178431857768,48.21431106694181,-9.69051274131754,0.40550766934942645,7,-0.319067001342777,-0.5013914108276403,-0.85284519195557,-0.7364931106567454,2.4085960388183594,2,0.07277257971777251,1.0366966454408058,21.3798885345459,-1.0307750643695455,20.943269729614254,-2.500021296230567,21.01523971557617,0.07277257971777251
6644,2006-07-13,21.106401443481445,21.19756317138672,21.00084686279297,21.06321907043457,16432472.0,-0.0027205250170783124,-1.3428818064105768,-0.23077079893177205,72.10878773483302,66.49900374763389,-0.1607864646694317,-0.559727859995661,-0.7025519370039603,-0.48967120275060694,12.347565282001998,0.19671630859375,0.1810266513860448,0.4728424072265618,-0.3664156835710557,1.3121004980241793,0.05321336182775127,0.8924714526253723,-0.36789240343718177,37.499822531411944,-24.508338332217676,0.4196290453988096,7,-0.1295452117919922,-0.4438142776489258,-0.7952680587768555,-0.6789159774780309,2.403799057006836,3,0.08479198990261261,1.0784460449599351,21.16397857666016,1.0366966454408058,21.3798885345459,-1.0307750643695455,20.943269729614254,0.08479198990261261
6645,2006-07-14,21.115997314453125,21.259937286376953,21.039230346679688,21.048826217651367,9913089.0,0.00045464268257067175,-4.1111552816979176,1.5555212014134276,73.73266992994704,68.04447601633815,-0.09710294599840097,-0.5622517541945697,-0.6996075021868435,-0.5041825129642987,13.180210707431439,0.22070693969726562,0.29712227494286836,0.4596478462219231,-0.40696463415339323,1.3262603265972395,0.02634160603426494,0.8929540864095813,-0.2648876968901632,39.28551146447079,-25.925445899352454,0.43330624018765895,7,-0.01919078826904297,-0.45341014862060547,-0.7448887825012207,-0.6885118484497106,2.2358684539794886,4,0.07725521693699777,-1.3428818064105768,21.106401443481445,1.0784460449599351,21.16397857666016,1.0366966454408058,21.3798885345459,0.07725521693699777
6646,2006-07-17,21.341503143310547,21.384685516357425,21.06321907043457,21.06321907043457,9870988.0,0.010679383289325939,-1.3103474273651567,4.142913933611608,75.89845434168545,69.45873359095935,-0.287392503014658,-0.7626171134461082,-0.9140250484088384,-0.7326528788074285,14.186493616698364,0.3214664459228551,0.40136602407933,0.6443707466125481,-0.2717389622725115,1.5604804554976077,0.18631589217001832,1.102425601055078,-0.39580904063187816,81.08084877786719,13.005921115410018,0.4580548544425293,7,-0.24469661712646484,-0.6789159774780273,-0.9703946113586426,-0.9140176773071325,2.1399097442626918,0,0.0782374337010665,-4.1111552816979176,21.115997314453125,-1.3428818064105768,21.106401443481445,1.0784460449599351,21.16397857666016,0.0782374337010665
6647,2006-07-18,21.447059631347656,21.55741310119629,21.1591796875,21.35110092163086,15181951.0,0.00494606623199334,1.5151664819544162,0.34482285933612516,83.55257021057736,71.94464551888557,-0.34498470731626085,-0.8202940077971164,-1.010750334493519,-0.8369895094596451,14.93021051958644,0.39823341369628906,0.4647391482249681,0.6928310394287109,-0.2619354739824651,1.647597552839887,0.21544778272312115,1.1702142961343007,-0.4219145611717927,80.17244629045138,5.50798619406163,0.4773832567055882,7,-0.2159099578857422,-0.7268972396850586,-1.0519614219665527,-1.2954597473144531,2.063140869140625,1,0.08859065941591004,-1.3103474273651567,21.341503143310547,-4.1111552816979176,21.115997314453125,-1.3428818064105768,21.106401443481445,0.08859065941591004
6648,2006-07-19,22.20514488220215,22.43065071105957,21.447059631347656,21.447059631347656,28630888.0,0.03534681508258841,-1.5949352756915878,7.900119260584377,86.58314049492749,74.97851447562579,-1.008270861653152,-1.501964635481741,-1.7463729608360197,-1.593418037026872,16.216091922008747,0.9835910797119141,0.49730066758424485,1.353516864776612,0.22976890373332992,2.477264825819894,0.7916428842549728,1.9153908452982513,-1.1419258117675781,84.22819821538387,7.6935106059271305,0.5618739805216405,7,-0.5373764038085938,-1.0483636856079102,-1.810046672821045,-2.0535449981689453,1.2186908721923828,2,0.064822802412426,1.5151664819544162,21.447059631347656,-1.3103474273651567,21.341503143310547,-4.1111552816979176,21.115997314453125,0.064822802412426
6649,2006-07-20,22.171558380126953,22.40666007995605,22.03241539001465,22.051607131958008,10007086.0,-0.0015125549620761403,-3.7272595858479547,0.15822923349813187,83.43428162082645,77.12806116823357,-0.8849711155010027,-1.3907985181463687,-1.68684805994722,-1.5621838245364472,17.74756340745561,0.3742446899414027,0.5282717569156077,1.2254096984863274,-0.00887486386058356,2.4596942608332384,0.6082674173128702,1.8425519796597847,-1.0123786926269531,81.3792914373445,6.860113652150503,0.6171422811734564,7,-0.5037899017333984,-1.0147771835327148,-1.7764601707458496,-2.01995849609375,1.237884521484375,3,0.06318979529230284,-1.5949352756915878,22.20514488220215,1.5151664819544162,21.447059631347656,-1.3103474273651567,21.341503143310547,0.06318979529230284
6650,2006-07-21,22.47383117675781,22.54580116271973,22.06120491027832,22.23872947692871,13630263.0,0.013633358172143284,1.556955018693958,1.9599771025139234,83.16214541735275,78.58045208301587,-1.071236228709985,-1.5933802428315325,-1.9520200949563709,-1.8630065919763616,18.94786572068422,0.4845962524414098,0.5782956877327194,1.4125305175781229,0.05887169462738484,2.766189340528861,0.7357011061027556,2.08935992905349,-1.0603572845458942,95.14563231699425,22.864404502304367,0.6768294114753689,7,-0.7460889816284109,-1.2594747543334925,-2.0787329673767054,-2.322231292724606,1.017177581787113,4,0.04611449269950341,-3.7272595858479547,22.171558380126953,-1.5949352756915878,22.20514488220215,1.5151664819544162,21.447059631347656,0.04611449269950341
6651,2006-07-24,22.81928825378418,22.833681106567386,21.99403190612793,22.02281951904297,18151105.0,0.015371525856420876,1.0348856290345232,3.3877625526322706,85.79133000009293,79.40192950594667,-1.2545210125945871,-1.820164857549024,-2.2591547980633173,-2.2036111344886393,19.961344645592362,0.8396492004394567,0.6440753307106135,1.623403644561769,0.13235336541235654,3.1144539237111815,0.8778785049870628,2.3689287841364752,-1.1793489074707004,99.14046935886009,28.26750060741027,0.7455251395747067,7,-0.9020242691040039,-1.4609918594360352,-2.424190044403076,-2.6676883697509766,0.6717205047607422,0,0.023338918757034977,1.556955018693958,22.47383117675781,-3.7272595858479547,22.171558380126953,-1.5949352756915878,22.20514488220215,0.023338918757034977
6652,2006-07-25,23.06878471374512,23.12156105041504,22.5745906829834,22.814489364624023,20132972.0,0.010933577646514259,2.0400076326167156,0.3192785077793708,86.94211183389186,81.24505462045937,-1.3848895061024251,-1.9405333684403168,-2.457358938192435,-2.442464801823732,21.145833577637035,0.5469703674316406,0.7155056122751269,1.7277606010437054,0.09996784991284002,3.355553352174571,0.9138642254782745,2.5416569766091364,-1.1900970153808608,96.84823577520095,26.160652683819393,0.8138963755654318,7,-1.0075807571411168,-1.566548347473148,-2.6736865043640172,-2.9171848297119176,0.04797935485839844,1,0.0178868622230568,1.0348856290345232,22.81928825378418,1.556955018693958,22.47383117675781,-3.7272595858479547,22.171558380126953,0.0178868622230568
6653,2006-07-26,22.59857940673828,23.02560234069824,22.53620529174805,22.79050064086914,20448312.0,-0.02038275153379343,-2.0909014250780245,-0.7547178302481068,74.19820485970865,81.47721207877889,-0.7708484845704078,-1.332311520896834,-1.9538792270230871,-1.9668476237166246,22.16130782840759,0.5325794219970703,0.7816511056936193,1.1265699386596673,-0.460812108748879,2.7139519860682135,0.3328789149553941,1.9202609623639404,-0.6045475006103516,53.61701767740844,-14.853148345888101,0.793691023704273,7,-0.518183708190918,-1.0963430404663086,-2.1806907653808594,-2.446979522705078,0.7676811218261683,2,0.04033975221814967,2.0400076326167156,23.06878471374512,1.0348856290345232,22.81928825378418,1.556955018693958,22.47383117675781,0.04033975221814967
6654,2006-07-27,22.65615653991699,22.88166236877441,22.541004180908203,22.550600051879886,10701959.0,0.0025478209113241057,-4.461531404806989,-0.5499990061815138,74.568929327199,81.57012978958466,-0.6542789324964531,-1.2646520665470362,-1.982395236840464,-2.0178570416955672,24.04109468527562,0.3406581878662074,0.7939957208536086,1.0634773254394503,-0.4971496486399154,2.624104299518816,0.28316383839976567,1.843790812479135,-0.4366188049316371,58.72350503256333,-8.865816886985932,0.7803134870396837,7,-0.563766479492184,-1.153920173645016,-2.2394671440124476,-2.5045566558837855,0.5517692565918004,3,0.033883912000916894,-2.0909014250780245,22.59857940673828,2.0400076326167156,23.06878471374512,1.0348856290345232,22.81928825378418,0.033883912000916894
6655,2006-07-28,22.94403648376465,23.08317756652832,22.78090476989746,22.814489364624023,9469154.0,0.01270647752369003,-2.073184920881167,1.2272776553070828,78.13761055442713,81.81892492433373,-0.7326252699232256,-1.4404662560642763,-2.2244314724482486,-2.2962794303026826,26.713200376970477,0.4270210266113317,0.8518214399485586,1.2333264350891113,-0.3625781900643368,2.8292310602425594,0.4353741225123855,2.031278747665837,-0.5440940856933594,84.25543432292987,12.73093470285643,0.7979523125767248,7,-0.8036661148071289,-1.4418001174926758,-2.5273470878601074,-2.7924365997314453,0.25429344177246094,4,0.020284417616577732,-4.461531404806989,22.65615653991699,-2.0909014250780245,22.59857940673828,2.0400076326167156,23.06878471374512,0.020284417616577732
6656,2006-07-31,22.92004585266113,22.99201583862305,22.80009651184082,22.886459350585934,9487912.0,-0.0010456151044082596,1.1621488047272373,0.25926089517078915,74.50375619508166,80.8135011448342,-0.5153669107101848,-1.3273285237424197,-2.1559415201779437,-2.262491671364618,29.270747305445134,0.19191932678223012,0.9206783327049308,1.1095374107360811,-0.5283263244405241,2.7474011459126864,0.29060554314777676,1.9284692783243855,-0.37904167175292613,65.57389335114534,-3.3464086891389258,0.8189318675883029,7,-0.6357355117797816,-1.4178094863891566,-2.5621318817138636,-2.768445968627926,0.07676887512207387,0,0.02491107171225404,-2.073184920881167,22.94403648376465,-4.461531404806989,22.65615653991699,-2.0909014250780245,22.59857940673828,0.02491107171225404
6657,2006-08-01,22.795297622680664,22.85287475585937,22.579387664794922,22.766510009765625,10192163.0,-0.005442756562634932,2.7999655478554923,0.8571185189391788,76.72948584365216,79.71865062802584,-0.2003252302346823,-1.1110350125887791,-1.985060556749513,-2.1263505696825504,31.43395582835903,0.3406581878662074,0.994175280363848,0.8905084609985359,-0.7461045532594284,2.5271214752565,0.07220195386955197,1.7088149681275198,0.326263427734375,47.368457758978074,-23.172533274067554,0.8183065071289828,8,-0.2375011444091797,-1.2930612564086914,-2.484163761138916,-2.643697738647461,0.18712234497070668,1,0.03051994088342358,1.1621488047272373,22.92004585266113,-2.073184920881167,22.94403648376465,-4.461531404806989,22.65615653991699,0.03051994088342358
6658,2006-08-02,22.6225700378418,22.78090476989746,22.507417678833008,22.69454002380371,9574406.0,-0.007577334049238549,1.2352895325543871,-2.5000331279399814,73.93936473613996,78.66365986306067,0.04228805964797644,-0.8480144675862569,-1.7661734935468978,-1.9487114115859647,33.24553023791279,0.28787994384765625,1.0459392904962144,0.6328562736511252,-0.9653042788333721,2.2310168261356225,-0.16622400259112524,1.4319365498933756,0.488147544860837,20.000066255002867,-52.459966670966494,0.799080276242249,8,-0.06477355957031605,-1.1203336715698278,-2.3126358985900914,-2.4709701538085973,0.8396492004394496,2,0.021845176296727553,2.7999655478554923,22.795297622680664,1.1621488047272373,22.92004585266113,-2.073184920881167,22.94403648376465,0.021845176296727553
6659,2006-08-03,22.65615653991699,22.86247062683105,22.61297416687012,22.6225700378418,10057316.0,0.001484645732956258,-8.454519171697003,-0.46667373386683125,74.13531416465358,77.66067861276076,0.09462118862364477,-0.792226526543395,-1.752103824509728,-1.984878793703622,35.06576894876588,0.2494964599609304,1.0820746652286033,0.5839171409606898,-0.9701335409008074,2.137967822822187,-0.1931081999700588,1.3609424818914384,0.4304290466308629,25.833487928337973,-48.723457323974486,0.7770253409307488,8,-0.09836006164550426,-1.038767814636227,-2.3234324455261195,-2.5045566558837855,0.6813163757324219,3,0.031342650170886444,1.2352895325543871,22.6225700378418,2.7999655478554923,22.795297622680664,1.1621488047272373,22.92004585266113,0.031342650170886444
6660,2006-08-04,22.665752410888672,22.83847999572754,22.531408309936523,22.83847999572754,9422885.0,0.00042354363833840836,2.555560463344339,-5.142767902778077,72.25804259204403,76.15698001186645,0.12864020589697134,-0.7081366212260427,-1.719291238822077,-1.9987880075201545,36.72070463448098,0.3070716857910156,1.0363379756212794,0.5109873771667495,-0.9807723738669978,2.0027471282004967,-0.23489249835012416,1.256867252683623,0.3976664593505852,32.673407617615446,-39.3622313754101,0.7458798755168745,8,0.14873695373535156,-0.9811916351318359,-2.35941743850708,-2.5141525268554688,0.7484874725341797,4,0.023920378895502914,-8.454519171697003,22.65615653991699,1.2352895325543871,22.6225700378418,2.7999655478554923,22.795297622680664,0.023920378895502914
6661,2006-08-07,22.71373176574707,22.756914138793945,22.45943832397461,22.665752410888672,9525427.0,0.0021168216253588668,3.4285653439341237,-0.2777747104097881,71.71049405438698,74.46457803636591,0.07164753689921,-0.6500025775584035,-1.7288439757481378,-2.0515349968966348,38.630048926978674,0.29747581481933594,1.0195960827380794,0.47044363021850444,-0.9256709126533451,1.866558173090354,-0.22761364121742034,1.1685009016544292,0.3274470568359362,63.095052175765446,-7.584526312038108,0.6980572714359257,8,0.05757617950439453,-0.8972263336181641,-2.4049978256225586,-2.562131881713867,0.8828315734863281,0,0.02133503049115104,2.555560463344339,22.665752410888672,-8.454519171697003,22.65615653991699,1.2352895325543871,22.6225700378418,0.02133503049115104
6662,2006-08-08,22.87206649780273,22.87206649780273,22.636964797973636,22.776105880737305,7813256.0,0.006970881477716295,3.899962234899143,2.0000397535280516,64.38920004444421,73.37468861244763,-0.13133777171828953,-0.7281477596401302,-1.8487494664922721,-2.2118497772760115,40.085772405901196,0.23510169982909446,0.9884529998888993,0.5541694641113253,-0.806710184387935,1.9150491126105855,-0.12627036013830306,1.2346092883609536,0.1342078948637706,100.0,29.75223872647564,0.6804398242496301,8,-0.10075855255126598,-0.9356107711791957,-2.4685716629028285,-2.6820821762084925,0.7101039886474645,1,0.005454173980844912,3.4285653439341237,22.71373176574707,2.555560463344339,22.665752410888672,-8.454519171697003,22.65615653991699,0.005454173980844912
6663,2006-08-09,22.70413589477539,22.92004585266113,22.59857940673828,22.91044998168945,9474781.0,-0.007342170111453328,1.8510699484057083,-2.1499870803602024,60.86102813044563,71.85158847947504,0.059385689004450626,-0.4626358807549096,-1.6415378509271292,-2.048274831423548,41.652409154368534,0.321466445922848,0.9037350992652762,0.30923099517822195,-0.9469970396172798,1.5654590299737237,-0.3188830222195307,0.9373450125759746,0.26932833376959664,53.12496117867788,-15.065576842804091,0.6281140173977516,8,0.06717205047607422,-0.7676801681518555,-2.269454002380371,-2.482964515686035,1.0363674163818395,2,0.012256977062052199,3.899962234899143,22.87206649780273,3.4285653439341237,22.71373176574707,2.555560463344339,22.665752410888672,0.012256977062052199
6664,2006-08-10,22.896055221557614,22.91044998168945,22.464235305786133,22.584186553955078,11208837.0,0.008453055763570694,1.6197208333566964,-1.511620812070122,59.016376082106085,69.72700687143937,-0.10608087857181658,-0.541360137078744,-1.7936109638913642,-2.2363532572576723,43.62351487597855,0.44621467590331676,0.7852219519256991,0.4116676330566378,-0.7053570441140238,1.5286923102272993,-0.146844705528693,0.9701799716419686,0.04656745271315188,94.79152432181733,28.770916505707717,0.5585123385853311,8,-0.1703281402587855,-0.8828315734863246,-2.3989992141723597,-2.612509727478024,0.5565681457519567,3,0.024727579106752273,1.8510699484057083,22.70413589477539,3.899962234899143,22.87206649780273,3.4285653439341237,22.71373176574707,0.024727579106752273
6665,2006-08-11,22.747318267822266,22.88166236877441,22.56979179382324,22.79050064086914,5203627.0,-0.006496182521227745,1.7659646451832047,-0.1384633261777655,48.322150038463406,66.81793952070399,0.013205799277717034,-0.27841697485440875,-1.6139778373148985,-2.082226402058353,45.51096168949824,0.326263427734375,0.7286308407627828,0.18136463165283345,-0.7351924056010937,1.0979216689067606,-0.27691388697412833,0.6396431502797952,0.17272758483886363,62.500051761763864,0.6412527913731125,0.45827851862696295,8,-0.05757617950439453,-0.7340946197509766,-2.2262725830078125,-2.4397830963134766,0.8396492004394531,4,0.025943921867131126,1.6197208333566964,22.896055221557614,1.8510699484057083,22.70413589477539,3.899962234899143,22.87206649780273,0.025943921867131126
6666,2006-08-14,23.01120758056641,23.3134822845459,22.737722396850586,22.747318267822266,12076073.0,0.01160089772504902,-3.0678094006037084,-6.1110424028269374,48.66664134255483,63.699845687248725,-0.2641729306400613,-0.43300273645555976,-1.8418754382583735,-2.3403623401057416,47.4308236186798,0.5757598876953125,0.670057657598857,0.36176872253418324,-0.37091793156659136,1.0944553766349578,-0.004574604516204062,0.7281120495845705,-0.5517692565918004,64.40673778776011,6.68578399259885,0.366343327050388,8,-0.1247472763061559,-0.902023315429691,-2.466171264648441,-2.679681777954105,0.28308296203612926,0,0.017514608976749724,1.7659646451832047,22.747318267822266,1.6197208333566964,22.896055221557614,1.8510699484057083,22.70413589477539,0.017514608976749724
6667,2006-08-15,23.34706878662109,23.361461639404297,23.12156105041504,23.19832992553711,9519591.0,0.01459554892453041,1.702731160152137,0.5636410945834388,68.48343375196424,63.09363113345143,-0.5738844800660097,-0.6526851102626914,-2.1267367763938587,-2.666773309395804,49.012123451605824,0.3502540588378871,0.5734797265485945,0.6026294708251925,0.05771784975222971,1.1475410918981552,0.3301736602887111,0.8750852813616739,-0.8705495834350536,98.39585038424296,38.49698257459475,0.27245581053648144,8,-0.4366188049316371,-1.2114963531494105,-2.79483604431152,-2.9171848297119105,-0.22070884704589488,1,0.010686333042170926,-3.0678094006037084,23.01120758056641,1.7659646451832047,22.747318267822266,1.6197208333566964,22.896055221557614,0.010686333042170926
6668,2006-08-16,23.64454460144043,23.64454460144043,23.43823051452637,23.51020050048828,14031263.0,0.012741463073506099,2.071427557322301,0.9032212561873468,71.82203461205484,62.836600072051574,-0.7947214299436389,-0.8820170836401431,-2.365146893595657,-2.9528965453073255,49.16150606621361,0.2974758148193395,0.5119309392497264,0.8281352996826179,0.2080896873095739,1.448180912055662,0.5181124934960977,1.1381581058691381,-1.1326277008056636,100.0,38.30206192921485,0.3100228061865218,8,-0.5925531387329102,-1.3218488693237305,-2.9243812561035156,-3.104306221008301,-0.662124633789059,2,-0.0026379918091733456,1.702731160152137,23.34706878662109,-3.0678094006037084,23.01120758056641,1.7659646451832047,22.747318267822266,-0.0026379918091733456
6669,2006-08-17,23.57257461547852,23.630149841308594,23.332674026489254,23.55338287353516,13077324.0,-0.0030438304976923014,3.428628219326181,0.14285511464470788,65.33958085265073,62.067882101007875,-0.6471407075123565,-0.7375177345021058,-2.2439384660069166,-2.8667361997613305,49.1532027627351,0.3118705749511754,0.45154248467893865,0.6861145019531278,0.056330978122623776,1.315898025783632,0.3712227400378758,1.0010062638683799,-0.9927000527954135,93.30357776673564,33.03554505356722,0.3148917619152513,8,-0.5205831527709996,-1.24987888336182,-2.818825244903568,-2.9843559265136754,-0.5661640167236328,3,0.007123901331017146,2.071427557322301,23.64454460144043,1.702731160152137,23.34706878662109,-3.0678094006037084,23.01120758056641,0.007123901331017146
6670,2006-08-18,23.51020050048828,23.5965633392334,23.33747291564941,23.57257461547852,10470613.0,-0.002646045924456719,3.695727323008914,-3.250049691910342,64.13794931172501,61.2264882407121,-0.5055484683070084,-0.6255950556506775,-2.1363664865796395,-2.786559835906651,48.94113465375364,0.2590904235839879,0.41038505576941375,0.5719219207763686,-0.0848750878122253,1.2287189293649625,0.24352341648206988,0.9003204250706673,-0.8664457354797364,85.18517739506474,24.5312740752196,0.3283985042942975,8,-0.455810546875,-1.1683130264282227,-2.690478801727295,-2.9219818115234375,-0.4462146759033203,4,-0.002449027739151566,3.428628219326181,23.57257461547852,2.071427557322301,23.64454460144043,1.702731160152137,23.34706878662109,-0.002449027739151566
6671,2006-08-21,23.351865768432614,23.47661399841309,23.193532943725586,23.3278751373291,9150063.0,-0.006734724871971132,1.0701602666926757,-0.3846247935905272,63.122174794444675,61.08570765737882,-0.2762229058953416,-0.4482997479202915,-1.9311122963039296,-2.610856394384829,48.10687458579009,0.3166675567626953,0.3628290500841267,0.386958312988277,-0.2923260936735268,1.0662427196500808,0.04731610965737332,0.7266005163191807,-0.6480636132381541,44.036703939545774,-17.541859000798617,0.33964220333090267,8,-0.2974758148193324,-0.9979839324951136,-2.472168922424313,-2.76364707946777,-0.14393997192382457,0,0.010067790820676992,3.695727323008914,23.51020050048828,3.428628219326181,23.57257461547852,2.071427557322301,23.64454460144043,0.010067790820676992
6672,2006-08-22,23.48141288757324,23.543785095214844,23.164743423461914,23.270299911499023,13245102.0,0.005547613215375113,1.2571584339470485,8.799809190651496,70.6697501989943,62.17556566499533,-0.346703993776309,-0.5748201160374968,-2.00693625626678,-2.7199600710725313,46.941603832429536,0.3790416717529297,0.33277997023308714,0.49587402343749787,-0.22073406522826033,1.212482112103256,0.13756997910461877,0.854178067770377,-0.7211661856040195,66.00014311042486,-0.8032105474405,0.3583040443328795,8,-0.4270229339599574,-1.0795507431030238,-2.601716041564938,-2.893194198608395,-0.29267883300780895,1,-0.007968955951101586,1.0701602666926757,23.351865768432614,3.695727323008914,23.51020050048828,3.428628219326181,23.57257461547852,-0.007968955951101586
6673,2006-08-23,23.51020050048828,23.58696746826172,23.39504814147949,23.5006046295166,9183618.0,0.0012259744783194026,1.352964560898941,0.04545372411550075,70.60184354441994,63.46283982747465,-0.27840410578965447,-0.5605492467236814,-1.9763822719469424,-2.7266269229361058,45.90665584264899,0.19191932678223012,0.3058506598908899,0.47908058166503764,-0.24975894808257593,1.2079201114126512,0.11466081679123263,0.8435003465388426,-0.6968959245507911,74.22696889843324,2.1486209901652984,0.36441976487380673,8,-0.4030323028564453,-0.9643983840942383,-2.5345444679260254,-2.8644065856933594,-0.2111129760742152,2,-0.01632655412296946,1.2571584339470485,23.48141288757324,1.0701602666926757,23.351865768432614,3.695727323008914,23.51020050048828,-0.01632655412296946
6674,2006-08-24,23.42383575439453,23.63494873046875,23.39504814147949,23.42863464355469,9727595.0,-0.003673501044449079,-6.692312396794541,-0.5000993838206843,67.63390004969126,65.6085898287222,-0.12214546937198278,-0.436081156510312,-1.834322916713731,-2.6217132959502862,44.85017235301284,0.23990058898926137,0.3046325609823235,0.3543318748474107,-0.37221658534003055,1.080880335034852,-0.008942355246311706,0.7176061049411331,-0.5606567769268658,55.10195803231341,-21.053669756223535,0.36327423009372145,8,-0.23270225524902344,-0.6045475006103516,-2.0115609169006348,-2.3414230346679688,-0.27828407287597656,3,-0.018844726857357164,1.352964560898941,23.51020050048828,1.2571584339470485,23.48141288757324,1.0701602666926757,23.351865768432614,-0.018844726857357164
6675,2006-08-25,23.409442901611328,23.491008758544922,23.279895782470703,23.289491653442386,4616924.0,-0.0006144532831477978,-2.0344751956792915,-24.995627980902853,66.43992748913558,67.5833994005645,-0.004417605900876254,-0.40584116577647933,-1.7688228385476208,-2.5862920390486543,43.302881848713206,0.21111297607421875,0.32772890275456135,0.3166687011718743,-0.422659795489281,1.0559971978330296,-0.052995547158705136,0.6863329495024537,-0.49938198670529843,52.0409860337575,-24.702320242912485,0.36966424833057815,8,-0.02639007568359375,-0.5901546478271484,-1.9971680641174316,-2.3270301818847656,-0.5661640167236364,4,-0.01721665502892855,-6.692312396794541,23.42383575439453,1.352964560898941,23.51020050048828,1.2571584339470485,23.48141288757324,-0.01721665502892855
6676,2006-08-28,23.491008758544922,23.716514587402344,23.43343162536621,23.505401611328125,7712380.0,0.003484314311810399,-3.3703474676089518,-0.1199891872982592,65.1764752100362,67.21595956257251,-0.012031513225831958,-0.46634863774822577,-1.7929489729124484,-2.646677956091793,41.84163285852015,0.3070716857910156,0.34977688704081444,0.36968641281128,-0.38548344922825706,1.124856274850817,-0.007898518208488525,0.7472713438310485,-0.5368788224468268,59.13055201236143,-14.06489756552498,0.377584931019769,8,-0.05037975311279297,-0.6357355117797852,-2.0199594497680664,-2.3510208129882812,-0.8732376098632812,0,-0.018178143746365505,-2.0344751956792915,23.409442901611328,-6.692312396794541,23.42383575439453,1.352964560898941,23.51020050048828,-0.018178143746365505
6677,2006-08-29,23.491008758544922,23.582170486450195,23.3134822845459,23.41423988342285,9125469.0,0.0,1.0740729834583589,-5.333819241982507,71.02566820718042,67.12747440647534,0.011771481540861828,-0.4337962614479913,-1.7272097732973393,-2.6268918352894914,41.10512503215807,0.2686882019042969,0.41930182085304324,0.3349008560180664,-0.4211292808190237,1.0909309928551565,-0.043114212400478635,0.7129159244366114,-0.47588805034248693,48.35178276558009,-26.251307906132773,0.3780150684185457,8,-0.05037975311279297,-0.4030323028564453,-1.8532285690307617,-2.207080841064453,-1.252279281616211,1,-0.012050694159022046,-3.3703474676089518,23.491008758544922,-2.0344751956792915,23.409442901611328,-6.692312396794541,23.42383575439453,-0.012050694159022046
6678,2006-08-30,23.11676406860352,23.48620986938477,23.05918884277344,23.46221923828125,12130263.0,-0.0159314014050278,1.1707243763149593,-4.499937886655522,55.37384978762827,66.02017095480618,0.3389182554369974,-0.02174431185641268,-1.2886724851918707,-2.2288607459314598,40.26558352251538,0.4318199157714808,0.46487285599846473,-0.06405353546142223,-0.7777815308698379,0.6496744599469935,-0.4209175331656283,0.29281046224278384,0.5997505187988246,8.759009714822987,-60.6759195681719,0.3568639977042072,8,0.27108764648437145,-0.028787612915042615,-1.335043907165531,-1.6888961791992223,-0.9548015594482457,2,0.003113324414625085,1.0740729834583589,23.491008758544922,-3.3703474676089518,23.491008758544922,-2.0344751956792915,23.409442901611328,0.003113324414625085
6679,2006-08-31,23.36626052856445,23.390249252319336,23.10236930847168,23.18873405456543,9971238.0,0.010792879973187564,1.5532145243552766,-0.5138914961516752,64.36524547666346,66.04542608424377,0.06378627730062192,-0.22694970182090302,-1.4704249488103684,-2.453568011880332,39.245563400123665,0.28787994384765625,0.4433154013865952,0.14993772506713654,-0.5234033250733745,0.8232787752076476,-0.1867328000031172,0.4866082501373903,0.33710754394531506,46.715298814953265,-22.622084473874303,0.3366705250702548,8,0.021591186523441053,-0.278284072875973,-1.5749444961547816,-1.9383926391601527,-0.9596004486083984,3,-0.0028747862358320386,1.1707243763149593,23.11676406860352,1.0740729834583589,23.491008758544922,-3.3703474676089518,23.491008758544922,-0.0028747862358320386
6680,2006-09-01,23.20792579650879,23.41423988342285,23.06878471374512,23.41423988342285,9611088.0,-0.00677621187447186,2.3488277494267833,-1.1621595487510306,54.800932843636915,65.12084364526514,0.19526878317129004,-0.027314502915380956,-1.2412317829255564,-2.2655205711135693,38.481830293480634,0.3454551696777308,0.378434491309271,-0.03550567626952983,-0.6571908157473558,0.5861794632082962,-0.34634824600844283,0.27533689346938317,0.4825586914062505,22.62758684726678,-45.378192293098564,0.3108425697389125,9,0.17992591857910156,-0.1199493408203125,-1.4106125831604004,-1.7800579071044922,-0.8732357025146484,4,-0.00268762126943789,1.5532145243552766,23.36626052856445,1.1707243763149593,23.11676406860352,1.0740729834583589,23.491008758544922,-0.00268762126943789
6681,2006-09-05,23.19832992553711,23.46221923828125,23.13115882873535,23.30388641357422,9928512.0,-0.0004134738733576615,-1.760001908154179,0.5116300569484505,45.68243274667314,62.34447503945168,0.20204212432962265,0.021552730840980416,-1.1580359256415917,-2.227421734532328,38.040316786939584,0.33106040954589844,0.3371148252012226,-0.0693314552307136,-0.6397513488062359,0.5010884383448087,-0.3545414020184765,0.2158784915570493,0.47952864947509966,26.605347328341217,-36.00488049501471,0.2852099467877616,9,0.18952178955078125,-0.11035346984863281,-1.3770265579223633,-1.7704620361328125,-0.902023315429684,1,-0.015305025913032289,2.3488277494267833,23.20792579650879,1.5532145243552766,23.36626052856445,1.1707243763149593,23.11676406860352,-0.015305025913032289
6682,2006-09-06,22.996814727783203,23.155147552490234,22.69933891296387,23.126359939575195,9711963.0,-0.008686625218312538,3.8718210081035247,1.2272595858479998,30.088523594369775,57.84299504500166,0.3660859706504489,0.24547876668660606,-0.8849823587132057,-1.9972134431292687,36.78345897291694,0.49899101257323863,0.29464267049187853,-0.27708406448364187,-0.8318024004358477,0.277634271468564,-0.554443232459743,0.00027510349245929433,0.6686704525842302,37.80490465328754,-19.246459164776468,0.27735916797610244,9,0.21111202239990234,0.09116172790527344,-1.103541374206543,-1.5689468383789062,-0.7101039886474574,2,-0.016482438267575672,-1.760001908154179,23.19832992553711,2.3488277494267833,23.20792579650879,1.5532145243552766,23.36626052856445,-0.016482438267575672
6683,2006-09-07,22.98241996765137,22.99201583862305,22.79050064086914,22.886459350585934,11818466.0,-0.0006259458234640913,2.4999751544563082,-0.7407500110426203,31.192672818846944,53.79396979713007,0.33273229490087175,0.297019157922783,-0.7917090961833004,-1.9510834350648203,35.3662936301352,0.2063140869140625,0.2629941377690628,-0.3053930282592745,-0.8117925164372934,0.20100645991874444,-0.558592772348284,-0.05219328417026503,0.6444193620199208,37.106875782873345,-14.72436948994681,0.25319974408900914,9,0.22550678253173473,0.10555648803710582,-0.9524035453796422,-1.5545520782470739,-0.46540641784668324,3,-0.03235910281725918,3.8718210081035247,22.996814727783203,-1.760001908154179,23.19832992553711,2.3488277494267833,23.20792579650879,-0.03235910281725918
6684,2006-09-08,23.46221923828125,23.491008758544922,22.98241996765137,22.98241996765137,12019383.0,0.020876795015721372,-1.1200065195008773,4.999960247261623,48.792239915808224,51.83311562231592,-0.15762572500015537,-0.14565769062139466,-1.1939354939665563,-2.4002488258078714,34.97629143906034,0.5085887908935511,0.21210689364471946,0.1460980415344224,-0.3305146549522071,0.6227107380210519,-0.09220830670889058,0.3844043897777354,0.12752007472174398,96.36344362181161,46.73738274127593,0.23830634824331398,9,-0.25429248809814453,-0.37424278259277344,-1.4322028160095215,-2.034351348876953,-0.8300533294677699,4,-0.05541917053628331,2.4999751544563082,22.98241996765137,3.8718210081035247,22.996814727783203,-1.760001908154179,23.19832992553711,-0.05541917053628331
6685,2006-09-11,23.33747291564941,23.46221923828125,23.29429054260254,23.34706878662109,12104419.0,-0.00531690209544633,-2.499950309077797,-0.019999761481675978,49.63147890941979,50.10589381113632,-0.04935182261369775,0.02695022361853816,-1.0024485888439294,-2.2426782675340142,34.56521304496627,0.16792869567871094,0.15320728315645482,-0.008156013488772373,-0.40246110380324396,0.3861490768256992,-0.2053085586460064,0.18899653166846164,0.21665038135201797,80.6060766678788,29.022453333578426,0.1971525451572353,9,-0.19671821594237926,-0.24949645996093395,-1.2498803138732875,-1.8352365493774379,-0.6957111358642507,0,-0.03988490266524036,-1.1200065195008773,23.46221923828125,2.4999751544563082,22.98241996765137,3.8718210081035247,22.996814727783203,-0.03988490266524036
6686,2006-09-12,23.41423988342285,23.44782638549805,23.14075469970703,23.270299911499023,13065444.0,0.003289429324713433,1.9090744823099355,-15.000198767640628,48.232294333182836,47.57329671402549,-0.15438933685221556,-0.019051190064477197,-1.0211890008033322,-2.290208143971359,33.0857365218018,0.3070716857910192,0.10554294303832634,0.048459339141846414,-0.3137739291107451,0.4106926073944379,-0.13265729498444756,0.2295759732681404,0.10569203821707518,90.30291787029915,38.86810247603668,0.18111663412629536,9,-0.31906604766845703,-0.326263427734375,-1.1647148132324219,-1.912003517150879,-0.455810546875,1,-0.04610654861330887,-2.499950309077797,23.33747291564941,-1.1200065195008773,23.46221923828125,2.4999751544563082,22.98241996765137,-0.04610654861330887
6687,2006-09-13,23.5965633392334,23.66373634338379,23.29429054260254,23.41423988342285,8631722.0,0.0077868620428558355,1.333321287027333,1.2666631330665465,52.10277834796364,47.20984433184052,-0.3577907984021458,-0.19154540020692679,-1.141706847292813,-2.4426269850916356,31.63724675073248,0.36944580078125,0.06515483564315261,0.21830806732177876,-0.15811824753935255,0.5947343821829101,0.03009490989121133,0.4065212247523462,-0.8972244262695277,92.30757469524514,41.94830591505566,0.18821315743056602,9,-0.4150257110595703,-0.5061883926391602,-1.302656650543213,-2.094326972961426,-0.604547500610348,2,-0.05510364837595094,1.9090744823099355,23.41423988342285,-2.499950309077797,23.33747291564941,-1.1200065195008773,23.46221923828125,-0.05510364837595094
6688,2006-09-14,23.582170486450195,23.66373634338379,23.390249252319336,23.491008758544922,8059608.0,-0.0006099554658144379,1.1509566991441837,0.5,53.99518535238276,46.057615429142665,-0.30221893266724464,-0.19190407623884198,-1.0648653907601897,-2.3915211183816893,29.655125708259888,0.2734870910644531,0.02100729488509856,0.20703392028808665,-0.1610440294534108,0.5751118700295841,0.02299494541733793,0.39107289515883537,-0.8635436248779271,88.02819661483844,36.68799957012388,0.18403897487074908,9,-0.4006328582763672,-0.49179553985595703,-1.2282886505126953,-2.0799341201782227,-0.17752647399902344,3,-0.05493386404185285,1.333321287027333,23.5965633392334,1.9090744823099355,23.41423988342285,-2.499950309077797,23.33747291564941,-0.05493386404185285
6689,2006-09-15,23.74050331115723,23.92762565612793,23.630149841308594,23.65414047241211,14546895.0,0.006714090409871698,-3.4285653439341237,0.9473585103044642,57.78779032986096,46.38948848316756,-0.4491115613070278,-0.3552235433423405,-1.1602517291927334,-2.512307169838781,28.26098241244762,0.3454551696777344,-0.032174435468288465,0.3569703102111852,-0.03683370565855526,0.7507743260809256,0.16006830227631497,0.5538723181460554,-1.0029742599487328,76.21943681568449,23.936487296132583,0.19690200793486975,9,-0.4270210266113317,-0.5445728302001989,-1.3866214752197301,-2.2382669448852575,-0.31186866760253906,4,-0.051535965573971,1.1509566991441837,23.582170486450195,1.333321287027333,23.5965633392334,1.9090744823099355,23.41423988342285,-0.051535965573971
6690,2006-09-18,23.45262336730957,23.63494873046875,23.41423988342285,23.606159210205078,9202168.0,-0.01212610954681681,1.0908885576184668,-1.7777998630711078,49.17692325939207,46.777765206803,-0.13731069793070816,-0.0757626950348893,-0.8117820199133021,-2.1874838093951965,26.520899170494953,0.32626342773437855,-0.02959180976915121,0.07196922302246023,-0.31876576074601104,0.4627042067909315,-0.12339826886177363,0.2673367149066941,-0.6674904519042961,39.63402957723605,-11.296011267794327,0.19536749188423527,9,-0.13914108276367188,-0.20391464233398438,-1.0831480026245117,-1.9503870010375977,-0.3646469116210902,0,-0.03498361124238747,-3.4285653439341237,23.74050331115723,1.1509566991441837,23.582170486450195,1.333321287027333,23.5965633392334,-0.03498361124238747
6691,2006-09-19,23.58696746826172,23.61575508117676,23.17913818359375,23.231916427612305,10486661.0,0.0057283186980015,1.116282617237136,-2.3124961178677466,51.94550272161561,49.206318443163646,-0.23549378180605984,-0.20194426874335392,-0.8804058728047259,-2.2907763840117426,25.075092881967098,0.43661689758301137,-0.06682737977867603,0.19455823898315572,-0.2065385356419327,0.5956550136082441,-0.005990148329388489,0.3951066262956999,-0.7561348432275388,54.48712231444131,3.097481985081153,0.20054838731254374,9,-0.2279043197631836,-0.2734851837158203,-1.2354846000671387,-2.084731101989746,-0.4222240447998047,1,-0.04007321796447183,1.0908885576184668,23.45262336730957,-3.4285653439341237,23.74050331115723,1.1509566991441837,23.582170486450195,-0.04007321796447183
6692,2006-09-20,23.29429054260254,23.70211982727051,23.260704040527344,23.67812919616699,9934973.0,-0.012408416896025343,1.044443855511074,-1.0810802099393397,53.72235379938036,51.709616329889585,0.11601821384935818,0.08010200736709905,-0.5381303039684582,-1.973873932782606,23.495004408046764,0.4414157867431676,-0.07346981117501983,-0.08876256942749094,-0.48984750446859593,0.31232236561361404,-0.28930503694804344,0.11177989809306155,-0.4195861963246088,15.384674190860373,-39.68736807242107,0.200542467520553,9,0.16073226928710938,0.019191741943359375,-0.7964682579040527,-1.6960935592651367,-0.3166694641113281,2,-0.014418177082510253,1.116282617237136,23.58696746826172,1.0908885576184668,23.45262336730957,-3.4285653439341237,23.74050331115723,-0.014418177082510253
6693,2006-09-21,23.126359939575195,23.34706878662109,23.02560234069824,23.270299911499023,9654023.0,-0.0072090885412551264,1.1612808083917316,0.3750012422854111,44.79163992304471,51.26510521958253,0.34253514440295163,0.22957208981848964,-0.3145693212780891,-1.779230716541992,21.49400142788835,0.32146644592285156,-0.061322695769334246,-0.2375011444091797,-0.6495529019881197,0.17455061316976028,-0.4435270231986479,-0.03147526561971148,-0.20953874090326607,11.170176774084762,-43.10173000784954,0.20602587878946912,9,0.3502540588378906,0.18712234497070312,-0.6033487319946289,-1.5041732788085938,-0.2542934417724645,3,-0.005809133011124956,1.044443855511074,23.29429054260254,1.116282617237136,23.58696746826172,1.0908885576184668,23.45262336730957,-0.005809133011124956
6694,2006-09-22,22.98241996765137,23.126359939575195,22.876863479614254,23.035198211669922,6069821.0,-0.006224065192270367,1.122455602339781,0.3666684334667021,45.07336408018636,50.75864801633437,0.4595889070249406,0.35705300123250794,-0.11366841974615483,-1.6078415694260606,19.33849966731664,0.24949645996094105,-0.004205265174743289,-0.3593703269958475,-0.8039030944075272,0.08516244041583221,-0.5816367107016873,-0.13710394329000763,0.945205688476559,12.790751423712015,-43.60505399334313,0.22226638370583932,9,0.419824600219723,0.3310623168945277,-0.29507637023926137,-1.2186918258667028,-0.3886375427246094,4,0.018371609490823726,1.1612808083917316,23.126359939575195,1.044443855511074,23.29429054260254,1.116282617237136,23.58696746826172,0.018371609490823726
6695,2006-09-25,23.006410598754886,23.251108169555664,22.92964172363281,23.164743423461914,9956232.0,0.0010438687978586714,-1.0615375206409152,2.9999638610821338,45.833336784123354,50.49209717754998,0.4287903807313249,0.31760376162489834,-0.07955428796759634,-1.6047309450346496,17.551585821508386,0.3214664459228551,0.05516352756459142,-0.3152280807495096,-0.782791861823565,0.1523357003245458,-0.5490099712865373,-0.0814461902124819,0.9001998138427716,15.69780341690776,-42.62943783381215,0.2337818905370278,9,0.3958339691162074,0.3070716857910121,-0.319067001342777,-1.2426824569702184,-0.2111129760742223,0,0.018352451938880687,1.122455602339781,22.98241996765137,1.1612808083917316,23.126359939575195,1.044443855511074,23.29429054260254,0.018352451938880687
6696,2006-09-26,23.06398582458496,23.10236930847168,22.8096923828125,23.05918884277344,9970613.0,0.002502573166854205,6.176624652152562,-0.030296824555464195,51.555539065377964,50.43129281281824,0.35347880290655453,0.2386315067109841,-0.0844275665392189,-1.6367400731817732,15.247792780267707,0.2926769256591797,0.0478709926848957,-0.23630170822143626,-0.7102563618786526,0.23765294543578008,-0.4732790350500444,0.0006756186071719128,0.8220296493530306,28.49457884241764,-31.08900795311488,0.2369773268286087,9,0.3046731948852539,0.2494964599609375,-0.365847110748291,-1.300257682800293,-0.3118705749511719,1,0.0010401771526389325,-1.0615375206409152,23.006410598754886,1.122455602339781,22.98241996765137,1.1612808083917316,23.126359939575195,0.0010401771526389325
6697,2006-09-27,23.20792579650879,23.21752166748047,22.81928825378418,23.06398582458496,10694873.0,0.006240897519560473,3.882354316714994,30.006361829048068,54.926635919813634,50.534787320310556,0.16607800320429789,0.07630866057201047,-0.17630931790193927,-1.755856046276783,13.307425643363057,0.39823341369628906,0.050621744010289405,-0.0782075881958022,-0.5450347558986124,0.388619579507008,-0.3116211720472073,0.1552059956556029,0.6350367537841812,74.10697806488301,11.197739887469979,0.23341358385140534,9,0.16073322296142578,0.10555648803710938,-0.5037899017333984,-1.444197654724121,-0.4366168975830078,2,-0.0018606735227225668,6.176624652152562,23.06398582458496,-1.0615375206409152,23.006410598754886,1.122455602339781,22.98241996765137,-0.0018606735227225668
6698,2006-09-28,23.18873405456543,23.25590515136719,23.01120758056641,23.24630928039551,9546478.0,-0.000826947746715323,5.375074537864646,-0.39999469959984446,42.51968093153804,48.838330720496906,0.1381161168330287,0.10663594886009164,-0.12864812988321717,-1.7094015754699363,12.36665702774791,0.24469757080078125,0.05013374612305199,-0.10099782943725444,-0.5634165965240463,0.3614209376495374,-0.33220721298065214,0.13021155410614327,0.6128976890283226,84.94639742844375,25.183750446350146,0.23120938354339599,9,0.06717205047607422,0.12474822998046875,-0.46060800552368164,-1.4250059127807617,-0.33106231689453125,3,-0.009104118214364298,3.882354316714994,23.20792579650879,6.176624652152562,23.06398582458496,-1.0615375206409152,23.006410598754886,-0.009104118214364298
6699,2006-09-29,23.299087524414066,23.361461639404297,23.049591064453125,23.10236930847168,7481451.0,0.004758926019374998,-1.063491061907256,-3.4167163585766747,48.94175748709884,48.81220119024209,-0.04630659977562601,-0.009494785085774282,-0.20758009938590405,-1.789888403660317,11.482263685985217,0.3118705749511719,0.02748236581154373,0.012714290618898616,-0.44833784381792086,0.4737664250557181,-0.21781177659951112,0.24324035783730835,0.46286664474843775,88.69561610309586,30.2654183737938,0.23052606721840932,9,-0.043181419372562146,0.014394760131832385,-0.4726023674011266,-1.535359382629398,-0.5229816436767614,4,-0.01832780044127824,5.375074537864646,23.18873405456543,3.882354316714994,23.20792579650879,6.176624652152562,23.06398582458496,-0.01832780044127824
6700,2006-10-02,23.145551681518555,23.36626052856445,22.91044998168945,22.91044998168945,7398916.0,-0.0065897792235265484,-2.877560623392521,1.1951191134122539,42.89337899220882,47.80640966475245,0.06603465754053417,0.1466472305339792,-0.033503659351680426,-1.6035514499676964,10.535942102351889,0.455810546875,-0.005326688132029744,-0.1377028465270982,-0.6018229009445761,0.32641720789037976,-0.36976287373583716,0.09435718068164078,0.5783120161899475,60.34468578008414,5.700542527399499,0.23206002720873978,10,0.11035442352294922,0.16793060302734375,-0.14034080505371094,-1.3818235397338867,-0.18232345581054332,0,-0.023839105854295717,-1.063491061907256,23.299087524414066,5.375074537864646,23.18873405456543,3.882354316714994,23.20792579650879,-0.023839105854295717
6701,2006-10-03,22.84327888488769,22.953632354736328,22.445043563842773,22.91044998168945,15023551.0,-0.013059649680859597,5.625017081381608,-0.28571080877162663,31.264907410394272,45.311137843754,0.281303369813827,0.44370567325291077,0.2750839827359677,-1.2716642710158759,9.800056092183763,0.7005081176757812,-0.07322809254127094,-0.42222309112549183,-0.9255276624542503,0.08108148020326666,-0.6738753767898729,-0.1705708054611108,0.8440179602249707,43.229264798139674,-6.3759738048442145,0.2516522856643796,10,0.06237316131592152,0.3430557250976598,0.25789165496826527,-1.0795507431030238,-0.1583347320556605,1,-0.002100454249532868,-2.877560623392521,23.145551681518555,-1.063491061907256,23.299087524414066,5.375074537864646,23.18873405456543,-0.002100454249532868
6702,2006-10-04,22.61777114868164,22.766510009765625,22.44984245300293,22.766510009765625,15358274.0,-0.009871951279080138,3.2580339052601883,2.2143283073515634,28.293684762739716,43.478031714831225,0.44785125102400514,0.6739122439013912,0.4963730960446142,-1.012956196037731,10.64930523290436,0.3934364318847621,-0.10791605745598787,-0.6287786483764641,-1.1988067677739735,-0.05875052897895472,-0.9137927080752171,-0.3437645886777112,0.9949904995548273,18.749935297929813,-24.921228514363964,0.2850140596987541,10,0.28788089752197266,0.5685634613037109,0.5301799774169922,-0.8180580139160156,-0.6237392425537109,2,0.005939758611448243,5.625017081381608,22.84327888488769,-2.877560623392521,23.145551681518555,-1.063491061907256,23.299087524414066,0.005939758611448243
6703,2006-10-05,22.23872947692871,22.814489364624023,22.190750122070312,22.61777114868164,24858900.0,-0.016758577547771436,-1.6262683858221871,2.5483701366982126,19.2534243044784,40.609149517530334,0.7685641144823876,1.04811941297935,0.8818631102799976,-0.609322952063728,11.753748760728127,0.6237392425537109,-0.17644218539793144,-0.9706357955932603,-1.6905350171772824,-0.2507365740092382,-1.3305854063852713,-0.6106861848012493,1.303969086244134,4.081576359795309,-34.007119506347365,0.35994961079201054,10,0.5397758483886719,0.8204584121704102,1.0255732536315918,-0.43901634216308594,-0.18232345581054688,3,0.02394828457037468,3.2580339052601883,22.61777114868164,5.625017081381608,22.84327888488769,-2.877560623392521,23.145551681518555,0.02394828457037468
6704,2006-10-06,22.161962509155273,22.310699462890625,22.10438537597656,22.214740753173828,15576699.0,-0.0034519493504824306,-1.457107161110734,0.13924127068792866,21.07526403709599,37.85825254563841,0.8009371867706783,1.0777358706161948,0.9624631654399103,-0.5109191167792062,11.57309141040426,0.20631408691406605,-0.23716743551672792,-0.9823899269104004,-1.8297132376649508,-0.13506661615585003,-1.4060515822876738,-0.558728271533127,1.2725801787293705,4.562823276188109,-31.95355389703712,0.4236616553772748,10,0.5733604431152308,0.8540430068969727,1.0759515762329102,-0.36224937438964844,-0.2590923309326172,4,0.03139204067456669,-1.6262683858221871,22.23872947692871,3.2580339052601883,22.61777114868164,5.625017081381608,22.84327888488769,0.03139204067456669
6705,2006-10-09,22.40666007995605,22.579387664794922,22.24832534790039,22.25792121887207,9447895.0,0.011041331321614223,-2.942846758438962,-2.8181851035379326,24.79506410585377,34.884866439024606,0.5165377371005739,0.8007853289230589,0.715240468219978,-0.7259786017369407,11.073735484937517,0.41742515563964844,-0.2584435811688728,-0.6911517143249561,-1.594230498831962,0.2119270701820497,-1.1426911065784608,-0.23961232207145144,0.8948668767377832,35.59326221224017,1.2942937108860448,0.45153939225350365,10,0.3286628723144531,0.609345436096195,0.8312540054321325,-0.6069469451904261,-0.2494964599609304,0,0.016488213748185654,-1.457107161110734,22.161962509155273,-1.6262683858221871,22.23872947692871,3.2580339052601883,22.61777114868164,0.016488213748185654
6706,2006-10-10,22.33469009399414,22.517013549804688,22.08999252319336,22.502620697021484,11949562.0,-0.0032119907967136374,3.3414908470369222,-1.1290297761022043,27.375535699028134,31.82363308115955,0.5299028614516601,0.8303013077083321,0.7845703756738729,-0.6254840769586458,11.21783409338076,0.4270210266113281,-0.27447243557695344,-0.7091442108154311,-1.6603567598489626,0.24206833821810037,-1.184750485332195,-0.23353793629866715,0.8471227046279672,33.77482920665008,-2.7961856765248214,0.4756062745167654,10,0.3934364318847656,0.6741189956665039,0.903223991394043,-0.5349769592285156,0.2111110687255895,1,0.028141788807845902,-2.942846758438962,22.40666007995605,-1.457107161110734,22.161962509155273,-1.6262683858221871,22.23872947692871,0.028141788807845902
6707,2006-10-11,22.296306610107425,22.44024658203125,22.094789505004886,22.190750122070312,12692580.0,-0.001718559054331159,-1.322574440255475,-0.628572077597586,29.156612656797023,30.338847717299437,0.47536373449298,0.8076888292263753,0.8238349525119233,-0.5574371042425952,10.814063025693521,0.34545707702636363,-0.298169712859476,-0.6825148582458453,-1.652222370263818,0.2871926537721272,-1.1673686142548299,-0.19766110223686084,0.7544877554632343,28.476878726849602,-10.840083761600443,0.484853756008986,10,0.4318199157714808,0.7125024795532191,0.9416074752807582,-0.4965934753418004,0.48939514160155895,2,0.017430579401362722,3.3414908470369222,22.33469009399414,-2.942846758438962,22.40666007995605,-1.457107161110734,22.161962509155273,0.017430579401362722
6708,2006-10-12,22.286710739135746,22.47863006591797,22.23872947692871,22.454639434814453,12993331.0,-0.00043037939599066544,1.2222281115557558,-1.5908893787719123,31.26614004992237,28.37489022427983,0.38392561993780916,0.7539092343020819,0.8397869560554945,-0.5173961441470425,10.34270013433858,0.2399005889892578,-0.34650765882224377,-0.6273377418518038,-1.6004127977137372,0.34573731401012964,-1.1138752697827705,-0.14080021392083708,0.648787405349637,40.19619305958355,-2.3738692489016273,0.4865375279309666,10,0.4414157867431605,0.7220983505248988,0.8612408638000453,-0.48699760437012074,0.5853557586669851,3,-0.013132437371920824,-1.322574440255475,22.296306610107425,3.3414908470369222,22.33469009399414,-2.942846758438962,22.40666007995605,-0.013132437371920824
6709,2006-10-13,22.517013549804688,22.56499481201172,22.26751708984375,22.358680725097656,13642768.0,0.010333638434339543,1.3396237736641565,-0.9428574673739168,38.13948156427459,27.846679398953807,0.0346644264604592,0.45033480467415643,0.6175647074204242,-0.7155289569483898,9.111396023250606,0.29747772216796875,-0.4155684476799024,-0.33586044311523366,-1.2416801470391974,0.56995926080873,-0.7887702950772137,0.11704940884674642,0.31702392012565284,87.2548561095002,39.580166833570914,0.45290985196198114,10,0.00479888916015625,0.49179553985595703,0.6309380531311035,-0.7173004150390625,0.3982353210449219,4,-0.02045597777288355,1.2222281115557558,22.286710739135746,-1.322574440255475,22.296306610107425,3.3414908470369222,22.33469009399414,-0.02045597777288355
6710,2006-10-16,22.63216590881348,22.728126525878906,22.44024658203125,22.454639434814453,8887662.0,0.005114015619970713,-1.790721754324332,1.1212234375753127,39.8189886532886,28.79713287038651,-0.17988715010408285,0.28518587364934334,0.5116882436711343,-0.8006561455777721,8.4006613449778,0.28787994384765625,-0.45541923226418035,-0.1796852111816385,-1.0445277061609097,0.6851572837976327,-0.6121064586712741,0.2527360363079971,0.11258616750842165,84.96230937991363,33.42137396396828,0.43242124748963484,10,-0.1799249649047887,0.3766431808471644,0.5157856941223109,-0.8324527740478551,0.15353584289550426,0,-0.03222385933053007,1.3396237736641565,22.517013549804688,1.2222281115557558,22.286710739135746,-1.322574440255475,22.296306610107425,-0.03222385933053007
6711,2006-10-17,22.64176177978516,22.804893493652344,22.43065071105957,22.63216590881348,8803251.0,0.0004239926046116782,1.2285688324521873,0.054053182917001334,35.748764438094256,29.625475056537013,-0.24705478753984522,0.21201701094543424,0.5101242670278872,-0.7825475981021945,8.324399361279667,0.37424278259277344,-0.5242469705530652,-0.12282905578613068,-0.9090564115414992,0.6633982999692378,-0.5159427336638132,0.2702846220915518,-0.5517692565918004,77.02706695424952,27.169863869681507,0.3931136778776839,10,-0.1895208358764684,0.36704730987548473,0.4726037979125941,-0.7268962860107457,0.17272758483886363,1,-0.02140284685013749,-1.790721754324332,22.63216590881348,1.3396237736641565,22.517013549804688,1.2222281115557558,22.286710739135746,-0.02140284685013749
6712,2006-10-18,22.95842933654785,23.15035057067871,22.680145263671875,22.86247062683105,14436432.0,0.0139859945459464,-1.0416659765126794,10.00000000000037,44.95795863008938,32.481534426049336,-0.5702903641221937,-0.13818749789240314,0.2002295269327341,-1.0706904434638496,8.190943219969325,0.5085887908935511,-0.565972434718276,0.21063156127929616,-0.5415694698428943,0.9628325924014867,-0.16546895428179909,0.5867320768403914,-0.8541387939453138,78.94725830208891,32.1435703370676,0.37610051556109475,10,-0.3382577896118164,0.05037975311279297,0.13314580917358398,-0.9763917922973633,-0.4318199157714808,2,-0.017972839856742806,1.2285688324521873,22.64176177978516,-1.790721754324332,22.63216590881348,1.3396237736641565,22.517013549804688,-0.017972839856742806
6713,2006-10-19,22.99201583862305,23.21752166748047,22.88166236877441,23.0447940826416,11896207.0,0.0014629268223385061,-1.4561425532656456,-0.550009938381974,43.04347600644343,34.92244686708794,-0.5428752394258787,-0.19220945131962353,0.17935949395205242,-1.0742714049925013,8.822394887808308,0.33585929870605824,-0.5572851960698912,0.25093526840210245,-0.48933652971306785,0.9912070665172728,-0.11920063065548092,0.6210711674596858,-0.8458828948974642,76.26265871071922,33.32220004875306,0.37013589905758504,10,-0.33825874328613637,0.016793251037594104,0.14394044876098278,-0.8780336380004918,-0.7340946197509801,3,-0.008973292657857734,-1.0416659765126794,22.95842933654785,1.2285688324521873,22.64176177978516,-1.790721754324332,22.63216590881348,-0.008973292657857734
6714,2006-10-20,23.404644012451172,23.45262336730957,22.896055221557614,23.10236930847168,14867236.0,0.017946585315715025,1.795185570121049,-5.727259585848385,55.25293062631144,38.30665425824991,-0.8500871927090508,-0.6024728873290925,-0.22168232941946187,-1.455415752990458,9.541882853442429,0.5565681457519567,-0.5076538920797766,0.6424522399902344,-0.14910441044964884,1.4340088904301176,0.246673914770291,1.0382305652101778,-1.1942277453002923,95.30522127329193,52.3122035388282,0.3957783252199422,10,-0.633336067199707,-0.39583492279052734,-0.26868772506713867,-1.1707115173339844,-1.1419239044189453,4,-0.02275520680276577,-1.4561425532656456,22.99201583862305,-1.0416659765126794,22.95842933654785,1.2285688324521873,22.64176177978516,-0.02275520680276577
6715,2006-10-23,23.42863464355469,23.48141288757324,23.145551681518555,23.270299911499023,8812839.0,0.001025037214441582,1.5454519171696415,0.5238107257113047,63.37719240891922,42.3068383371267,-0.7977583203396641,-0.6252674707592369,-0.22877398121062598,-1.4514471709781311,10.531332770061933,0.33586120605468395,-0.3898441232062986,0.645331668853764,-0.19468822811347763,1.4853515658210057,0.2253217203701432,1.0653416173373849,-1.1188418083911174,94.97714657053407,49.8653672979306,0.42000994848362116,10,-0.6405334472656286,-0.5325784683227575,-0.1739282608032262,-1.0891466140747106,-0.988388061523441,0,-0.02191274824656997,1.795185570121049,23.404644012451172,-1.4561425532656456,22.99201583862305,-1.0416659765126794,22.95842933654785,-0.02191274824656997
6716,2006-10-24,23.08797645568848,23.308683395385746,22.896055221557614,23.279895782470703,11007503.0,-0.01454024927397668,2.307712889982915,-1.2121113560526169,60.20837215465599,45.75703383688881,-0.37884944064173354,-0.2979983407726401,0.11666588556445845,-1.0838373339134897,11.095602136476778,0.5325794219970774,-0.27884414396326207,0.3034739494323766,-0.538300250814757,1.1452481496795102,-0.1174131506911884,0.7243610495559416,-0.6610216152839392,50.89824920553752,2.3505895797883127,0.4208871001235667,10,-0.22790527343750355,-0.19192028045654652,0.19311904907226207,-0.6717205047607457,-0.7005081176757884,1,-0.013092299559454013,1.5454519171696415,23.42863464355469,1.795185570121049,23.404644012451172,-1.4561425532656456,22.99201583862305,-0.013092299559454013
6717,2006-10-25,23.164743423461914,23.19832992553711,22.88166236877441,23.01600646972656,8839100.0,0.0033249760073503776,1.9333297997332461,-0.7749972669721361,73.14152087369031,50.40985392841857,-0.3570180764362121,-0.3986028747227621,0.03484375637216175,-1.1277997657537284,11.865286318629764,0.31666755676269887,-0.1834470076085566,0.3824000358581543,-0.45501147795658525,1.2198115496728938,-0.0363057210492137,0.8011057927655223,-0.6323427783405045,47.19980155322821,-6.68449100432494,0.4187057569073694,10,-0.29027843475341797,-0.26868724822998047,0.17152929306030273,-0.7484874725341797,-0.8204574584960938,2,-0.015120135476361152,2.307712889982915,23.08797645568848,1.5454519171696415,23.42863464355469,1.795185570121049,23.404644012451172,-0.015120135476361152
6718,2006-10-26,22.97762107849121,23.164743423461914,22.79050064086914,23.164743423461914,9140684.0,-0.008077894132044627,2.99997961388702,-1.2580756851027515,69.31816333795325,53.87415190327176,-0.06882073734674776,-0.24043473685702565,0.20504233360209412,-0.9068658933092948,12.461759210932655,0.37424278259277344,-0.0939580969277003,0.2058333396911607,-0.6151708303619117,1.026837509744233,-0.2046687453353755,0.6163354247176969,-0.350319209124617,27.083097530070233,-31.675179660831503,0.41050208502653596,10,-0.021589279174804688,-0.19191837310791016,0.4066314697265625,-0.5613651275634766,0.10075950622558949,3,-0.01962830077901412,1.9333297997332461,23.164743423461914,2.307712889982915,23.08797645568848,1.5454519171696415,23.42863464355469,-0.01962830077901412
6719,2006-10-27,22.87206649780273,22.90085411071777,22.670549392700195,22.766510009765625,10186119.0,-0.004593799346238159,1.8235431671500186,-0.564104132265082,61.800513210875934,56.316543520781465,0.10325270187377455,-0.17761838333791147,0.294417824399563,-0.7728266270088007,12.651296443286794,0.3070716857910156,-0.005076087476407309,0.12162981033324982,-0.6630418531033442,0.9063014737698438,-0.2707060213850454,0.513965642051545,0.6093463897705078,24.85216147683242,-35.31466334179783,0.3923358317182969,10,0.08396530151367543,-0.08636379241943004,0.5229816436767614,-0.45341205596923473,0.2974758148193395,4,-0.02685132447431715,2.99997961388702,22.97762107849121,1.9333297997332461,23.164743423461914,2.307712889982915,23.08797645568848,-0.02685132447431715
6720,2006-10-30,22.59378242492676,22.87206649780273,22.52660942077637,22.814489364624023,8939767.0,-0.012166984251410051,1.057141883603654,-2.090889378772036,55.94715122179319,58.560808718970236,0.41965019644990065,0.06030068250994347,0.5549663561566724,-0.4695319869143759,13.425477768195732,0.3454570770263601,0.07646399012541494,-0.12906579971313192,-0.8937911272139836,0.6356595277877197,-0.511428463463556,0.2532968640372921,0.8714131927490172,8.589085729894252,-52.64761956739213,0.3823626637504257,10,0.4102287292480433,0.19192028045653942,0.7640810012817347,-0.12954616546631215,0.4414157867431605,0,-0.014652806275114338,1.8235431671500186,22.87206649780273,2.99997961388702,22.97762107849121,1.9333297997332461,23.164743423461914,-0.014652806275114338
6721,2006-10-31,22.795297622680664,22.83847999572754,22.5889835357666,22.79050064086914,11385160.0,0.008919055427017764,4.4737106391882,-0.02173462156696718,60.65572969234564,60.30500550366538,0.2706680537891053,-0.15282908596191191,0.3427959556493647,-0.6433084995642275,13.099075577699749,0.2494964599609375,0.13869589515282854,0.07484846115112376,-0.6885860481206905,0.838282970422938,-0.3068687934847816,0.4565657157870291,0.6323545471191387,39.99999999999968,-24.332156504747154,0.381717254635907,10,0.20871353149414062,-0.009594917297363281,0.562565803527832,-0.33106136322021484,0.25429344177246094,1,-0.015575626452718372,1.057141883603654,22.59378242492676,1.8235431671500186,22.87206649780273,2.99997961388702,22.97762107849121,-0.015575626452718372
6722,2006-11-01,22.75211524963379,22.814489364624023,22.6225700378418,22.64656066894531,8368070.0,-0.0018943544305344284,-1.499993788588464,22.00437375745601,59.79795821996354,62.16661463850094,0.3145895524169653,-0.10441958657825978,0.3704253259910324,-0.5702118439563293,12.755034207244673,0.191919326782223,0.19221398591731287,0.024948883056641336,-0.7370444498592263,0.786942215972509,-0.35604778340129073,0.4059455495145734,0.6394952102050766,35.33831889671957,-30.723051324671147,0.38099666645793356,11,0.2518959045410156,0.03358745574951172,0.5889554023742676,-0.26868724822998047,0.25909233093262074,2,-0.016026945522217617,4.4737106391882,22.795297622680664,1.057141883603654,22.59378242492676,1.8235431671500186,22.87206649780273,-0.016026945522217617
6723,2006-11-02,22.77130889892578,22.876863479614254,22.71853065490723,22.766510009765625,9768445.0,0.000843598455853467,-2.1428463256730446,0.04546358034729975,55.87586138812841,62.23582916759172,0.2914447780554177,-0.08608138622335915,0.3346529838579748,-0.5570074371852272,11.714797090109393,0.15833282470702414,0.2581020395656921,0.017513561248780007,-0.7090075889696763,0.7440347114672363,-0.3457470138604499,0.38077413635800994,0.5857015193505859,65.38488981305963,1.9215552660448054,0.36326057510922827,11,0.23270225524902344,0.014393806457519531,0.5697617530822754,-0.27588653564453125,0.1727275848388672,3,-0.018752674071366382,-1.499993788588464,22.75211524963379,4.4737106391882,22.795297622680664,1.057141883603654,22.59378242492676,-0.018752674071366382
6724,2006-11-03,22.8576717376709,22.93444061279297,22.69933891296387,22.747318267822266,8309087.0,0.0037926163633568155,-1.2790869673745668,22.995627980922098,55.28089747117231,61.336240841175396,0.13335858841704606,-0.12400904733689089,0.23515739914131473,-0.6120563616731332,10.372191872743338,0.235101699829098,0.2844606280511073,0.06909093856811666,-0.6026750460884465,0.7408569232246798,-0.2667920537601667,0.4049739308964,0.4661226407054677,81.17631102651266,19.588408682508785,0.33588299232828167,11,0.0599746704101598,-0.07196903228759766,0.42702245712280273,-0.3142690658569336,0.1679306030273402,4,0.009655788637569662,-2.1428463256730446,22.77130889892578,-1.499993788588464,22.75211524963379,4.4737106391882,22.795297622680664,0.009655788637569662
6725,2006-11-06,22.776105880737305,22.8576717376709,22.550600051879886,22.56019592285156,12892664.0,-0.003568423672791088,-1.6122455602340238,1.9565307568660986,53.04348201824312,60.54014193712952,0.12586527436400985,-0.014067342627637203,0.30283593459901326,-0.5020909844095414,10.00918817259284,0.3070716857910121,0.31204725273809686,-0.030947208404541016,-0.6783709261726969,0.6164765093636149,-0.35465906728861896,0.2927646504795369,0.5158010993350608,58.74986956067999,-0.8485204580738355,0.32371185888407855,11,0.0863637924194336,0.009596824645996094,0.5085883140563965,-0.08876323699951172,0.23510169982910512,0,0.01727408688495391,-1.2790869673745668,22.8576717376709,-2.1428463256730446,22.77130889892578,-1.499993788588464,22.75211524963379,0.01727408688495391
6726,2006-11-07,22.96322822570801,23.183935165405273,22.69933891296387,22.71853065490723,11477074.0,0.00821573037772727,-2.423727899956853,1.1333315665332546,50.11549485598039,57.981694601828416,-0.09031065911519676,-0.15988415679131762,0.10108480600434433,-0.6572922919634827,9.298849152346397,0.4845962524414027,0.2764100218502854,0.1247482299804723,-0.4861198062480696,0.7356162662090142,-0.18068578813379688,0.4301822480947415,0.29806685199251604,65.15163379009222,7.670242937450041,0.3054340181142701,11,-0.10795593261719105,-0.17752552032471058,0.3214659690856898,-0.0023994445800816777,0.11515235900878906,1,0.0031341406031639707,-1.6122455602340238,22.776105880737305,-1.2790869673745668,22.8576717376709,-2.1428463256730446,22.77130889892578,0.0031341406031639707
6727,2006-11-08,22.68494415283203,22.824085235595703,22.5745906829834,22.79050064086914,15578574.0,-0.012118682536300884,1.888910974182292,-0.4313753000966545,43.388434503637654,55.10061362023781,0.12600756235553945,0.15706112699872676,0.3612047961876712,-0.3448572303170607,8.401037130916803,0.3886375427246129,0.20649572378986392,-0.172967720031739,-0.7339026852095181,0.3879672451460401,-0.45343520262062853,0.10749976255715055,0.5469634985915306,21.21216684234258,-32.49341359105391,0.2804674825888895,11,0.17032814025878906,0.10075855255126953,0.36104917526245117,0.27588462829589844,0.5709609985351598,2,0.016074401998277477,-2.423727899956853,22.96322822570801,-1.6122455602340238,22.776105880737305,-1.2790869673745668,22.8576717376709,0.016074401998277477
6728,2006-11-09,21.99403190612793,22.77130889892578,21.91726493835449,22.689741134643555,22208003.0,-0.03045686346192067,-1.0113060586459597,6.590871309312999,22.87822012162073,50.77591438809833,0.7406079078305616,0.8695021851837836,1.0376148662772664,0.3773011852261199,8.084006187078034,0.8540439605712926,0.14613894510176806,-0.8492460250854492,-1.4834156825773341,-0.2150763675935643,-1.1663308538313935,-0.532161196339505,1.209663816069746,6.06053305225143,-40.63217571041143,0.317084828745943,11,0.5565681457519531,0.705307006835934,1.0519614219665527,0.966796875,1.0987415313720703,3,0.046247803894249984,1.888910974182292,22.68494415283203,-2.423727899956853,22.96322822570801,-1.6122455602340238,22.776105880737305,0.046247803894249984
6729,2006-11-10,22.056406021118164,22.253124237060547,21.787717819213867,21.95084953308105,13233431.0,0.002835956374731552,-1.155557911288969,-0.15172500767645375,23.99997687097536,47.226228349118564,0.6150431655339226,0.8125089557866687,0.9531211166814124,0.3464701272682902,8.144469514346586,0.4654064178466797,0.046107920183729334,-0.7638415336608873,-1.4764976440332873,-0.051185423288487186,-1.1201695888470873,-0.4075134784746872,1.07010385404892,19.244009726510207,-20.459465938408997,0.3563280551861998,11,0.42942047119140625,0.5781593322753906,0.8624405860900879,1.002781867980957,1.0987415313720703,4,0.040243658091740464,-1.0113060586459597,21.99403190612793,1.888910974182292,22.68494415283203,-2.423727899956853,22.96322822570801,0.040243658091740464
6730,2006-11-13,21.902870178222656,22.209941864013672,21.864486694335934,21.998830795288086,8519175.0,-0.006961054432372271,-2.9999999999998765,-0.9090925517689694,25.831682143893374,43.35688973262388,0.7378603813412816,0.9577085998538237,1.0874015487133448,0.53273848536994,8.747438015427317,0.3454551696777379,-0.044701084788680845,-0.8809125900268562,-1.7006733905275482,-0.06115178952616418,-1.290792990277204,-0.4710321897765084,1.116536332468172,8.247452255402859,-28.799040091583944,0.40988040025034683,11,0.5829563140869141,0.7316951751708984,0.9727940559387207,1.1131353378295898,1.1035404205322301,0,0.05125959079061149,-1.155557911288969,22.056406021118164,-1.0113060586459597,21.99403190612793,1.888910974182292,22.68494415283203,0.05125959079061149
6731,2006-11-14,22.15716361999512,22.253124237060547,21.830900192260746,21.835697174072266,14630263.0,0.011610051089345319,-1.5507371623140143,-3.3499831050864,30.839412351869356,40.13927352505785,0.4286002106866569,0.7011996876100426,0.816719954159769,0.31367806909391405,9.573659558041305,0.42222404479980113,-0.10616768194654469,-0.6023892402648876,-1.467231998671462,0.2624535181416867,-1.0348106194681748,-0.16996786106160044,0.7637077953775524,35.648149000193584,-0.10930805058833926,0.43242137920328727,11,0.3286628723144496,0.47740173339843395,0.7185006141662562,0.8588418960571254,0.8732357025146484,1,0.03854482348095223,-2.9999999999998765,21.902870178222656,-1.155557911288969,22.056406021118164,-1.0113060586459597,21.99403190612793,0.03854482348095223
6732,2006-11-15,22.54580116271973,22.670549392700195,22.34428596496582,22.358680725097656,14662985.0,0.017540040295315418,-2.0222175107553952,0.5820838846334173,42.37287792993234,38.63894202970273,0.008514759180368259,0.29519907783502575,0.4223688036917146,-0.03772175239968334,9.48036206551714,0.5133857727050746,-0.1277611440347819,-0.1931202888488741,-1.0576739089373284,0.6714333312395802,-0.625397098893103,0.2391565211953548,0.2844179649602374,77.07301938198742,38.5569371172215,0.4322768100442273,11,-0.0599746704101598,0.08876419067382457,0.3226666450500453,0.4630079269409144,0.35505294799803977,2,0.02362211119282409,-1.5507371623140143,22.15716361999512,-2.9999999999998765,21.902870178222656,-1.155557911288969,22.056406021118164,0.02362211119282409
6733,2006-11-16,22.785701751708984,22.85287475585937,22.636964797973636,22.74251937866211,8438724.0,0.010640588340943058,1.4323993295801454,0.23077315121553,48.5436768300528,37.89036195846723,-0.25605658483814153,0.04115973102286219,0.17988852768989005,-0.2356237549242337,9.112352339250169,0.30707359313964133,-0.17543511331401263,0.057096004486083984,-0.7996303133120861,0.9138223222842541,-0.37126715441300107,0.48545916338516903,-0.9979839324951172,93.6936049666132,51.24120024823881,0.4283631588990849,11,-0.29987525939941406,-0.1511363983154297,0.08276605606079102,0.22310733795166016,0.3550529479980469,3,0.020635897229846822,-2.0222175107553952,22.54580116271973,-1.5507371623140143,22.15716361999512,-2.9999999999998765,21.902870178222656,0.020635897229846822
6734,2006-11-17,22.87206649780273,22.89125823974609,22.64656066894531,22.69454002380371,9521467.0,0.003790304421379842,1.2666631330666211,4.11108657243808,55.0173008000802,38.109675156449136,-0.38014054050089285,-0.09185985443233236,0.07642674189095189,-0.28327488972602666,8.177837963866,0.24469757080078125,-0.21828621625747147,0.17008962631225089,-0.629354421640901,0.9695336742654028,-0.22963239766432508,0.5698116502888269,-1.0630455398559526,98.19006966666845,49.32866362356374,0.39972202397657636,11,-0.3862400054931605,-0.23750114440917613,-0.0035986900329554317,0.1367425918579137,0.6381340026855504,4,0.009649628279913891,1.4323993295801454,22.785701751708984,-2.0222175107553952,22.54580116271973,-1.5507371623140143,22.15716361999512,0.009649628279913891
6735,2006-11-20,22.91524887084961,22.99201583862305,22.75211524963379,22.766510009765625,8359316.0,0.00188799613060886,-1.7026730843612072,0.8378404512490095,52.29360006477179,38.35168684631485,-0.44869488714859784,-0.18495877962871177,0.020318170270982705,-0.29253885980943295,7.219846609210532,0.23990058898926137,-0.2505662907030697,0.2389412879943862,-0.49232314153705303,0.9702057175258254,-0.12669092677133165,0.604573502760104,-1.0629384216308573,93.38851663794672,41.61313688319335,0.36563221476571905,11,-0.5253820419311523,-0.2806835174560547,-0.14993810653686523,0.09356021881103516,0.5613651275634801,0,0.010468953795470082,1.2666631330666211,22.87206649780273,1.4323993295801454,22.785701751708984,-2.0222175107553952,22.54580116271973,0.010468953795470082
6736,2006-11-21,22.785701751708984,22.93444061279297,22.74251937866211,22.886459350585934,7733847.0,-0.0056533149550656026,-1.0512914602572727,-0.6774127362724492,50.621678280695384,39.15538059932126,-0.387754682230927,-0.08349949969438342,0.13269242433264594,-0.13492164150646602,7.031016619864378,0.19192123413085938,-0.2932914806078273,0.12450790405273438,-0.5830421665580552,0.8320579746635239,-0.22926713125265863,0.4782829393581274,-0.8650089791259745,68.148128517036,13.703118431140169,0.35377503530539445,11,-0.39583492279052734,-0.1511363983154297,-0.055176734924316406,0.22310733795166016,0.5853557586669922,1,0.009686287016784423,-1.7026730843612072,22.91524887084961,1.2666631330666211,22.87206649780273,1.4323993295801454,22.785701751708984,0.009686287016784423
6737,2006-11-22,22.814489364624023,22.84327888488769,22.68494415283203,22.73292350769043,4512297.0,0.0012634069044146212,1.2758252001316586,-0.8095256123878679,50.79643165969757,42.25740410355201,-0.4427988571260286,-0.1474315764250207,0.08083466445607712,-0.13495694022786608,6.813946179979253,0.1583347320556605,-0.32647172599195784,0.17080821990966655,-0.5006837844230354,0.8423002242423685,-0.1649377822566862,0.5065542220760193,-0.8295172080786095,49.99973139796515,-2.9349918270748674,0.3357460021663518,11,-0.4246225357055664,-0.17992401123046875,-0.08396434783935547,0.1943197250366211,0.6813163757324219,2,0.0094637208150945,-1.0512914602572727,22.785701751708984,-1.7026730843612072,22.91524887084961,1.2666631330666211,22.87206649780273,0.0094637208150945
6738,2006-11-24,22.52660942077637,22.64656066894531,22.47383117675781,22.5889835357666,4045019.0,-0.012618294420125742,-1.0571532415609506,-0.7647086334299443,44.316307885757766,44.51477421630562,-0.07982227664003716,0.11059765436801783,0.3422876104411081,0.1800633658805424,6.907396660138494,0.3406581878662145,-0.3764747392902521,-0.09452114105224396,-0.7488671809791754,0.5598248988746874,-0.42169416101571144,0.23265187891122352,-0.4812146433062985,10.18521926692752,-37.55876608348678,0.32717301996346587,11,-0.11515140533447266,0.10795593261718395,0.2878808975219691,0.4821996688842738,1.4154109954833984,4,0.016613449585370477,1.2758252001316586,22.814489364624023,-1.0512914602572727,22.785701751708984,-1.7026730843612072,22.91524887084961,0.016613449585370477
6739,2006-11-27,22.25792121887207,22.493024826049805,22.17635536193848,22.4018611907959,10822009.0,-0.011927591804228088,-1.0625116463967847,2.3076876032048284,41.640862110131735,46.271349768109886,0.24636483705374346,0.3487996859031419,0.5757774455433946,0.47330268140898824,7.660639011787684,0.3502540588378906,-0.3969889701998319,-0.33250207901000906,-0.9948575212747812,0.3298533632547631,-0.6636798001423969,-0.0013243578776211962,-0.15572917773281958,9.99997661589935,-34.85018145424953,0.3311777211323861,11,0.15353679656982777,0.3766441345214844,0.573361873626709,0.7508878707885742,1.6840991973876989,0,0.039663788552114276,-1.0571532415609506,22.52660942077637,1.2758252001316586,22.814489364624023,-1.0512914602572727,22.785701751708984,0.039663788552114276
6740,2006-11-28,22.262720108032227,22.454639434814453,22.18595123291016,22.253124237060547,10289287.0,0.00021560365467054865,-2.733287397140607,-0.06666578326663664,37.9934303009063,47.066240651336216,0.33299687062115524,0.33510790032988425,0.5443908899340073,0.493178840234922,8.065803691803602,0.2686882019042933,-0.29555994006020825,-0.31115007400512695,-0.9895061302616099,0.36720598225135603,-0.6503281021333684,0.02802795412311454,-0.10713863904394927,11.392484683800266,-29.61365270499923,0.3391780281282406,11,0.3214654922485387,0.3718452453613281,0.6273384094238281,0.746088981628418,1.7656631469726598,1,0.05603450011510369,-1.0625116463967847,22.25792121887207,-1.0571532415609506,22.52660942077637,1.2758252001316586,22.814489364624023,0.05603450011510369
6741,2006-11-29,22.44024658203125,22.507417678833008,22.33469009399414,22.358680725097656,7247395.0,0.00797415918349409,-1.6666372202591284,8.500099383820315,45.65588980238653,47.43101974827557,0.22333460082302636,0.13662277241490628,0.33746046801122276,0.34275938343786194,8.42938186322022,0.24469757080078125,-0.19006710083230516,-0.11587104797363423,-0.7883863662839659,0.5566442703366974,-0.45212870712880004,0.22038661118153158,-0.2638912200927699,39.56843791111354,-3.778684180255773,0.33625765915516526,11,0.14393901824951527,0.10795402526855469,0.40183210372924805,0.5685625076293945,1.7992496490478516,2,0.046183423724572625,-2.733287397140607,22.262720108032227,-1.0625116463967847,22.25792121887207,-1.0571532415609506,22.52660942077637,0.046183423724572625
6742,2006-11-30,22.38746833801269,22.550600051879886,22.286710739135746,22.512216567993164,9590246.0,-0.0023519458142148286,1.6190512247755864,-1.5294172668600192,59.03083391853615,48.59625942477371,0.28082295002854707,0.1693653318046806,0.3690505262269532,0.4156413801432599,8.858865630366802,0.2638893127441406,-0.07812675044472428,-0.1504169464111378,-0.8203256914536823,0.5194917986314067,-0.48537131893240826,0.18453742611013269,-0.20151710510253196,44.89804196768576,-3.034815906915661,0.33495437252127164,11,0.1967172622680735,0.10555553436279652,0.4905953407287633,0.6213407516479528,1.789653778076179,3,0.04393481020331391,-1.6666372202591284,22.44024658203125,-2.733287397140607,22.262720108032227,-1.0625116463967847,22.25792121887207,0.04393481020331391
6743,2006-12-01,22.34428596496582,22.52660942077637,22.190750122070312,22.502620697021484,10331388.0,-0.0019288636122177794,2.2558358834024386,1.2692342975964412,56.6666548880204,48.7795209901004,0.28475023973120983,0.18858475266424435,0.39551980956197497,0.4823279661604296,9.62693674838958,0.33585929870605824,0.010019147078700996,-0.17224817276001048,-0.838039492229175,0.493543146709154,-0.5051438324945927,0.16064748697457176,0.6477298736572301,44.87187327992076,-6.413576795050396,0.3328956597345823,12,0.23989963531494496,0.14154052734375,0.5409746170043945,0.6645231246948242,1.813644409179691,4,0.051535313198019406,1.6190512247755864,22.38746833801269,-1.6666372202591284,22.44024658203125,-2.733287397140607,22.262720108032227,0.051535313198019406
6744,2006-12-04,23.0783805847168,23.236713409423828,22.64176177978516,23.03039932250977,20336599.0,0.032853796308460526,2.2631656030966023,-0.3030368737426668,71.45356495392562,50.908405977784156,-0.46600662879906807,-0.5566677607562589,-0.3424619185290432,-0.222835754157785,10.40124664764019,0.8924274444580078,0.05588557143945749,0.5508110046386747,-0.14540914101614888,1.2470311502934983,0.2027009318112647,0.8989210774660847,-0.8876304626464879,84.93162123208874,27.0371519950084,0.3481100728274111,12,-0.3718461990356481,-0.5661649703979528,-0.2075133323669469,-0.0695714950561559,1.1275291442871058,0,0.037422029174564164,2.2558358834024386,22.34428596496582,1.6190512247755864,22.38746833801269,-1.6666372202591284,22.44024658203125,0.037422029174564164
6745,2006-12-05,23.16954231262207,23.36626052856445,23.10716819763184,23.126359939575195,9998749.0,0.003950092059996635,-5.352960434010294,0.8999840992208619,69.64616195504436,53.02223749715626,-0.578096447862638,-0.6501778872707078,-0.43730499935745115,-0.2843959881236131,10.846306677014791,0.28787994384764914,0.06675256674851582,0.6223009109497077,-0.12392480889679902,1.3685266307962145,0.24918805102645436,0.9954137708729611,-0.9787921905517578,83.2652935392486,21.62501567226397,0.3731128599232529,12,-0.39823436737060547,-0.5925531387329102,-0.2986750602722168,-0.16073322296142578,1.1131362915039062,1,0.03334024009688252,2.2631656030966023,23.0783805847168,2.2558358834024386,22.34428596496582,1.6190512247755864,22.38746833801269,0.03334024009688252
6746,2006-12-06,23.035198211669922,23.332674026489254,22.96802520751953,23.30388641357422,10342851.0,-0.005798306204735093,1.2353030586474874,-6.222173144876325,60.537189912946005,54.104543969739424,-0.45219228023755065,-0.5377354991772805,-0.3101353486290712,-0.12453176251937492,11.063231254656525,0.364648818969723,0.04500999395368055,0.4843583106994629,-0.27095253437585143,1.2396691557747772,0.10670288816180573,0.86201373323712,-0.7974276733398433,71.83671747476113,11.6467324081799,0.3776554225376569,12,-0.26389026641845703,-0.4582090377807617,-0.14034128189086914,-0.026389122009277344,1.6984920501708984,2,0.04311597556958735,-5.352960434010294,23.16954231262207,2.2631656030966023,23.0783805847168,2.2558358834024386,22.34428596496582,0.04311597556958735
6747,2006-12-07,23.049591064453125,23.27509880065918,23.01600646972656,23.183935165405273,7458524.0,0.0006248200102707546,-1.5714664319314928,0.5,56.29287994978577,55.43527419907587,-0.4802301804677249,-0.551694903265588,-0.3363236525089093,-0.1147471477109363,11.719035378655095,0.25909233093262074,0.028652451566969717,0.48051881790161133,-0.30540593401672567,1.2664435698199483,0.08755644194244283,0.8734811938607798,-0.766680926513672,73.06110925416942,16.402347227036813,0.3929623759591694,12,-0.27828311920166016,-0.47260189056396484,-0.15473413467407227,-0.04078197479248047,2.2790508270263636,3,0.05162369966992775,1.2353030586474874,23.035198211669922,-5.352960434010294,23.16954231262207,2.2631656030966023,23.0783805847168,0.05162369966992775
6748,2006-12-08,23.01120758056641,23.16954231262207,22.93923759460449,23.12156105041504,6290329.0,-0.0016652566103834143,1.232543519862472,0.8214240079505662,53.39575881593934,56.741373833054496,-0.4088750767815803,-0.4566106024710841,-0.3098061339420717,-0.0642683998373279,10.900531885515683,0.23030471801758168,0.025485748547112053,0.3912765502929716,-0.3692010132788326,1.1517541138647758,0.0110377685070695,0.7715153320788737,-0.6849634270019571,50.993297283636494,-0.3950129570332592,0.3802387817859028,12,-0.23510169982910512,-0.43421840667724965,-0.11635065078735707,-0.0023984909057652715,2.6676883697509766,4,0.05066724688134605,-1.5714664319314928,23.049591064453125,1.2353030586474874,23.035198211669922,-5.352960434010294,23.16954231262207,0.05066724688134605
6749,2006-12-11,22.94403648376465,23.08317756652832,22.824085235595703,22.98241996765137,7071697.0,-0.0029190600522194243,1.160014629182038,0.34782308104468795,50.69443485894595,58.15259656172557,-0.26165978309926174,-0.33679868795164936,-0.25908375342770995,0.01526643848289666,9.636362989001954,0.2590923309326172,0.017365810593993558,0.27972393035888743,-0.44504661183249894,1.0044944725502738,-0.08266134073680576,0.6421092014545806,-0.5761916752001959,22.1240712597097,-22.962083773883386,0.3623852710956933,12,-0.16553115844726562,-0.3670473098754883,-0.0491795539855957,0.0647726058959961,2.6388988494873047,0,0.05290672769108529,1.232543519862472,23.01120758056641,-1.5714664319314928,23.049591064453125,1.2353030586474874,23.035198211669922,0.05290672769108529
6750,2006-12-12,23.02560234069824,23.0447940826416,22.876863479614254,23.006410598754886,7268654.0,0.0035549915984185443,4.833432717153771,-0.49999999999976863,55.92418668839572,59.29351843794881,-0.24991141770625802,-0.3477699126530105,-0.35153998477313664,-0.058162291006002675,8.303876834474716,0.1679306030273473,0.057136304191597986,0.30515317916869833,-0.34094410105421247,0.9512504593916091,-0.01789546094275707,0.6282018192801537,-0.6178209033337865,39.622797181291695,-2.4409935147366113,0.32304864011145507,12,-0.24709701538085582,-0.4486131668090785,-0.1739277839660609,-0.016793251037594104,2.5861225128173864,1,0.051260651983876526,1.160014629182038,22.94403648376465,1.232543519862472,23.01120758056641,-1.5714664319314928,23.049591064453125,0.051260651983876526
6751,2006-12-13,23.01120758056641,23.135955810546875,22.96802520751953,23.03039932250977,5461651.0,-0.000625163238678228,-2.181814896461786,-1.0000000000003701,54.892605281359195,58.83371525604026,-0.16316736802924936,-0.28049272981609974,-0.3386827567842339,-0.04114746305854666,7.151063645894687,0.16793060302734375,0.133322679103955,0.24805622100830504,-0.35257999541715535,0.8486924374337654,-0.05226188720442693,0.548374329221037,-0.565086979553957,41.4892942176519,0.41161078089238146,0.30031810821273086,12,-0.232702255249027,-0.43421840667724965,-0.18712139129639027,-0.0023984909057652715,2.682083129882809,2,0.0552544241369306,4.833432717153771,23.02560234069824,1.160014629182038,22.94403648376465,1.232543519862472,23.01120758056641,0.0552544241369306
6752,2006-12-14,23.0783805847168,23.21752166748047,23.03039932250977,23.08797645568848,8133180.0,0.0029191429400305946,-2.545380626276065,0.5,65.41556759867639,59.80581666833537,-0.13636844179852403,-0.32224195972251124,-0.3993745368755235,-0.10926693928711728,7.3645763018504,0.20631408691405895,0.22951232365602436,0.28860025405884215,-0.31864974571680094,0.8958502538344852,-0.015024745828977615,0.5922252539466619,-0.5954543866022668,64.6344182979929,18.837364089884296,0.3036249998878215,12,-0.07436943054199574,-0.5013914108276403,-0.2578930854797399,-0.0695714950561559,2.1543006896972656,3,0.07172555591791463,-2.181814896461786,23.01120758056641,4.833432717153771,23.02560234069824,1.160014629182038,22.94403648376465,0.07172555591791463
6753,2006-12-15,23.25590515136719,23.342269897460934,22.98241996765137,23.0783805847168,13918716.0,0.0076922453895207354,1.0547937745733789,-18.500099383820313,79.3785282184486,60.686368142171254,-0.1910743295581412,-0.4877406113122795,-0.5560018841849264,-0.27920745202543173,7.985455216809097,0.3598499298095632,0.29576387651127334,0.44261465072632333,-0.1993848282705386,1.0846141297231853,0.12161491122789059,0.7636143902247561,-0.7376455800346591,83.33321063906662,31.64453767153647,0.32099973949843164,12,-0.16073226928711293,-0.6789159774780309,-0.4354176521301305,-0.24709606170654652,1.957584381103512,4,0.08912733031121967,-2.545380626276065,23.0783805847168,-2.181814896461786,23.01120758056641,4.833432717153771,23.02560234069824,0.08912733031121967
6754,2006-12-18,23.0927734375,23.193532943725586,22.95842933654785,23.174339294433594,6944560.0,-0.007014636188331758,2.9199236762601366,-0.4594623632808303,72.35141667633964,60.986952000092955,-0.028704913655211328,-0.3238291865639269,-0.37096289290067475,-0.11028263503931868,8.505314194880901,0.2974758148193395,0.32853127985416464,0.26844758987426687,-0.3852860334721342,0.9221812132206679,-0.058419221798931886,0.5953144015474656,-0.5405938278781903,46.39170187740592,-9.964795545886716,0.3268668116731998,12,-0.009595870971679688,-0.5157842636108398,-0.467803955078125,-0.17032814025878906,2.1734943389892543,0,0.11198838977988768,1.0547937745733789,23.25590515136719,-2.545380626276065,23.0783805847168,-2.181814896461786,23.01120758056641,0.11198838977988768
6755,2006-12-19,23.155147552490234,23.183935165405273,22.96802520751953,23.12156105041504,7355982.0,0.0027010231213262514,3.7368553195941,-0.4117715835749696,70.52340391047144,62.09653133315135,-0.10430437763322686,-0.3871590270062768,-0.41814179818543806,-0.17103875362540322,8.779569509894953,0.2159099578857422,0.3788176036888089,0.3188267707824721,-0.3505476070831648,0.988201148648109,-0.015860418150346334,0.6535139597152906,-0.5704047061107183,51.24998136581196,-6.9314250087666665,0.3346871889328186,12,-0.07196998596191406,-0.5565671920776367,-0.5949516296386719,-0.29747581481933594,2.3654136657714844,1,0.10484872857139793,2.9199236762601366,23.0927734375,1.0547937745733789,23.25590515136719,-2.545380626276065,23.0783805847168,0.10484872857139793
6756,2006-12-20,23.006410598754886,23.20792579650879,22.756914138793945,23.08797645568848,8064402.0,-0.006423494102042682,1.8059807760769577,-2.4285308648986312,66.84076359077014,63.26851840437183,0.04461093249803483,-0.23298456097786868,-0.25330451610590643,-0.02114921342203857,8.826759565505805,0.45101165771484375,0.31778909210963135,0.1590543746948292,-0.5140730339357518,0.8321817833254102,-0.1775093296204595,0.4956180790101179,-0.3904070450879722,42.62304697046307,-16.526506234501504,0.33656370431529037,12,0.04318141937255504,-0.4078302383422887,-0.44621467590332387,-0.14873886108398793,2.422988891601559,2,0.11324296954439905,3.7368553195941,23.155147552490234,2.9199236762601366,23.0927734375,1.0547937745733789,23.25590515136719,0.11324296954439905
6757,2006-12-21,23.03039932250977,23.03039932250977,22.77130889892578,22.96322822570801,7997916.0,0.001042697366975709,6.714342505040285,-0.8235197829950426,68.8654635850157,64.98737448982476,0.019683499130444204,-0.25293668257828017,-0.2593448028328531,-0.041842282624120486,9.059962229160455,0.2590904235839879,0.2576474213771718,0.17224760055542276,-0.5055695000863274,0.8500647011971729,-0.16666094976545054,0.5111561508762961,-0.3843854898469523,46.72119128692313,-13.646384338261981,0.3389085503208744,12,0.01919269561767223,-0.25909137725830433,-0.4702033996582067,-0.17272758483887074,2.3366260528564418,3,0.11562506366690561,1.8059807760769577,23.006410598754886,3.7368553195941,23.155147552490234,2.9199236762601366,23.0927734375,0.11562506366690561
6758,2006-12-22,22.90085411071777,23.05438995361328,22.876863479614254,23.0447940826416,6574823.0,-0.005624965940793869,1.176480217005001,-2.1428855382344283,42.687692382629564,64.09773643690072,0.14743304180211325,-0.09899178904858275,-0.11267707187058207,0.09303670980537504,9.258135423482946,0.177526473999027,0.23459088676244022,0.02399015426635387,-0.6357101518965962,0.6836904604293039,-0.3058599988151194,0.3538403073478271,-0.22603041021888615,31.91491161295701,-24.298481917097003,0.3298501530814748,12,0.14873790740967152,-0.12954616546630504,-0.3406581878662074,-0.04318237304687145,2.3702125549316406,4,0.10182271597481529,6.714342505040285,23.03039932250977,1.8059807760769577,23.006410598754886,3.7368553195941,23.155147552490234,0.10182271597481529
6759,2006-12-26,23.14075469970703,23.164743423461914,22.87206649780273,22.89125823974609,5300750.0,0.010475617539390747,-1.0333262661330676,-1.7333368669334355,48.9436723221572,63.322123729540884,-0.06887106910621199,-0.28391815201464254,-0.33973893047154746,-0.1406172194039641,8.812043087670624,0.29267692565918324,0.22959347228956517,0.2197490692138686,-0.38109241272698213,0.8205905511547193,-0.08067167175655854,0.5201698101842958,-0.43827352608552417,85.10657193605684,30.98015995211533,0.3004207409704261,12,-0.09116268157958984,-0.3694467544555664,-0.5805587768554688,-0.2830829620361328,2.048746109008789,1,0.08957075340286602,1.176480217005001,22.90085411071777,6.714342505040285,23.03039932250977,1.8059807760769577,23.006410598754886,0.08957075340286602
6760,2006-12-27,23.51020050048828,23.51020050048828,23.21752166748047,23.270299911499023,13415590.0,0.015965157816824727,1.440000954069504,0.9615390495993992,64.86492294101495,64.43015902505819,-0.4049304281421797,-0.5851130105274223,-0.6955005742369096,-0.5017578524719362,8.713493401958804,0.36944580078125,0.245099361720456,0.5268208503723137,-0.044567156754180104,1.0982088574988076,0.24112684680906682,0.8125148539355607,-0.781168152669057,100.0,46.12629017258351,0.28569400356324626,12,-0.37664318084716797,-0.6669225692749023,-0.9500045776367188,-0.6525287628173828,1.6601066589355469,2,0.074693845165825,-1.0333262661330676,23.14075469970703,1.176480217005001,22.90085411071777,6.714342505040285,23.03039932250977,0.074693845165825
6761,2006-12-28,23.47661399841309,23.55817985534668,23.342269897460934,23.390249252319336,6916007.0,-0.001428592753791924,-1.3684276597969967,0.36000222616219074,63.20480623026368,64.18451887301232,-0.33344909871263795,-0.4952976806422491,-0.6486474064915413,-0.4607432643462168,8.837410743855676,0.21590995788574574,0.27422147533575014,0.4414159774780302,-0.11021012231554295,0.9930420772716033,0.16560292758124362,0.7172290273748168,-0.7007115614337209,89.63415077554845,36.61003095812325,0.2758130498967859,12,-0.319067001342777,-0.6093463897705114,-0.9643979072570836,-0.618942260742191,1.6888961791992152,3,0.08706311821571844,1.440000954069504,23.51020050048828,-1.0333262661330676,23.14075469970703,1.176480217005001,22.90085411071777,0.08706311821571844
6762,2006-12-29,23.371057510375977,23.505401611328125,23.270299911499023,23.41423988342285,8392247.0,-0.004496239877021746,1.0851053032225324,-0.4999999999999794,60.683775203833385,62.10732409361063,-0.20340009804202452,-0.32915066941696836,-0.5409860022002277,-0.35082523890500994,8.728825818151623,0.23510169982910156,0.284016534312137,0.2866800308227546,-0.19241108299990728,0.7657711446454165,0.04713447391142367,0.5262255877340856,-0.5325728799272227,72.72719691093945,18.642889581075423,0.2395455569113318,12,-0.21351051330566406,-0.5037899017333984,-0.8588414192199707,-0.5133857727050781,1.6457138061523438,4,0.0880722654106103,-1.3684276597969967,23.47661399841309,1.440000954069504,23.51020050048828,-1.0333262661330676,23.14075469970703,0.0880722654106103
6763,2007-01-03,23.495805740356445,23.745302200317386,23.390249252319336,23.42863464355469,11214881.0,0.00533772294749979,-3.9332820968105757,-1.5555212014133453,65.84021254180638,61.38385696755138,-0.32468369089681914,-0.38283478513552893,-0.6632190907855247,-0.4677608745070394,8.579195694485433,0.3742446899414098,0.3026764600689873,0.3538522720336914,-0.0147859836989781,0.7224905277663609,0.16953314416735665,0.5381713999000262,-0.5997454919158578,71.42850902196663,12.751977729069239,0.18431912786633511,1,-0.24469757080078125,-0.5349769592285121,-0.9835896492004395,-0.6381340026855469,1.5833396911621094,2,0.07964058162924603,1.0851053032225324,23.371057510375977,-1.3684276597969967,23.47661399841309,1.440000954069504,23.51020050048828,0.07964058162924603
6764,2007-01-04,23.94202041625977,24.105152130126953,23.495805740356445,23.53898811340332,21185494.0,0.018991248090586055,-1.4901923339244305,6.000085186132068,71.75399499601122,61.52058931038913,-0.7127135551918009,-0.8021572929861591,-1.1149839895183113,-0.9065533288920129,9.290637339589185,0.6093463897705078,0.3077564650936395,0.7568849563598654,0.24507306682671626,1.2686968458930146,0.5009790115932908,1.01279090112644,-0.9610359726315032,81.62166343629035,19.68668478619442,0.25590594476657536,1,-0.51098728179932,-0.8012666702270543,-1.4190087318420446,-1.0843486785888707,1.3530349731445277,3,0.05551103149536396,-3.9332820968105757,23.495805740356445,1.0851053032225324,23.371057510375977,-1.3684276597969967,23.47661399841309,0.05551103149536396
6765,2007-01-05,23.94202041625977,23.989999771118164,23.639745712280273,23.94202041625977,14649854.0,0.0,6.3000993838208545,0.0,72.24774155430649,62.121364639670944,-0.6586182760167922,-0.7813796264821633,-1.1214220539918642,-0.8966808504540644,9.73282384274461,0.3502540588378906,0.27340265795402985,0.7182610511779828,0.10488990592930847,1.331632196426657,0.41157547855364385,1.0249466238023217,-0.82613585025166,80.45980950553272,15.280182597973024,0.30668557262433777,1,-0.503789901733402,-0.7964687347412145,-1.4190087318420446,-1.0843486785888707,1.3482379913330007,4,0.052104223902877056,-1.4901923339244305,23.94202041625977,-3.9332820968105757,23.495805740356445,1.0851053032225324,23.371057510375977,0.052104223902877056
6766,2007-01-08,24.028383255004886,24.0523738861084,23.817272186279297,23.90363693237305,12734681.0,0.003607165863348083,1.7222252895903238,100.0,72.50000677608982,62.52520277201252,-0.653490620413244,-0.8321871238713392,-1.202370040639554,-0.9767823476189186,10.660194245547828,0.23510169982910156,0.2651977358628379,0.7549646377563519,0.05164794816770879,1.458281327344995,0.4033062929620286,1.1066229825506753,-0.7937865813025162,90.80449528561647,24.50021515779244,0.351658344794322,1,-0.5397739410400426,-0.8804321289062536,-1.4190077781677282,-1.170711517333988,1.2570762634277273,0,0.04752395915697272,6.3000993838208545,23.94202041625977,-1.4901923339244305,23.94202041625977,-3.9332820968105757,23.495805740356445,0.04752395915697272
6767,2007-01-09,24.2394962310791,24.30666732788086,23.989999771118164,24.061969757080078,16969154.0,0.008785983386137453,1.0307750643695455,1.4230998578046878,72.93068657103986,65.88553545961365,-0.7543886187168525,-1.000901397004931,-1.4079781783194747,-1.1857055499067428,11.812186112996127,0.3166675567626953,0.2676696809706094,0.9065823554992676,0.09068482515780829,1.7224798858407269,0.49863359032853793,1.3145311206699972,-0.9004329026057825,92.67025622987634,27.341888625069572,0.4079487651707302,1,-0.6501293182373047,-0.9907875061035156,-1.6733031272888184,-1.494577407836914,1.0939445495605469,1,0.03820268943320282,1.7222252895903238,24.028383255004886,6.3000993838208545,23.94202041625977,-1.4901923339244305,23.94202041625977,0.03820268943320282
6768,2007-01-10,24.17712211608887,24.201112747192386,23.989999771118164,24.095556259155273,13823885.0,-0.0025732430408457185,2.259246171966896,0.459457426806359,76.52584832080868,68.95022168168605,-0.5497492731711375,-0.8924581072243392,-1.3346780843649562,-1.1262319731264903,13.262639370039004,0.2494964599609375,0.29028718384061136,0.7859125137329137,-0.09705455163214793,1.6688795790979754,0.34442898105038466,1.2273960464154428,-0.7025942276984942,84.02375771831858,15.626691860926371,0.44148353268253004,1,-0.4150276184082067,-0.9284133911132848,-1.6385173797607457,-1.4322032928466832,1.0075798034667933,2,0.03472907968151828,1.0307750643695455,24.2394962310791,1.7222252895903238,24.028383255004886,6.3000993838208545,23.94202041625977,0.03472907968151828
6769,2007-01-11,24.15793037414551,24.46020317077637,24.07156562805176,24.201112747192386,12554189.0,-0.0007937976178971073,-2.599964664310954,-0.5294172668599526,75.05998701592127,70.08300657889785,-0.4147085630460303,-0.8196874049539602,-1.30115524291395,-1.1089326598036315,15.300889524697018,0.3886375427246094,0.3121853168046975,0.7060260772705114,-0.21363822166684798,1.6256903762078707,0.24619392780182991,1.1658582267391928,-0.5669029642264682,63.15801709147395,-7.102021157408771,0.45983214946867984,1,-0.29267883300781605,-0.6069478988647461,-1.6229243278503453,-1.4130115509033239,1.0699539184570277,3,0.03813302891041337,2.259246171966896,24.17712211608887,1.0307750643695455,24.2394962310791,1.7222252895903238,24.028383255004886,0.03813302891041337
6770,2007-01-12,24.205909729003906,24.225101470947266,23.99479866027832,24.02358627319336,11189454.0,0.0019860705828402825,1.0869557702611612,-4.222173144876325,81.56564617211632,72.12309990577037,-0.3951808687012033,-0.8165733721696107,-1.3249791977580188,-1.1575487212133062,17.32209196624369,0.2303028106689453,0.4063753957716756,0.6949900627136216,-0.26028350684477886,1.650263632272022,0.21735327793442138,1.1726268474928219,-0.4758141973476917,60.44778554709369,-12.758400435617958,0.47763678477920024,1,-0.34065818786621094,-0.59735107421875,-1.5965347290039062,-1.5713443756103516,1.0843486785888636,4,0.044995031072736724,-2.599964664310954,24.15793037414551,2.259246171966896,24.17712211608887,1.0307750643695455,24.2394962310791,0.044995031072736724
6771,2007-01-16,24.282678604125977,24.41222381591797,24.17232322692871,24.234697341918945,12213214.0,0.0031714930767541283,-1.7777606007067137,0.26316560309655823,82.06389190319015,74.49866842792112,-0.38619791336989095,-0.8360684488317318,-1.3826990108538908,-1.2319862053789343,19.288515724395328,0.2399005889892578,0.4846589414884619,0.7081853866577141,-0.2758630531676687,1.692233826483097,0.21616116674502095,1.2002096065704073,-0.4357658502105366,62.24515459066487,-13.720023978559738,0.4920242199126923,1,-0.357452392578125,-0.6741199493408203,-1.608530044555664,-1.6481132507324219,1.4441967010498047,1,0.04149376680773553,1.0869557702611612,24.205909729003906,-2.599964664310954,24.15793037414551,2.259246171966896,24.17712211608887,0.04149376680773553
6772,2007-01-17,24.73369026184082,24.757680892944336,24.253889083862305,24.29707145690918,16784494.0,0.018573389907578397,1.0792065178887709,9.099777389092065,90.29532927864324,77.21590362090299,-0.6968772397733574,-1.2192200385497287,-1.8076359513466649,-1.6800886907263575,21.296961164399825,0.5037918090820312,0.522241708293901,1.0764315605163581,-0.005503972496544662,2.158367093529261,0.5354637940099067,1.6173993270228095,-0.7886510412276309,96.87492235754785,14.70409748173904,0.5409677665064513,1,-0.6069469451904297,-0.9763927459716797,-2.059541702270508,-2.0991249084472656,0.9787921905517543,2,0.022308408116643363,-1.7777606007067137,24.282678604125977,1.0869557702611612,24.205909729003906,-2.599964664310954,24.15793037414551,0.022308408116643363
6773,2007-01-18,25.32864189147949,25.39101600646973,24.94960021972656,24.94960021972656,27157774.0,0.02405430096925576,-1.329114815802621,0.8681295158880628,91.6058100286324,79.42166084674979,-1.1225477689233117,-1.7401435897755384,-2.36968063301369,-2.2691016548997816,23.29877679952486,0.6573257446289098,0.5871885172485349,1.5677463531494098,0.2717686421520362,2.8637240641467834,0.9197574976507248,2.215735208648095,-1.2373271698466937,95.53263572033501,13.165860301817474,0.6479888554986862,1,-0.8132610321044886,-1.2546768188476527,-2.654493331909176,-2.694076538085934,0.8060646057128977,3,0.00018946492199312104,1.0792065178887709,24.73369026184082,-1.7777606007067137,24.282678604125977,1.0869557702611612,24.205909729003906,0.00018946492199312104
6774,2007-01-19,25.678895950317386,25.789249420166016,25.50136947631836,25.592531204223636,25347228.0,0.013828378968701038,-1.1428551146446513,0.2278502669491312,91.54408890051612,81.56569944077309,-1.341599896852685,-1.988678463044728,-2.685063449514363,-2.609941048757154,25.615652227148562,0.460607528686527,0.6835483521685646,1.7886942863464377,0.2755352668838107,3.3018533058090647,1.0321147766151242,2.545273796077751,-1.4250068664550817,93.85029267364597,13.147490315453112,0.7565795097313137,1,-0.8756351470947301,-1.405814170837406,-3.002348423004154,-3.0443305969238317,0.15353584289550426,4,-0.019245143238162288,-1.329114815802621,25.32864189147949,1.0792065178887709,24.73369026184082,-1.7777606007067137,24.282678604125977,-0.019245143238162288
6775,2007-01-22,25.582935333251953,25.650108337402344,25.41980361938477,25.525360107421875,14853689.0,-0.003736944814570431,1.399992049452369,0.6666519434628976,89.40750938691194,83.44431084197554,-1.1045528138353333,-1.7934599506108313,-2.5519981777293417,-2.5047983806588086,27.944615685372664,0.2590923309326172,0.7686626800686724,1.5713442802429185,-0.0770152608416943,3.2197038213275313,0.7471645097006103,2.3955240507852267,-1.0219741821289077,87.24035223271423,7.3505769060676585,0.8241797705423065,1,-0.6933107376098633,-1.3098535537719727,-2.9051880836486816,-2.9483699798583984,0.6237411499023438,0,-0.013878432479478953,-1.1428551146446513,25.678895950317386,-1.329114815802621,25.32864189147949,1.0792065178887709,24.73369026184082,-0.013878432479478953
6776,2007-01-23,25.611724853515625,25.69329071044922,25.429399490356445,25.47738075256348,16214673.0,0.0011253407745690502,-1.291651138330559,2.333366461273376,93.1608010845724,85.69210134347915,-0.9891451386565464,-1.70444602278058,-2.5486159243240643,-2.52544759640643,31.191474605313097,0.26389122009277344,0.8082877106494308,1.4698680877685533,-0.2540705425262715,3.193806718063378,0.6078987726211409,2.3318374029159656,-0.8051060485839869,88.43759588854753,7.326127582303187,0.8619693151474117,1,-0.7221002578735352,-1.3386430740356445,-2.9339776039123535,-2.9771595001220703,0.19191932678222656,1,-0.01255153441486112,1.399992049452369,25.582935333251953,-1.1428551146446513,25.678895950317386,-1.329114815802621,25.32864189147949,-0.01255153441486112
6777,2007-01-24,25.69329071044922,25.83723068237305,25.37182426452637,25.611724853515625,15993539.0,0.0031847076836919452,1.5194841400957717,0.607141335983547,93.04509943845203,87.52757368988397,-0.9418488583586679,-1.6614703434225007,-2.5874275929399992,-2.598316205365819,34.65917321234902,0.4654064178466797,0.857283714307588,1.418289375305175,-0.354836975422117,3.191415726032467,0.5317261999415273,2.304852550668823,-0.6901457824707045,83.78379539896916,1.3877032213586489,0.8865631753636463,1,-0.7772760391235352,-1.3962182998657227,-3.0155434608459473,-3.058725357055664,-0.2590923309326172,2,0.001307134812159605,-1.291651138330559,25.611724853515625,1.399992049452369,25.582935333251953,-1.1428551146446513,25.678895950317386,0.001307134812159605
6778,2007-01-25,25.232681274414066,25.669300079345703,25.15111541748047,25.47738075256348,18078783.0,-0.017927226264085605,-1.5411722889706367,-3.0000233841548964,75.14013844429988,87.53647940414828,-0.35287021115201966,-1.0721803707074749,-2.0662612172353683,-2.1256240259545116,37.916071656026446,0.54217529296875,0.8956391608562697,0.8410885810852093,-0.8566430566206797,2.5388202187910984,-0.007777237767733425,1.689954399938152,0.6045494079589844,11.888069120043156,-67.6893227553438,0.8488658188529443,1,-0.31666660308838246,-0.93560886383057,-2.4421811103820836,-2.5981159210205114,0.07676887512206321,3,0.019015069098702098,1.5194841400957717,25.69329071044922,-1.291651138330559,25.611724853515625,1.399992049452369,25.582935333251953,0.019015069098702098
6779,2007-01-26,25.213489532470703,25.314247131347656,24.92560958862305,25.285459518432614,14243852.0,-0.0007605906694831965,5.000029446841035,0.2941158130217404,74.58252020467975,86.76057651887756,-0.18796803224444503,-0.9378254313994461,-1.9874978042250575,-2.098322220362874,40.66196333564908,0.3886375427246058,0.9222342000015402,0.7182600975036628,-0.9095894774345865,2.346109672441912,-0.09566468996546362,1.5321848849727893,0.6237411499023473,31.578903320835177,-45.90871151097943,0.8139247874691253,1,-0.20871257781982422,-0.916417121887207,-2.377408504486084,-2.5789241790771484,0.1535358428955078,4,0.03653667071887501,-1.5411722889706367,25.232681274414066,1.5194841400957717,25.69329071044922,-1.291651138330559,25.611724853515625,0.03653667071887501
6780,2007-01-29,25.266267776489254,25.30945014953613,24.71449851989746,24.90641784667969,17678408.0,0.0020932542459297654,1.6666609673214055,-5.000000000000148,74.2480941755973,85.892154549145,-0.08327381435801229,-0.8983572640567843,-1.9739131741717593,-2.1400730086363176,42.2379596626174,0.5949516296386683,0.9550350602934827,0.6832349777221651,-0.9099760891369648,2.276446044581295,-0.11337055570739807,1.4798405111517283,0.534498062133796,49.145225819055476,-25.556683126933528,0.7966055334295643,1,-0.22070789337157848,-0.9691953659057582,-2.436184406280514,-2.6317024230956996,0.014394760131835938,0,0.02240790059426434,5.000029446841035,25.213489532470703,-1.5411722889706367,25.232681274414066,1.5194841400957717,25.69329071044922,0.02240790059426434
6781,2007-01-30,25.52056121826172,25.534955978393555,25.295055389404297,25.30945014953613,13542726.0,0.010064543130073655,1.0,0.586664193146604,74.67648366344454,84.15672725856737,-0.1603724740281045,-1.0452631736506817,-2.16571846307,-2.381595119097618,43.88649637150509,0.2686882019043004,1.0086564877426092,0.8353310585021987,-0.7208409050456233,2.3915030220500206,0.05724507672828949,1.6134170402761079,0.2150285812377959,71.7947454704526,-0.6080865894033138,0.7780859817739102,1,-0.24469661712646484,-1.2234888076782227,-2.6796822547912598,-2.885995864868164,0.10075950622558594,1,0.026884803160269755,1.6666609673214055,25.266267776489254,5.000029446841035,25.213489532470703,-1.5411722889706367,25.232681274414066,0.026884803160269755
6782,2007-01-31,25.429399490356445,25.544551849365234,25.223085403442386,25.30945014953613,12249896.0,-0.003572089466435391,-1.1967181064595462,0.5681812021719759,73.85737479269582,82.18467889901885,0.04453737387935064,-0.8347890843158652,-2.024368385625909,-2.274844880671445,45.844802992624736,0.321466445922848,1.0534813922328397,0.6412522315978997,-0.8182240811515236,2.100728544347323,-0.08848592477681194,1.3709903879726113,0.2449248323669444,74.87429857907952,3.7786188264825,0.7297381563747117,1,-0.1535348892211914,-1.1251296997070312,-2.605313301086426,-2.7948341369628906,0.6669216156005859,2,0.014717008558669642,1.0,25.52056121826172,1.6666609673214055,25.266267776489254,5.000029446841035,25.213489532470703,0.014717008558669642
6783,2007-02-01,25.36702537536621,25.41980361938477,25.059953689575195,25.18950080871582,11863902.0,-0.0024528347597783107,1.5423808753772792,1.4799961836915985,72.66183243984494,80.08665040338873,0.12620005223854136,-0.6588180000203572,-1.9192298349761039,-2.196856856682622,47.06456596887953,0.36944580078125,1.0967854214932657,0.4853171348571763,-0.8608444952361047,1.8314787649504574,-0.187763680189466,1.1583979499038186,0.2497093991876227,78.61264238132112,6.243860435595664,0.673080815046641,2,-0.09116077423095703,-1.0123767852783203,-2.456575393676758,-2.7324600219726562,0.7244987487793004,3,0.002648044189510035,-1.1967181064595462,25.429399490356445,1.0,25.52056121826172,1.6666609673214055,25.266267776489254,0.002648044189510035
6784,2007-02-02,25.27106666564941,25.429399490356445,25.16071128845215,25.213489532470703,9661942.0,-0.003782812856330642,-2.29408738556513,0.32433332617055394,69.61131288045368,77.88707301378224,0.1768188043328145,-0.4829461767881362,-1.7835242480367945,-2.0933447440060178,47.543955077277246,0.2686882019042969,1.074291875747214,0.3229061126708963,-0.9575532183693198,1.6033654437111124,-0.31732355284921,0.9631357781910026,0.29153393362503977,67.05209484658276,-6.542695248039692,0.6402296655201073,2,0.0047979354858433965,-0.9164180755615199,-2.3606166839599574,-2.636501312255856,0.6909122467041087,4,0.0015188707463185125,1.5423808753772792,25.36702537536621,-1.1967181064595462,25.429399490356445,1.0,25.52056121826172,0.0015188707463185125
6785,2007-02-05,25.18950080871582,25.26147079467773,25.03596305847168,25.14151954650879,6987078.0,-0.003227638073720951,1.3500029814553978,0.8333388544738315,66.66666666666661,74.94328030068162,0.21982376395470027,-0.31951186894912453,-1.6637319316938992,-2.0026312588668453,47.90289717766881,0.23510360717773082,0.9833499773236127,0.17896623611450124,-1.0136516932168682,1.3715841654458707,-0.4173427285511835,0.775275200780186,0.32221366579600996,30.188976437012226,-42.98911150348832,0.5963089646656853,2,0.0863637924194336,-0.6621246337890625,-2.279050827026367,-2.5549354553222656,0.6093444824218714,0,0.007047561918692935,-2.29408738556513,25.27106666564941,1.5423808753772792,25.36702537536621,-1.1967181064595462,25.429399490356445,0.007047561918692935
6786,2007-02-06,25.170307159423828,25.30945014953613,25.05035781860352,25.285459518432614,7121926.0,-0.0007619702128178751,2.176443077786533,-2.3999443472729425,59.53874912389333,71.22035248795287,0.1897742957355817,-0.22175101552470267,-1.6015703782846629,-1.9755344725667001,48.18245398910819,0.2590923309326101,0.8616201872833535,0.1026763916015625,-0.9977359525621026,1.2030887357652276,-0.44752978048027003,0.652882563683395,0.2935743578111385,26.415073111641984,-41.95761596775142,0.5502061720818329,2,0.021592140197753906,-0.616541862487793,-2.181889533996582,-2.521347999572754,0.5613670349121058,1,0.0043843476560812,1.3500029814553978,25.18950080871582,-2.29408738556513,25.27106666564941,1.5423808753772792,25.36702537536621,0.0043843476560812
6787,2007-02-07,25.165510177612305,25.25187492370605,25.03116607666016,25.18950080871582,7338891.0,-0.00019058098024549164,1.9677361442384602,0.20833816441124986,45.19775407074691,67.89342089089143,0.12497493585119201,-0.15180548315901277,-1.5539033813946261,-1.9656931994889248,47.95345423271866,0.22070884704589133,0.743973425449294,0.051578712463378196,-0.9777499681616746,1.080907393088431,-0.46308562784914997,0.5662430527759064,0.25340835978241216,33.73501477568204,-29.913196170124834,0.5146643403125272,2,-0.03598499298095703,-0.6117448806762695,-2.1531028747558594,-2.4925613403320312,0.20631408691406605,2,0.018112509687186806,2.176443077786533,25.170307159423828,1.3500029814553978,25.18950080871582,-2.29408738556513,25.27106666564941,0.018112509687186806
6788,2007-02-08,25.01677131652832,25.213489532470703,24.9783878326416,25.14151954650879,10063568.0,-0.005910425023542998,-1.3333396433574376,5.199872793766895,27.88463498664703,62.704766977776686,0.2680549969579822,0.06647110353368646,-1.3538583260344694,-1.8124939328976524,47.64523577054413,0.23510169982910156,0.6049391289765857,-0.13914260864257955,-1.07151773978838,0.7932325225032208,-0.605330174215478,0.3270449569303189,0.35988201981655976,8.510530322253235,-49.19745483500412,0.4661875655729001,2,0.11275386810302734,-0.4030313491821289,-2.004364013671875,-2.343822479248047,0.498992919921875,3,0.04315304224392302,1.9677361442384602,25.165510177612305,2.176443077786533,25.170307159423828,1.3500029814553978,25.18950080871582,0.04315304224392302
6789,2007-02-09,25.079145431518555,25.25187492370605,25.01677131652832,25.117530822753906,7892038.0,0.002493291968057587,-1.882344000280563,0.30770289278943186,32.78691515942229,58.0979693093128,0.20631648686785553,0.08079303139695071,-1.3544816824466288,-1.8725277807868608,46.89044776066096,0.23510360717773082,0.4552713572993916,-0.1228292465209968,-0.930265273513367,0.6846067804713734,-0.5265472600171819,0.2808887669751883,0.2577786158394808,30.43463231396802,-22.565388627663356,0.4037180134961844,2,0.18232440948486328,-0.4126272201538086,-1.9731769561767578,-2.3126354217529297,1.0603580474853516,4,0.04036735204520303,-1.3333396433574376,25.01677131652832,1.9677361442384602,25.165510177612305,2.176443077786533,25.170307159423828,0.04036735204520303
6790,2007-02-12,25.295055389404297,25.32384490966797,25.06475257873535,25.11273193359375,9011672.0,0.008609143340841063,1.1599802827203485,-4.749813664596274,40.406936432216554,54.29024183917635,-0.0056775682285028495,-0.052003423319071373,-1.505013528516848,-2.0802215849680152,46.517471849815664,0.2590923309326172,0.39575686027456314,0.038623428344727984,-0.61896117524266,0.696208031932116,-0.290168873448966,0.367415730138422,-0.5805568695068359,91.66625257427438,41.36641219030095,0.3287923017936943,2,-0.033585548400878906,-0.5565671920776367,-2.009161949157715,-2.3486204147338867,0.9404087066650391,0,0.026365766458395834,-1.882344000280563,25.079145431518555,-1.3333396433574376,25.01677131652832,1.9677361442384602,25.165510177612305,0.026365766458395834
6791,2007-02-13,25.29025840759277,25.32864189147949,25.1990966796875,25.256671905517575,8092539.0,-0.00018964108746477581,1.3478230810445802,0.18421382989852494,37.19511086602141,50.216656958434754,-0.041330954817411225,0.03388666668189444,-1.4392693056603427,-2.069298023891843,45.80255002754851,0.12954521179198863,0.3367709398485488,-0.016552543640141693,-0.48809446050996286,0.4549893732296795,-0.25232350207505405,0.21921841479477067,-0.5635729598998971,89.04124508533266,41.20156841788499,0.23577095843491128,2,-0.08636474609374645,-0.463006973266598,-1.998367309570309,-2.3438234329223597,0.858840942382816,1,0.020109991576528596,1.1599802827203485,25.295055389404297,-1.882344000280563,25.079145431518555,-1.3333396433574376,25.01677131652832,0.020109991576528596
6792,2007-02-14,25.285459518432614,25.515764236450195,25.27106666564941,25.285459518432614,10593997.0,-0.00018975247634145376,-16.001325205407085,0.0,52.360527469677336,47.96095640619391,-0.0660422069890565,0.0865812773272232,-1.3706208780179487,-2.053665046531048,44.682314799675545,0.2446975708007848,0.27364100928461355,-0.048939895629885655,-0.436356995878068,0.33847720461829667,-0.2426484457539786,0.14476865449420728,-0.5346958129882751,57.14275573223473,4.559000074690722,0.1937085501240917,2,-0.0383834838867152,-0.37184429168700817,-1.9671792984008754,-2.3390245437622035,0.5565681457519567,2,0.017647085890530878,1.3478230810445802,25.29025840759277,1.1599802827203485,25.295055389404297,-1.882344000280563,25.079145431518555,0.017647085890530878
6793,2007-02-15,25.33344078063965,25.37662124633789,24.98798370361328,25.22788429260254,8645894.0,0.001897583161265315,3.050049691910157,100.0,55.230176326859166,46.36305234468341,-0.1333071057002897,0.04108438752095367,-1.3514865061804997,-2.0877418491216417,42.40008344141653,0.3886375427246094,0.1861805950427886,-0.0011985778808600855,-0.3886066080878976,0.3862094523261774,-0.19490259298438062,0.19250543722266045,-0.5367770433349577,65.45468344000376,9.79202727334966,0.19370401510351926,2,-0.08636474609375,-0.41982555389404297,-1.914402961730957,-2.286248207092285,2.130311965942383,3,0.0015151310956567077,-16.001325205407085,25.285459518432614,1.3478230810445802,25.29025840759277,1.1599802827203485,25.295055389404297,0.0015151310956567077
6794,2007-02-16,25.184701919555664,25.33344078063965,25.08394432067871,25.203893661499023,8422259.0,-0.00587124593030619,-1.2608845947767773,-0.18181489646199991,46.71815619992527,44.14655118171215,0.002114991047712067,0.15905603225967724,-1.1596422750603779,-1.9235239658832697,39.65405102617996,0.2494964599609375,0.09871585257646487,-0.12522773742675852,-0.4820148364037493,0.23155936155023227,-0.3036212869152557,0.05316581206173865,-0.34489215230224346,37.27273055809533,-18.420612285498564,0.17839354948849556,2,0.062374114990234375,-0.26868724822998047,-1.679300308227539,-2.137509346008301,1.9719772338867223,4,0.013145373645953917,3.050049691910157,25.33344078063965,-16.001325205407085,25.285459518432614,1.3478230810445802,25.29025840759277,0.013145373645953917
6795,2007-02-20,25.22788429260254,25.27106666564941,25.08394432067871,25.184701919555664,9511463.0,0.00171462712502235,1.8888692579506337,-2.250049691910157,35.81403776710725,41.51047214206925,-0.03916915772816054,0.09266106573605981,-1.1612676203626933,-1.951202129267756,37.0837254509933,0.18712234497069957,0.014961037462313698,-0.06429281234741069,-0.398502702890692,0.26991707819587063,-0.23139775761904957,0.1028121329242282,-0.3475172571973104,45.45461116190655,-7.86319586038006,0.1671049452716406,2,0.019191741943359375,-0.31186962127685547,-1.5197672843933105,-2.103923797607422,1.5257644653320312,1,0.03613538003536343,-1.2608845947767773,25.184701919555664,3.050049691910157,25.33344078063965,-16.001325205407085,25.285459518432614,0.03613538003536343
6796,2007-02-21,25.29025840759277,25.32384490966797,25.136722564697266,25.18950080871582,9009796.0,0.0024724275038996435,1.228567534414611,2.3333038869257128,43.06226557209904,41.27319564221948,-0.09246221496846374,0.0052371691775263685,-1.1761721245276426,-1.9984712425546824,34.38634481777538,0.18712234497070312,-0.05493375424789093,0.01415462493896058,-0.28436208567289256,0.3126713355508137,-0.13510373036696421,0.16341298024488538,-0.3717675401248428,57.27280283619186,6.405730942787379,0.1492583553059262,2,-0.04318237304687145,-0.285481452941891,-1.553353309631344,-2.1662979125976527,1.4873790740966797,2,0.03737429935444192,1.8888692579506337,25.22788429260254,-1.2608845947767773,25.184701919555664,3.050049691910157,25.33344078063965,0.03737429935444192
6797,2007-02-22,25.72687530517578,25.760461807250977,25.26147079467773,25.29025840759277,14388704.0,0.017264232359600173,-1.0194211479009807,4.3333396433576254,63.06618519888242,45.1822567769123,-0.49291011552258013,-0.4519040009740891,-1.5597311598978116,-2.4195891944530956,31.77937790551018,0.49899101257324574,-0.10017740283453236,0.4490922927856431,0.1404870390570494,0.7576975465142368,0.29478966592134626,0.60339491964994,-0.7725480355689172,95.6521095009642,46.299662852200626,0.15430262686429727,2,-0.35265254974365234,-0.6813154220581055,-1.9599828720092773,-2.602914810180664,1.0459651947021484,3,0.016411788831380614,1.228567534414611,25.29025840759277,1.8888692579506337,25.22788429260254,-1.2608845947767773,25.184701919555664,0.016411788831380614
6798,2007-02-23,25.712482452392575,25.79884529113769,25.525360107421875,25.582935333251953,10441851.0,-0.0005594481495508896,-1.2352913665699832,0.29670660906107377,67.03700704510479,48.987822541988145,-0.4128701292504324,-0.4213241158960628,-1.4901163492023777,-2.3893173039664966,29.95282470477607,0.27348518371581676,-0.1149798721301778,0.4107093811035121,0.04716087848617434,0.7742578837208498,0.22893512979484498,0.5924836324121792,-0.6936644197741799,87.91960812563026,39.12039218872469,0.18177425130866814,2,-0.3190679550170863,-0.43661785125732067,-1.770462036132809,-2.439783096313473,1.065155029296875,4,0.005038222662158365,-1.0194211479009807,25.72687530517578,1.228567534414611,25.29025840759277,1.8888692579506337,25.22788429260254,0.005038222662158365
6799,2007-02-26,26.134706497192386,26.225868225097656,25.66450119018555,25.741270065307614,16012922.0,0.01642097551574695,-1.0526271742011213,3.0370141342757564,78.88558844856227,53.263228321582105,-0.7483093096220514,-0.8126597566457079,-1.8489081421347322,-2.794807921978368,29.144299549514397,0.5613670349121058,-0.07955031591978212,0.7868725776672392,0.2695214774422787,1.3042236778921996,0.5281970275547607,1.0455481277797176,-1.0378857387220606,92.01682988222788,39.17551296672525,0.25867555011248006,2,-0.5277805328369176,-0.6645231246948278,-1.8400335311889684,-2.5453395843505895,1.0555591583251882,0,0.050853689500298005,-1.2352913665699832,25.712482452392575,-1.0194211479009807,25.72687530517578,1.228567534414611,25.29025840759277,0.050853689500298005
6800,2007-02-27,25.83243179321289,26.341020584106445,25.14151954650879,25.94758415222168,24714673.0,-0.011566026349366876,1.6595731633824677,-0.29268351803910775,67.250008447507,56.60266138619162,-0.4043088938973476,-0.4909668086151129,-1.4880353227955894,-2.4749360931769218,28.36465789324739,1.1995010375976562,-0.0040658731869172016,0.4562896728515611,-0.10256305100992691,1.015142396713049,0.1768633109208153,0.7357160347823068,0.3934364318847656,57.76885931083198,1.519333816340854,0.27942636193074427,2,-0.16792964935302734,-0.3046722412109375,-1.2942605018615723,-2.043948173522949,1.1755104064941406,1,0.05126297713006722,-1.0526271742011213,26.134706497192386,-1.2352913665699832,25.712482452392575,-1.0194211479009807,25.72687530517578,0.05126297713006722
6801,2007-02-28,26.206676483154297,26.417787551879886,25.544551849365234,25.7028865814209,24763235.0,0.01448739680945299,-1.1286507019530165,-4.3749855067662695,72.74631201814114,58.86774855824315,-0.7095006628791865,-0.8550107677788255,-1.7976609180420446,-2.8244023594962897,27.256606806472806,0.873235702514652,0.07281406590749384,0.7962285995483391,0.12675976261773414,1.4656974364789441,0.46149418108303664,1.1309630180136416,-1.0651569366455078,83.45871965471663,23.3549214530481,0.3347344184653031,2,-0.5037908554077148,-0.640533447265625,-1.6253232955932617,-2.4181928634643555,1.151519775390625,2,0.020871485750276975,1.6595731633824677,25.83243179321289,-1.0526271742011213,26.134706497192386,-1.2352913665699832,25.712482452392575,0.020871485750276975
6802,2007-03-01,25.80364418029785,26.245059967041016,25.63571357727051,25.789249420166016,20889746.0,-0.015378993330784074,-2.791041942316768,0.02857294297148006,65.47170264184669,60.00569592657509,-0.2517031654440913,-0.4453360326472975,-1.3355260033200196,-2.3950829751847706,26.33201018628431,0.6093463897705043,0.11778241900044151,0.3744840621948242,-0.31774904383340896,1.0667171682230574,0.02836750918070763,0.7206006152089408,-0.6621246337890625,51.87974868934665,-14.140933263657239,0.34611655301411703,3,-0.05277824401855469,-0.2375011444091797,-1.2222909927368164,-2.01516056060791,1.6457138061523438,3,0.03774634677900579,-1.1286507019530165,26.206676483154297,1.6595731633824677,25.83243179321289,-1.0526271742011213,26.134706497192386,0.03774634677900579
6803,2007-03-02,25.4341983795166,25.741270065307614,25.22788429260254,25.68369483947754,16151313.0,-0.014317582361616066,1.8157966314468394,-17.332449980124554,56.22896907299284,61.06245291247149,0.14923142226087194,-0.0744150696530248,-0.915775038304794,-1.9951793158692226,25.462952243574478,0.5757598876953125,0.16305501348735874,0.001679611206053977,-0.6899356977986386,0.6932949202107466,-0.3441280432962941,0.34748726570840205,-0.2671534729003895,22.93239599959344,-45.62380123272018,0.3458076545023471,3,0.3166675567626953,0.1319446563720703,-0.8276548385620117,-1.6217241287231445,1.9431896209716797,4,0.052631582894289375,-2.791041942316768,25.80364418029785,-1.1286507019530165,26.206676483154297,1.6595731633824677,25.83243179321289,0.052631582894289375
6804,2007-03-05,25.30945014953613,25.712482452392575,25.295055389404297,25.33344078063965,15315965.0,-0.004904743924657673,-14.817577334489602,0.09615619839766576,50.26088315186386,62.667657955222225,0.3280322004439036,0.056239630458069456,-0.7358750185895424,-1.8391636684391877,24.5299052880302,0.4174270629882777,0.18001948932926126,-0.12498779296875284,-0.8149277115150539,0.5649521255775483,-0.4699577522419034,0.2199821663043977,-0.11739039001464491,13.157941930739808,-50.30730107002027,0.3449699592731498,3,0.46780490875244496,0.2566928863525426,-0.7029066085815394,-1.4969758987426722,2.0391502380371094,0,0.05800945194300189,1.8157966314468394,25.4341983795166,-2.791041942316768,25.80364418029785,-1.1286507019530165,26.206676483154297,0.05800945194300189
6805,2007-03-06,25.36702537536621,25.4677848815918,25.127126693725586,25.429399490356445,20521259.0,0.0022748509149708163,3.8964524618925522,2.5999363968830624,51.36516826492573,63.59020269886963,0.3266170332320719,0.013329423227375514,-0.7385031268974096,-1.8687263691977734,23.800529206684452,0.3406581878662145,0.19237791197930676,-0.07628879547119283,-0.7574728558169923,0.6048952648746067,-0.41688082564409257,0.2643032347017069,1.0507621765136754,18.587274892932776,-39.92255573790302,0.34059203017289996,3,0.40543174743652344,0.19911766052246094,-0.7161006927490234,-1.554551124572754,2.178293228149414,1,0.07187442174130143,-14.817577334489602,25.30945014953613,1.8157966314468394,25.4341983795166,-2.791041942316768,25.80364418029785,0.07187442174130143
6806,2007-03-07,25.28066253662109,25.424602508544922,25.213489532470703,25.26147079467773,16849104.0,-0.003404531570697533,-2.666611455262425,-0.30768760320469696,49.9170988623261,62.12919310591893,0.4598317757512831,0.1142409035524814,-0.5922688536497063,-1.7534196569187444,22.936263212093987,0.21111297607421875,0.22885988629019494,-0.168169403076174,-0.8417879894707525,0.5054491833184045,-0.504978696273465,0.16863989012111702,1.1113117980957092,13.733900453661823,-43.09206508381569,0.3368092931972898,3,0.4917945861816442,0.417425155639652,-0.6093463897705043,-1.4681882858276332,2.78283882141114,2,0.06832414540496456,3.8964524618925522,25.36702537536621,-14.817577334489602,25.30945014953613,1.8157966314468394,25.4341983795166,0.06832414540496456
6807,2007-03-08,25.621320724487305,25.7028865814209,25.13192367553711,25.28066253662109,16553564.0,0.013475049847793574,1.266670705066804,17.75024845955097,54.51807264981311,60.73820039533097,0.11468658886412442,-0.2008140587325684,-0.8686360564092439,-2.062246341790896,22.344694099369544,0.5709629058837891,0.28774230995778893,0.14969825744628906,-0.5143344774748293,0.8137309923674074,-0.18231811001426834,0.48171462490684647,0.745356657409669,80.46883734797616,23.712596249815746,0.33201636746055835,3,0.1511363983154297,0.0767669677734375,-0.8348522186279297,-1.7872552871704066,2.629302978515625,3,0.06779024206966877,-2.666611455262425,25.28066253662109,3.8964524618925522,25.36702537536621,-14.817577334489602,25.30945014953613,0.06779024206966877
6808,2007-03-09,26.09632110595703,26.12990760803223,25.789249420166016,25.885210037231445,21899541.0,0.01853926214723778,1.4482765710995442,0.6197152343465611,62.978142892597745,58.97070644466825,-0.3354126180763508,-0.6227175034406933,-1.2683240976814716,-2.5021767378165514,22.236647423721255,0.5085868835449254,0.3496224453274017,0.5707211494445801,-0.11285303779256495,1.254295336681725,0.22893405582600934,0.9125082430631508,0.24556526217651609,96.65066400885564,35.883699721322415,0.3417870936185722,3,-0.3238639831542969,-0.39823341369628906,-1.3062539100646973,-2.262255668640133,2.2118797302246094,4,0.05184780164987712,1.266670705066804,25.621320724487305,-2.666611455262425,25.28066253662109,3.8964524618925522,25.36702537536621,0.05184780164987712
6809,2007-03-12,26.09152412414551,26.149099349975586,26.02435111999512,26.12031173706055,13325761.0,-0.00018381831646085978,1.8889330594758504,-0.13636240434393718,62.430953787630834,58.435255926904226,-0.3770344228790421,-0.5672711318745307,-1.1944516359716637,-2.4656589065865333,22.048134116019032,0.1247482299804652,0.3514597110290545,0.5153052330017118,-0.1789195022897303,1.209529968293154,0.16819286535599076,0.8624176006474329,0.22606705049987497,94.36626552795066,30.354450817159147,0.34711236764572123,3,-0.319067001342777,-0.3934364318847692,-1.276267528533939,-2.084731101989746,1.7512702941894496,0,0.04928281959400027,1.4482765710995442,26.09632110595703,1.266670705066804,25.621320724487305,-2.666611455262425,25.28066253662109,0.04928281959400027
6810,2007-03-13,25.96197891235352,26.249858856201172,25.894805908203125,25.90920066833496,17118591.0,-0.004965030451099972,-7.705717292178183,-1.8333664612735614,59.48511711261375,56.961789826290065,-0.253878477911055,-0.4060165392555106,-1.0078222487772557,-2.3066627629765186,21.540462721081337,0.3550529479980469,0.3470681062408758,0.3524138450622587,-0.3489789722226959,1.0538066623472133,0.001717436419781393,0.703110253704736,0.33180297267347214,74.24895925749026,8.99703238957622,0.3506964086424765,3,-0.27348613739014027,-0.263891220092777,-1.146722316741947,-1.955185890197754,1.501773834228512,1,0.05340969884849267,1.8889330594758504,26.09152412414551,1.4482765710995442,26.09632110595703,1.266670705066804,25.621320724487305,0.05340969884849267
6811,2007-03-14,25.79884529113769,26.038745880126953,25.65490531921387,26.00515937805176,16017924.0,-0.006283558805996958,1.8070104473239805,-3.909074482309871,51.10132235737208,55.36508090579289,-0.1728572903370491,-0.21378828998032162,-0.7872403680494422,-2.114881051014059,20.747013136344716,0.3838405609130824,0.2735353587506957,0.16385087966918732,-0.5255743086642326,0.8532760680026072,-0.18086171449752442,0.5085634738358991,0.47160349006326996,59.656554971677835,-1.6776644830440688,0.34471259416671063,3,-0.11035251617431285,-0.10075759887694957,-0.8972249031066859,-1.7920522689819265,1.9575843811035192,2,0.06769579384926483,-7.705717292178183,25.96197891235352,1.8889330594758504,26.09152412414551,1.4482765710995442,26.09632110595703,0.06769579384926483
6812,2007-03-15,25.731674194335934,25.90920066833496,25.58773422241211,25.750865936279297,10464152.0,-0.0026036474130426424,-1.0937550467719295,0.09302196583094369,50.289013688368456,54.705085863056844,-0.13071480007669933,-0.11749807241425714,-0.6588141653536894,-2.0242178970156353,19.412122237450664,0.32146644592285156,0.234652395363252,0.0743690490722635,-0.5960472616641574,0.7447853598086844,-0.260839106295947,0.40957720444047396,0.5181846618652379,21.739105385660746,-34.7355246899439,0.33520815536821114,3,-0.04318141937255504,-0.03358650207519176,-0.8588418960571254,-1.7248811721801687,1.7176837921142614,3,0.09062088794088563,1.8070104473239805,25.79884529113769,-7.705717292178183,25.96197891235352,1.8889330594758504,26.09152412414551,0.09062088794088563
6813,2007-03-16,25.37182426452637,25.669300079345703,25.33344078063965,25.640512466430664,20299291.0,-0.013984707216943337,1.058822841642503,14.000198767637851,38.291591678444306,53.37516458823245,0.24513551948664158,0.2586352565163317,-0.2446492932812241,-1.6432662044654869,18.972823709985924,0.3982334136962855,0.13015180212806143,-0.2874000549316378,-0.9541223095921794,0.3793221997289038,-0.6207611822619086,0.04596107239863301,0.8555799484252908,4.188425011499616,-45.81618552176188,0.333361127330271,3,0.31666851043700817,0.32626342773437145,-0.5301790237426793,-1.3650312423706055,2.0583419799804688,4,0.11346442449160254,-1.0937550467719295,25.731674194335934,1.8070104473239805,25.79884529113769,-7.705717292178183,25.96197891235352,0.11346442449160254
6814,2007-03-19,25.515764236450195,25.563743591308594,25.37182426452637,25.438995361328125,12307628.0,0.005673221224580027,1.2222197683277893,-0.285717328032942,44.89164220049686,52.65588391440702,0.14923223837823585,0.14837668721296637,-0.34586690495886074,-1.7716416758894624,18.50978494422824,0.191919326782223,0.0687388379447782,-0.16001319885253906,-0.7927004264123738,0.4726740287072957,-0.47635681263245644,0.15633041492737831,0.689634426116946,19.89522693546071,-27.9240413482712,0.31634361377991765,3,0.1751270294189453,0.18712139129638672,-0.6441316604614258,-1.50897121429443,2.1015243530273438,0,0.10943966145220729,1.058822841642503,25.37182426452637,-1.0937550467719295,25.731674194335934,1.8070104473239805,25.79884529113769,0.10943966145220729
6815,2007-03-20,26.139503479003906,26.139503479003906,25.44379425048828,25.544551849365234,17536890.0,0.024445250268564367,1.338708539845989,7.749906829983353,48.99711818844541,52.55366383953139,-0.39493973931627835,-0.4253737029119904,-0.9187550402522469,-2.37641445276806,18.405832869685447,0.695709228515625,0.07614254906010132,0.4181450843811021,-0.21001404009303215,1.0463042088552363,0.10406552214403675,0.7322246466181674,0.044329744186402564,100.0,54.34712335968288,0.314079562237067,3,-0.4486122131347656,-0.4366178512573242,-1.1755094528198242,-2.132710456848141,1.1659145355224645,1,0.06516156439999676,1.2222197683277893,25.515764236450195,1.058822841642503,25.37182426452637,-1.0937550467719295,25.731674194335934,0.06516156439999676
6816,2007-03-21,26.235464096069336,26.29303932189941,26.00515937805176,26.05314064025879,16533556.0,0.003671095632803656,-1.068950391358585,0.3064508889929022,57.09780129241316,52.840300355375845,-0.3813182712515939,-0.4710416565119395,-0.9644851980099318,-2.4472187065968,18.257210692861364,0.28787994384764914,0.12051531722062592,0.46684541702270366,-0.16695020679365058,1.100641040839058,0.14994760511452654,0.7837432289308808,-1.10833740234375,94.0000715554976,47.105142284202785,0.31689781190817745,3,-0.4222240447998047,-0.5325784683227539,-1.2354850769042969,-2.2286710739135707,0.9979839324951136,2,0.04681787392877568,1.338708539845989,26.139503479003906,1.2222197683277893,25.515764236450195,1.058822841642503,25.37182426452637,0.04681787392877568
6817,2007-03-22,26.149099349975586,26.350616455078125,25.913997650146484,25.94758415222168,13735723.0,-0.0032919084555737,-2.2500035493717614,1.1052620567004916,62.95652053676981,52.837897871394965,-0.23715434586886275,-0.3704144140056549,-0.834663758711141,-2.3371701612749476,16.96044540409726,0.4366188049316406,0.16007514717457028,0.35936946868896413,-0.2963213466291741,1.0150602840071024,0.03152406102989502,0.6872148763480332,-0.9986544036865226,80.18856426017219,29.012421554826986,0.3278454076590691,3,-0.3070707321166992,-0.4462137222290039,-1.1335268020629883,-2.137508392333981,1.0171775817871058,3,0.06146790376040712,-1.068950391358585,26.235464096069336,1.338708539845989,26.139503479003906,1.2222197683277893,25.515764236450195,0.06146790376040712
6818,2007-03-23,25.84202766418457,26.225868225097656,25.789249420166016,26.21147346496582,13322009.0,-0.011743107541916209,1.1927678528665167,-1.8333396433574376,59.0538384716152,52.46266283628211,0.03358414534469034,-0.05601165662730878,-0.4847967848599346,-2.0049720302095793,15.390280726506225,0.4366188049316406,0.20927398135685138,0.04582052230835032,-0.6092163846261585,0.7008574292428591,-0.28169793115890585,0.3733389757756065,-0.6435758575439436,48.03914499901573,-7.617801518369184,0.32751845346725517,3,9.5367431640625e-07,-0.13914203643798828,-0.7616820335388184,-1.8280372619628906,1.5113697052001989,4,0.062198305146669464,-2.2500035493717614,26.149099349975586,-1.068950391358585,26.235464096069336,1.338708539845989,26.139503479003906,0.062198305146669464
6819,2007-03-26,27.46375274658203,27.47334861755371,26.41299057006836,26.42738342285156,47897249.0,0.06275533419713297,1.0090889707237567,-2.8051999008756083,73.26946320729355,53.99425684680209,-1.5343762543692137,-1.6580729881758174,-2.043380944054846,-3.5901999207697592,13.65779097051345,1.6313209533691406,0.26069734497714947,1.6010932922363281,0.615309421032844,2.586877163439812,1.1082013566345843,2.093985227838072,-2.219214354003906,99.52719320421288,37.56264830042582,0.49289193560174216,3,-1.0603580474853516,-1.1851062774658203,-2.3834071159362793,-3.4497623443603516,-0.023990631103512072,0,-0.001222939282373603,1.1927678528665167,25.84202766418457,-2.2500035493717614,26.149099349975586,-1.068950391358585,26.235464096069336,-0.001222939282373603
6820,2007-03-27,27.156679153442386,27.458953857421875,27.070316314697266,27.25263977050781,29693414.0,-0.011181050017931793,-1.892872101030035,-0.09259306973696085,69.84769963366722,56.077187655279324,-1.1622339002899729,-1.3140767317365452,-1.6769795752938599,-3.2436008238779657,13.704301154603,0.3934364318847656,0.23493095195187053,1.2278073310852093,0.08516049979325402,2.3704541623771647,0.6564839154392317,1.799130746731187,-1.7784121473657244,81.19650762837907,12.58867793932015,0.5713234156459777,3,-0.7532844543457067,-0.8780326843261754,-2.0751338005065953,-3.1426887512207067,0.38863945007323863,1,0.01696118415041048,1.0090889707237567,27.46375274658203,1.1927678528665167,25.84202766418457,-2.2500035493717614,26.149099349975586,0.01696118415041048
6821,2007-03-28,26.75364875793457,27.11349868774414,26.633697509765625,26.98395156860352,16386828.0,-0.01484093077914972,-1.0408156642585074,2.399972173083636,61.8236512060138,57.35881404612881,-0.6811518216430557,-0.9148735276012552,-1.2205563112986404,-2.8062048791181162,13.213219254630747,0.5229816436767614,0.20329646068531204,0.7974283218383782,-0.3981707211850676,1.993027364861824,0.19962880032665709,1.3952278433500993,-1.2496768551692838,57.26499598506376,-9.435912647935538,0.5977995215117228,3,-0.3502540588378906,-0.4534111022949219,-1.6721034049987793,-2.514152526855465,1.2186908721923828,2,0.020624074928402347,-1.892872101030035,27.156679153442386,1.0090889707237567,27.46375274658203,1.1927678528665167,25.84202766418457,0.020624074928402347
6822,2007-03-29,26.77763748168945,26.94076919555664,26.393798828125,26.398595809936523,17924343.0,0.0008966524144773391,-1.8148235398047674,-1.6458404074702477,57.85398862466038,59.53241370681948,-0.6047650918902114,-0.9087435134169333,-1.2043122484515365,-2.79465017514654,12.505742870064735,0.5469703674316406,0.19486261787368875,0.7727173805236767,-0.47492750753948343,2.0203622685868368,0.14889493649209484,1.3965398245552585,-1.155502976036857,58.689420614687094,-4.048595738562383,0.6238224440315808,3,-0.3550510406494105,-0.47739982604980113,-1.651710987091061,-2.4805650711059535,1.5065727233886754,3,0.01702205981340521,-1.0408156642585074,26.75364875793457,-1.892872101030035,27.156679153442386,1.0090889707237567,27.46375274658203,0.01702205981340521
6823,2007-03-30,26.77284049987793,26.902385711669922,26.58571815490723,26.6289005279541,11992080.0,-0.00017914133817065192,-1.7499875772282851,0.37974709022931313,57.85398862466038,60.972674420615434,-0.4250309584437204,-0.8416695955414149,-1.1776887121751791,-2.754283283778218,13.00872446233981,0.31666755676269176,0.23947128078206248,0.7009882926940918,-0.5612832362525317,1.9632598216407153,0.0698525282207818,1.3321240571674018,-1.039633147511271,35.111087553776976,-22.65019536267023,0.631135764473311,3,-0.3142690658569336,-0.47260284423828125,-1.5629491806030273,-2.4757680892944336,1.4585914611816406,4,0.014695356358864986,-1.8148235398047674,26.77763748168945,-1.0408156642585074,26.75364875793457,-1.892872101030035,27.156679153442386,0.014695356358864986
6824,2007-04-02,26.77763748168945,26.988750457763672,26.465768814086914,26.77284049987793,13061067.0,0.00017917343553963683,1.4494311761053764,0.03332626613306837,59.68107947069637,62.15978122975443,-0.25927261528342527,-0.7703291618078119,-1.1714448446166905,-2.7245003173609383,13.442184240920463,0.5229816436767578,0.29881748941843966,0.632375907897945,-0.6138742118687261,1.878626027664616,0.009250848014609403,1.2555009677812805,-0.9400216534115664,36.03594246912839,-18.82846203821134,0.6231250598833352,4,-0.1463384628295863,-0.47739982604980113,-1.4429979324340785,-2.4805650711059535,1.3770256042480504,0,0.02150151924676047,-1.7499875772282851,26.77284049987793,-1.8148235398047674,26.77763748168945,-1.0408156642585074,26.75364875793457,0.02150151924676047
6825,2007-04-03,27.190265655517575,27.22385215759277,26.85920333862305,26.873598098754886,15136932.0,0.015409431624066272,-1.111109270700481,66.01391650104145,65.59141163823051,63.103515712623015,-0.5667783102301875,-1.0955295904463362,-1.5649161844458348,-3.0984956936266492,14.513945215039719,0.4462146759033203,0.4544630740421951,0.9538420677185009,-0.3191637956792448,2.2268479311162466,0.3173391360196298,1.590344999417372,-1.2545058598831424,95.95369346970382,39.97306716852428,0.6365029316988725,4,-0.5589666366577113,-0.8900279998779261,-1.651710987091061,-2.698874473571774,0.31666755676269887,1,0.009175947860234235,1.4494311761053764,26.77763748168945,-1.7499875772282851,26.77284049987793,-1.8148235398047674,26.77763748168945,0.009175947860234235
6826,2007-04-04,27.00794219970703,27.329408645629886,26.92637634277344,27.16147804260254,10351188.0,-0.006705467983301738,-1.5454600210812195,-0.484848667369383,63.94130721579731,63.21293645473718,-0.2943047447829379,-0.8191668666993763,-1.3660876509868274,-2.8811952447750855,15.705105526354348,0.4030323028564453,0.5814017101476168,0.6851546287536614,-0.5485962365697645,1.9189054940770873,0.06827919609195021,1.3020300614153726,-0.9799270747574411,65.64097127794662,5.1088864311675835,0.6168754326617126,4,-0.37664318084716797,-0.7077045440673828,-1.411811351776123,-2.458974838256836,0.7436904907226598,2,0.019896976964591584,-1.111109270700481,27.190265655517575,1.4494311761053764,26.77763748168945,-1.7499875772282851,26.77284049987793,0.019896976964591584
6827,2007-04-05,27.358196258544922,27.4013786315918,27.012739181518555,27.04632568359375,10560233.0,0.012968557776374734,-1.0506320196449606,-2.03125582319838,71.74370831309845,64.62292199267978,-0.5084843667110341,-1.0884312223708221,-1.6980558641247114,-3.1896371037864313,16.282051906892725,0.3934364318847692,0.6654531867301721,0.9485649108886705,-0.32127546628423787,2.2184052880615788,0.31364472230221807,1.5834850994751228,-1.243461124039083,95.38457461230594,26.58008823174829,0.6349201885864539,4,-0.4246225357055664,-1.0579586029052734,-1.723681926727295,-2.770845413208008,0.44621467590331676,3,0.022448240584947765,-1.5454600210812195,27.00794219970703,-1.111109270700481,27.190265655517575,1.4494311761053764,26.77763748168945,0.022448240584947765
6828,2007-04-09,27.449357986450195,27.574106216430664,27.25263977050781,27.372589111328125,13350146.0,0.0033321541758002393,-1.0303086884505115,0.24615619839765152,71.413399258845,64.41669266507438,-0.38852681571906444,-1.1310173086726962,-1.7546463339043683,-3.22700014655657,16.062031210303097,0.3214664459228551,0.7216284376106366,0.9720747947692878,-0.3696194999651432,2.313769089503719,0.3012276474020723,1.6429219421365033,-1.253106042961484,88.74456192521615,13.185245087791955,0.6708471473672153,4,-0.4654054641723633,-1.0987415313720703,-1.790853500366211,-2.8620071411132812,0.7053050994873047,0,0.03041427122047935,-1.0506320196449606,27.358196258544922,-1.5454600210812195,27.00794219970703,-1.111109270700481,27.190265655517575,0.03041427122047935
6829,2007-04-10,27.37738800048828,27.506933212280273,27.30061912536621,27.449357986450195,11568570.0,-0.0026219187347639172,1.2051475459966363,-0.9374891301647246,65.61744704812239,63.94666460001385,-0.3688885834518132,-1.0095336102483863,-1.6476099010272733,-3.102099739310283,15.791930604745819,0.2063140869140625,0.7728425326303103,0.8358116149902344,-0.5505420514928012,2.22216528147327,0.1426347817487148,1.528988448231754,-1.0709077151642141,72.483225057695,0.014850380015559494,0.6931768332415185,4,-0.3934354782104492,-1.0267715454101562,-1.7188835144042969,-2.790037155151367,0.9739933013916051,1,0.031195231647228594,-1.0303086884505115,27.449357986450195,-1.0506320196449606,27.358196258544922,-1.5454600210812195,27.00794219970703,0.031195231647228594
6830,2007-04-11,27.34860038757324,27.593297958374023,26.95036506652832,27.228649139404297,13570446.0,-0.0010515105719555162,1.1102377978733726,-1.666684334667218,64.28572827340679,64.22022871861307,-0.34644652777738827,-0.9186363953239791,-1.585068822468699,-3.0175602139468793,15.590856876635225,0.6429328918457031,0.8680955659229497,0.7376929283142069,-0.6652068410721164,2.14059269770053,0.036243043621045246,1.4391428130073685,-0.9407100277606446,63.309395725549024,-6.169525853343416,0.7014498846931613,4,-0.3550519943237269,-0.988388061523434,-1.6769013404846156,-2.7612495422363246,0.9116191864013707,2,0.02947363619860144,1.2051475459966363,27.37738800048828,-1.0303086884505115,27.449357986450195,-1.0506320196449606,27.358196258544922,0.02947363619860144
6831,2007-04-12,27.545318603515625,27.60769271850586,27.23824691772461,27.25263977050781,10219050.0,0.0071929902501253196,-1.2985166725999762,2.4399815548030084,67.42517980508165,65.28369440532654,-0.4683038600941458,-1.0306463380551456,-1.753249658480616,-3.160876947389294,16.096259602624745,0.36944580078125,0.7530463764720778,0.8470874786376967,-0.5603946064355014,2.254569563710895,0.14334643610109765,1.5508285211742958,-1.018887483846889,90.51095525913372,21.46195866887014,0.7037410425365982,4,-0.5085878372192383,-1.1755104064941406,-1.8760185241699219,-2.957967758178711,0.9691963195800781,3,-0.0013935359321076701,1.1102377978733726,27.34860038757324,1.2051475459966363,27.37738800048828,-1.0303086884505115,27.449357986450195,-0.0013935359321076701
6832,2007-04-13,28.06350135803223,28.14506721496582,27.554914474487305,27.559711456298828,14888704.0,0.01881200802122751,-1.2990700733018528,1.7213062405505362,76.33676924969434,67.33733669699697,-0.8771463661070165,-1.438953189001655,-2.2333464606401314,-3.628308303013821,17.147584265873803,0.5997486114501953,0.6835282143291792,1.2486788749694853,-0.2071722783208827,2.7045300282598532,0.5207532983243013,1.9766044516146692,-1.4073188465030384,93.1727035863904,20.579359535743947,0.727925576645184,4,-0.7580833435058629,-1.4250059127807653,-2.328228950500492,-3.476150512695316,0.06717300415038352,4,-0.011112963547340038,-1.2985166725999762,27.545318603515625,1.1102377978733726,27.34860038757324,1.2051475459966363,27.37738800048828,-0.011112963547340038
6833,2007-04-16,28.25062370300293,28.332189559936523,28.13547134399414,28.20744132995605,10061276.0,0.006667818907676759,-1.1025625344015657,0.0857150429143179,64.13793765211548,67.8325431615991,-0.9304468841700206,-1.4749672393853643,-2.3774124136256383,-3.7669064319427434,18.771883679848077,0.2686882019042933,0.6971391420458275,1.2918612480163567,-0.13218371222036396,2.7159062082530774,0.5798387678979964,2.003883728134717,-1.3859973329926092,94.09723468337027,23.88180024717019,0.7120224801183599,4,-0.6549272537231445,-1.4178085327148438,-2.5153512954711914,-3.6632728576660156,-0.5709609985351598,0,-0.015794793532549867,-1.2990700733018528,28.06350135803223,-1.2985166725999762,27.545318603515625,1.1102377978733726,27.34860038757324,-0.015794793532549867
6834,2007-04-17,28.30820083618164,28.50012016296387,28.140270233154297,28.140270233154297,12598166.0,0.0020380836113218503,-3.285698060060921,3.88886925795021,72.72735486173379,68.62542574198837,-0.8359953997693168,-1.3835509459001685,-2.387282864657582,-3.77651091217923,20.570250095414693,0.35984992980957387,0.7450177853213731,1.2098165512084975,-0.16525467829209362,2.5848877807090886,0.522280936458202,1.897352165958793,-1.2087643557831278,87.61615127295622,18.01356360489288,0.6875356147502953,4,-0.5949525833129847,-1.3914203643798828,-2.5729284286499023,-3.7136526107788086,-0.8588428497314453,1,-0.005423790481516533,-1.1025625344015657,28.25062370300293,-1.2990700733018528,28.06350135803223,-1.2985166725999762,27.545318603515625,-0.005423790481516533
6835,2007-04-18,27.84279441833496,28.11627960205078,27.34860038757324,27.49254035949707,25099416.0,-0.016440692241091792,-1.4060125655326445,2.0857071464267865,70.97968847132276,69.4074681037134,-0.2998233623100681,-0.8263635601163735,-1.8759647058011666,-3.2660406285307033,20.710699858476495,0.959600448608402,0.7893990405221594,0.6592455863952651,-0.6761852137860558,1.994676386576586,-0.008469813695395345,1.3269609864859255,0.6573257446289098,47.90873432741055,-22.29385730908559,0.6677154000906611,4,-0.11755180358886719,-0.9260139465332031,-2.1075220108032227,-3.1978673934936523,-0.7532863616943359,2,0.018266373550853476,-3.285698060060921,28.30820083618164,-1.1025625344015657,28.25062370300293,-1.2990700733018528,28.06350135803223,0.018266373550853476
6836,2007-04-19,27.46375274658203,27.933956146240234,27.310216903686523,27.727642059326172,16780742.0,-0.013613636119200856,-1.1848751286128518,-0.7534225688053411,61.62604747610301,68.28328356626946,0.16838168493478634,-0.3695293787083358,-1.4538504263869427,-2.8416132044220426,20.523901559708623,0.6237392425537109,0.8225297684964268,0.2187894821166978,-1.044060108609557,1.4816390728429525,-0.41263531324642955,0.8502142774798251,1.0363674163818395,12.903220635663548,-56.32857194429461,0.6314247953631272,4,0.2614898681640625,-0.5469722747802734,-1.7704625129699707,-2.8188257217407227,-0.41742706298828125,3,0.02900065532710938,-1.4060125655326445,27.84279441833496,-3.285698060060921,28.30820083618164,-1.1025625344015657,28.25062370300293,0.02900065532710938
6837,2007-04-20,27.75642967224121,27.8236026763916,27.449357986450195,27.79481315612793,15603168.0,0.010656843890192835,6.7998091906503415,0.14545296847218006,65.18518431269081,67.59125968336345,-0.06913555941280336,-0.5645602841415318,-1.6990111043535165,-3.0872013666556555,20.587465567960503,0.37424468994140625,0.800237484627587,0.43109989166259766,-0.7393029000693829,1.6015026833945782,-0.15410150420339264,1.016301287528588,0.6960943603515659,37.49991985278548,-34.55881035899077,0.5852013958659911,4,-0.031187057495117188,-0.8396492004394531,-2.0631394386291504,-2.938775062561035,-0.5757598876953125,4,0.027312059216774598,-1.1848751286128518,27.46375274658203,-1.4060125655326445,27.84279441833496,-3.285698060060921,28.30820083618164,0.027312059216774598
6838,2007-04-23,27.449357986450195,27.732440948486328,27.39657974243164,27.58849906921387,10998541.0,-0.011063083019575592,-1.7451127116266019,3.625024845955171,59.48510689413152,66.90988855514223,0.2658981583702271,-0.13797113039247222,-1.3422166569249896,-2.729751848007467,20.96540825709961,0.3598499298095703,0.7941250399626121,0.0436616897583022,-0.8958538729659971,0.9831772524826015,-0.4260960916038492,0.5134194711204536,0.957473760986332,11.693478581458388,-62.24003562140721,0.46975778136214985,4,0.27588462829589844,-0.5325775146484375,-1.7560677528381348,-2.605314254760742,-0.6573257446289062,0,0.024820849218722518,6.7998091906503415,27.75642967224121,-1.1848751286128518,27.46375274658203,-1.4060125655326445,27.84279441833496,0.024820849218722518
6839,2007-04-24,27.43016624450684,27.478145599365234,27.1326904296875,27.38698387145996,11378491.0,-0.000699169064457883,3.965538039753256,-0.3103495544893939,53.810987711104715,65.74602849266424,0.32783965102481716,-0.12798655651701907,-1.2745107992279117,-2.6554922420612144,19.11942969455588,0.3454551696777344,0.7184060412637869,0.026149272918704725,-0.9130493680481706,0.9653479138855801,-0.4434500475647347,0.49574859340214417,0.9328009091796865,30.243909060587853,-39.2144902279816,0.4695993204834385,4,0.3862390518188441,-0.49419403076171875,-1.736876010894779,-2.5861225128173864,-0.3934364318847692,1,0.009095696239569628,-1.7451127116266019,27.449357986450195,6.7998091906503415,27.75642967224121,-1.1848751286128518,27.46375274658203,0.009095696239569628
6840,2007-04-25,27.61728858947754,27.70845031738281,27.43016624450684,27.468549728393555,8261150.0,0.006821772179677277,-1.468087625814106,3.4444346289749816,59.665155003464015,64.88380351470671,0.20432591443094594,-0.29390030148651647,-1.4169048826622728,-2.7859761804669176,17.32579757004866,0.27828407287596946,0.6421049153459251,0.1902411460876472,-0.7460052956320133,1.1264875878073077,-0.2778820747721831,0.6583643669474775,0.6718619607690464,60.4790832527958,-9.071321490171258,0.4681232208598309,4,0.19911670684814453,-0.6453313827514648,-1.9204001426696777,-2.7132701873779297,-0.6045494079589844,2,-0.006080633241140387,3.965538039753256,27.43016624450684,-1.7451127116266019,27.449357986450195,6.7998091906503415,27.75642967224121,-0.006080633241140387
6841,2007-04-26,27.30541801452637,27.655672073364254,26.71046638488769,26.86879920959473,11577949.0,-0.011292584858239585,-1.509558462340877,2.935472288476828,49.15253822015574,61.863333400313536,0.5348310970580421,0.06474651534951548,-1.0628531649230162,-2.4215402984523564,16.69577327547912,0.9452056884765625,0.6059103010451317,-0.1492178916931124,-1.032960306060577,0.7345245226743522,-0.5910890988768429,0.2926533154906181,0.9143449284866705,53.448228593361726,-12.30415457999181,0.44187120718373185,4,0.2998752593994105,-0.16073322296142933,-1.6085295677185094,-2.3486213684082067,-0.618942260742191,3,-0.007907220382814995,-1.468087625814106,27.61728858947754,3.965538039753256,27.43016624450684,-1.7451127116266019,27.449357986450195,-0.007907220382814995
6842,2007-04-27,27.23344802856445,27.42057037353516,26.92637634277344,27.156679153442386,11226344.0,-0.0026357401276052572,1.191481893420022,0.17582585599830625,46.51162790697669,59.90485453974256,0.5326942579678224,0.1819439278948387,-0.9485139436992007,-2.2960471359335735,16.57567297008832,0.49419403076171875,0.5780486578019506,-0.24397840499878143,-1.076218522006446,0.5882617120088831,-0.6600984635026137,0.17214165350505084,0.8655711897985654,51.173645832749926,-11.18828994435561,0.4161200585038318,4,0.3718452453613317,-0.08876323699950817,-1.475385189056393,-2.2046813964843714,-0.6093463897705043,4,-0.006871048600765928,-1.509558462340877,27.30541801452637,-1.468087625814106,27.61728858947754,3.965538039753256,27.43016624450684,-0.006871048600765928
6843,2007-04-30,27.16627693176269,27.31501388549805,27.04632568359375,27.31501388549805,10921009.0,-0.0024664925547180916,2.612931355073547,-1.937464284827224,46.58386435086843,57.00002226075752,0.48039363413836966,0.29523862212518637,-0.8404273999464316,-2.1745105819937542,16.44908229495855,0.2686882019043004,0.5153359275876994,-0.33082132339477965,-1.1098348996459428,0.44819225285638353,-0.720328111520363,0.058685464730803716,0.8216580599222958,45.67313481043745,-14.772015629937066,0.3895067881255819,4,0.24709606170654652,-0.021592140197750354,-1.3938198089599574,-2.048747062683102,-0.9020252227783203,0,0.0005298058625906599,1.191481893420022,27.23344802856445,-1.509558462340877,27.30541801452637,-1.468087625814106,27.61728858947754,0.0005298058625906599
6844,2007-05-01,27.35339736938477,27.43976211547852,27.07511329650879,27.137487411499023,9612755.0,0.006887967684791496,-1.1408486979502233,-1.4516228312024269,50.07383963147723,54.67715016744135,0.1604658174511897,0.16175771293862695,-0.9788194152335663,-2.317346935372992,16.495061790148135,0.3646488189697301,0.3613680167894522,-0.17248888015746644,-0.8787088234613876,0.5337310631464547,-0.525598851809427,0.18062109149449412,0.5323401337564349,64.42297952529643,4.160850273959326,0.35310997165196123,5,-0.031186103820804334,0.09356212615966442,-1.5809402465820348,-2.1495037078857457,-1.453792572021488,1,-0.020522683891244453,2.612931355073547,27.16627693176269,1.191481893420022,27.23344802856445,-1.509558462340877,27.30541801452637,-0.020522683891244453
6845,2007-05-02,27.43976211547852,27.506933212280273,27.20466041564941,27.38218688964844,8968945.0,0.00315736816628176,2.150029815146248,0.26666313306654216,48.3180338909698,53.19848199131543,0.012201897835907971,0.10017923655200534,-1.0158396085226862,-2.3599314025362226,16.08549799317185,0.3022727966308629,0.27547402445802405,-0.09859895706176403,-0.7884822650706411,0.5912843509471131,-0.4435406110662008,0.24634269694267275,0.3519536982024043,77.15735733311884,19.86551729904386,0.3449416540044378,5,-0.17272758483887074,0.007197380065914416,-1.0987415313720739,-1.7080879211425817,-1.3914203643798828,2,-0.01468789347226529,-1.1408486979502233,27.35339736938477,2.612931355073547,27.16627693176269,1.191481893420022,27.23344802856445,-0.01468789347226529
6846,2007-05-03,27.545318603515625,27.58849906921387,27.39657974243164,27.52132797241211,7475198.0,0.0038468441378201046,2.478325497787451,0.416683230636719,40.4929791863652,50.454903643945926,-0.09003596501634448,0.03894243895816274,-1.071818402154264,-2.4185042475358784,15.412753300299222,0.19191932678223012,0.15618702658804295,-0.01991128921508789,-0.6630901880065068,0.623267609576331,-0.3415007386107973,0.30167816018062155,0.15989725586183923,93.47848005000768,39.04300665389806,0.3215894493957097,5,-0.3238649368286133,-0.0983591079711914,-1.2042980194091797,-1.8112449645996094,-1.607330322265625,3,-0.019334661895291982,2.150029815146248,27.43976211547852,-1.1408486979502233,27.35339736938477,2.612931355073547,27.16627693176269,-0.019334661895291982
6847,2007-05-04,27.972339630126953,28.010723114013672,27.526126861572266,27.60769271850586,10452897.0,0.015502490015012027,1.195654804085936,15.199554778184131,45.3074394104203,48.8796072568669,-0.5399956572754121,-0.35806774575206646,-1.4573531491572105,-2.7958113502690978,14.690670731290439,0.48459625244140625,0.07869181991125629,0.37640256881713796,-0.283580288032919,1.036385425667195,0.04641114039210947,0.7063939972421664,-1.2618732452392614,96.01995166349565,44.67636756034976,0.32999142842502804,5,-0.6117448806762695,-0.5253801345825195,-1.620523452758789,-2.2382659912109375,-2.3798084259033168,4,-0.04596912140155285,2.478325497787451,27.545318603515625,2.150029815146248,27.43976211547852,-1.1408486979502233,27.35339736938477,-0.04596912140155285
6848,2007-05-07,28.284210205078125,28.3753719329834,28.097087860107425,28.21703720092773,11937057.0,0.0111492488320597,1.2307657024034941,0.1842138298985347,49.627411693194354,48.41476547709908,-0.8057185151206312,-0.6368373916188261,-1.7227941283037467,-3.055036908793422,13.873927171422595,0.4030323028564453,0.06050455914145303,0.6465305328369126,-0.07696654426690586,1.3700276099407311,0.2847819942850016,1.0082790713888237,-1.5477386856079143,92.98895424740725,44.32374337313786,0.36174853855191,5,-0.7412910461425781,-0.8012657165527344,-1.9227981567382812,-2.461374282836914,-2.2838478088378906,0,-0.058693827907774665,1.195654804085936,27.972339630126953,2.478325497787451,27.545318603515625,2.150029815146248,27.43976211547852,-0.058693827907774665
6849,2007-05-08,28.23143196105957,28.26501846313477,27.953147888183594,28.25542259216309,7418091.0,-0.0018659967393779286,13.444346289750438,-0.35714691351017086,56.92307483218785,48.11008990251284,-0.7010509059094368,-0.5447239994871396,-1.6368539240431694,-2.948313557765264,12.897908687960582,0.33106231689453125,0.00018142015725430838,0.5510500907897935,-0.20771602247125642,1.3098162040508434,0.17166703415926676,0.9304331474203202,-1.4294044250488334,87.70491536193164,37.33527819196164,0.379383056630525,5,-0.6885128021240234,-0.7484874725341797,-1.852027416229248,-2.3678131103515625,-2.231069564819336,1,-0.06968049848794733,1.2307657024034941,28.284210205078125,1.195654804085936,27.972339630126953,2.478325497787451,27.545318603515625,-0.06968049848794733
6850,2007-05-09,28.1546630859375,28.327392578125,27.93875312805176,28.11627960205078,8826178.0,-0.0027192696150857287,1.0249945339985107,-1.5999363968832103,63.793077187862686,49.73681645448028,-0.6035041246003239,-0.4263287334085675,-1.5173867138756734,-2.8188006956847786,12.837869061213276,0.38863945007323863,-0.020269562352375203,0.4339780807495117,-0.33613133527672545,1.2040874967757489,0.048923372736393134,0.8190327887626303,-1.289701774047856,77.45089824209958,21.41908591427697,0.38505470801311886,5,-0.503788948059082,-0.5493698120117188,-1.6888947486877441,-2.060739517211914,-1.9000072479248082,2,-0.08009537466994443,13.444346289750438,28.23143196105957,1.2307657024034941,28.284210205078125,1.195654804085936,27.972339630126953,-0.08009537466994443
6851,2007-05-10,27.506933212280273,28.1546630859375,27.506933212280273,28.1546630859375,10251980.0,-0.023006131228782145,1.0,-16.875223613595708,45.63757538729157,49.6396995078486,0.08472668203584277,0.23017937103750086,-0.8456697065100798,-2.1213280420367795,12.415886776035709,0.6477298736572266,-0.0272888826963964,-0.21183252334594727,-0.983970800752271,0.5603057540603764,-0.5979016620491109,0.17423661535721635,-0.5815554755468781,0.0,-55.96452090048934,0.3860691387031625,5,0.20391559600830078,0.09836006164550781,-1.0411648750305176,-1.4130096435546875,-1.3386421203613281,3,-0.05302632067069035,1.0249945339985107,28.1546630859375,13.444346289750438,28.23143196105957,1.2307657024034941,28.284210205078125,-0.05302632067069035
6852,2007-05-11,27.75163269042969,27.76122856140137,27.38698387145996,27.516529083251953,8658191.0,0.008895920030815185,1.9433860370225373,-0.3629655150074997,55.403097186130566,50.61961426732217,-0.08799157928951473,-0.04119455852450571,-1.0500511353215387,-2.3154293874878498,11.04411814731122,0.3742446899414098,-0.06573514498728628,0.04846038818359588,-0.7067757479656542,0.803696524332846,-0.3291576798910292,0.42607845625822094,-0.7682551858462965,36.89328444616014,-23.652082687933117,0.37761806807462456,5,-0.026390075683597303,-0.1463394165039098,-1.2858643531799352,-1.6577091217041051,-1.5161685943603551,4,-0.06535271021388,1.0,27.506933212280273,1.0249945339985107,28.1546630859375,13.444346289750438,28.23143196105957,-0.06535271021388
6853,2007-05-14,27.80441093444824,27.87638092041016,27.564510345458984,27.75642967224121,9076699.0,0.0019018068092531148,2.249985092723178,0.20408560626955394,56.610177028714986,51.34587397812636,-0.04551789655553051,-0.13609354729283396,-1.0491566067819207,-2.31962347481479,9.294503932756113,0.3118705749511754,-0.037456264645513215,0.12354927062987997,-0.5887344744443048,0.8358330157040648,-0.2325926019072142,0.47969114316697414,-0.7653536527288445,44.38783478181467,-19.16467760283276,0.3561418725370928,5,-0.014394760131832385,-0.19911766052245738,-1.1875052452087367,-1.7104873657226527,-1.7608661651611293,0,-0.07955139691465996,1.9433860370225373,27.75163269042969,1.0,27.506933212280273,1.0249945339985107,28.1546630859375,-0.07955139691465996
6854,2007-05-15,28.1546630859375,28.428150177001953,27.90036964416504,28.00112724304199,12775531.0,0.012596999530578579,-1.9729840074349043,3.199912545715051,58.97433447177249,52.52990737599333,-0.30190637085614114,-0.5253743557622244,-1.3365377852156968,-2.616156786147201,7.560751731695279,0.6237392425537145,0.019799990766941278,0.4814783096313491,-0.20518537001538917,1.1681419892780873,0.13814646980798173,0.8248101494547164,-1.0621532181675448,73.7326218099148,9.38687110058541,0.34333183982336857,5,-0.24709606170654297,-0.5493698120117188,-1.4873785972595215,-2.0103607177734375,-2.3414230346679688,1,-0.07651665669454522,2.249985092723178,27.80441093444824,1.9433860370225373,27.75163269042969,1.0,27.506933212280273,-0.07651665669454522
6855,2007-05-16,28.351381301879886,28.466533660888672,28.1066837310791,28.30820083618164,9468529.0,0.006987056294793348,1.6315862886633887,0.2812402946693832,68.16665783266627,55.60476055891567,-0.3975153909626066,-0.7188950287912839,-1.4686589875649183,-2.75846282759915,7.631444418957544,0.3598499298095703,0.0940008496432867,0.6527671813964879,-0.09527001979198246,1.4008043825849583,0.2787485808022545,1.0267857819907213,-1.1787330155560127,89.33329799733247,22.633817122503473,0.37401860059423436,5,-0.42462253570556996,-0.7460880279541051,-1.6840968132019078,-2.207078933715824,-2.9891529083251953,2,-0.08292431612437046,-1.9729840074349043,28.1546630859375,2.249985092723178,27.80441093444824,1.9433860370225373,27.75163269042969,-0.08292431612437046
6856,2007-05-17,28.26021957397461,28.33698844909668,28.087491989135746,28.30820083618164,6402043.0,-0.0032154245655477975,3.7272595858479325,-1.1111798224302278,67.71522895493035,58.094514952750124,-0.21711214543242718,-0.5955381220284934,-1.3098435444423941,-2.6104917180009615,7.768845361053009,0.2638893127441406,0.14614696972657626,0.5217821121215813,-0.257749624284088,1.3013138485272506,0.1320162439187449,0.9115479803244178,-0.9840604576855512,80.88887711022183,11.720460447966317,0.38976586820283543,5,-0.33346080780029297,-0.6549263000488281,-1.5833392143249512,-2.106321334838867,-2.3270301818847656,3,-0.0709677336622282,1.6315862886633887,28.351381301879886,-1.9729840074349043,28.1546630859375,2.249985092723178,27.80441093444824,-0.0709677336622282
6857,2007-05-18,28.514514923095703,28.548099517822266,28.1066837310791,28.298603057861328,9648604.0,0.008998350082009887,2.11865297542044,-4.499920496104309,71.85068955646682,60.56376804866929,-0.4318228609147532,-0.8328271067374331,-1.5031174829025034,-2.8063052618362647,8.04388198442854,0.44141578674316406,0.2117999064796301,0.7381731986999505,-0.11526184827055275,1.5916082456704537,0.31145567521469886,1.164890722185202,-1.1431258432386748,96.58550585242125,23.43529243146807,0.4267175234852513,5,-0.5469732284545898,-0.8852319717407227,-1.8112454414367676,-2.353419303894043,-2.619709014892578,4,-0.08228173747667034,3.7272595858479325,28.26021957397461,1.6315862886633887,28.351381301879886,-1.9729840074349043,28.1546630859375,-0.08228173747667034
6858,2007-05-21,28.130674362182614,28.47612953186035,28.068300247192386,28.428150177001953,9604210.0,-0.013461234110007325,1.073174870196275,-1.377765017667861,61.8421075573031,61.11032724034876,-0.08051916840029705,-0.4166908810228982,-1.0767706677029203,-2.36355272327301,8.41713548200176,0.44621467590331676,0.293016474257616,0.320266819000242,-0.532603591994782,1.173137229995266,-0.10616838649727,0.746702024497754,-0.641614238529062,35.55567334222568,-37.09988232762199,0.4264352054975121,5,-0.16313266754150035,-0.5013914108276332,-1.1587176322936976,-1.5689468383789027,-2.2358684539794886,0,-0.06737166132999273,2.11865297542044,28.514514923095703,3.7272595858479325,28.26021957397461,1.6315862886633887,28.351381301879886,-0.06737166132999273
6859,2007-05-22,27.67966270446777,28.068300247192386,27.631681442260746,28.015522003173828,12513756.0,-0.01603273536595906,-1.0222174126211137,1.1290306034123463,53.28947953428344,59.94326083439551,0.31736764619772373,0.05688745420724217,-0.5874625189642195,-1.8594841410457725,8.993595559026202,0.4989929199218679,0.3204012272795289,-0.14321966171264933,-0.9798156528352955,0.6933763294099968,-0.5615176572739742,0.2750783338486755,-0.0846986413973454,5.235739395212652,-64.08884886969028,0.41829799556132313,5,0.2878789901733434,-0.050379753112789416,-0.46540689468383434,-1.0243740081787074,-1.904806137084961,1,-0.0591090271817718,1.073174870196275,28.130674362182614,2.11865297542044,28.514514923095703,3.7272595858479325,28.26021957397461,-0.0591090271817718
6860,2007-05-23,27.449357986450195,27.857187271118164,27.41097450256348,27.684459686279297,10562943.0,-0.008320358541811346,-1.8615427896935761,0.7000005679010869,48.72772809781051,60.28661113556428,0.4884715018102668,0.2887716408038479,-0.3165716118668058,-1.5828220608850607,9.055759694519649,0.44621276855468395,0.30164588151115623,-0.36512784957885813,-1.2136972556765926,0.4834415565188763,-0.7894125526277236,0.05915685347000732,1.0987415313720703,3.3754849617814386,-60.29572049976263,0.4242847030488669,5,0.518183708190918,0.17992496490478516,-0.13434362411499023,-0.7101039886474609,-1.7560672760009766,2,-0.05960496183511099,-1.0222174126211137,27.67966270446777,1.073174870196275,28.130674362182614,2.11865297542044,28.514514923095703,-0.05960496183511099
6861,2007-05-24,27.089508056640625,27.58849906921387,26.873598098754886,27.415771484375,15207170.0,-0.013109593673819364,1.128572807759778,1.3877544397660249,38.082918896762834,58.362146881190085,0.8748864216273944,0.6657501284868914,0.08577890750597916,-1.1777003689491679,9.009051144310035,0.7149009704589844,0.24771134806312745,-0.7141822814941392,-1.5949050174578083,0.16654045446952992,-1.1545436494759755,-0.27382091351230287,1.4358489608764664,12.893984766282887,-44.75679936988834,0.44036136798183473,5,0.6213407516479492,0.5397748947143555,0.23150348663330078,-0.3502540588378906,-1.0267715454101562,3,-0.06376194279624492,-1.8615427896935761,27.449357986450195,-1.0222174126211137,27.67966270446777,1.073174870196275,28.130674362182614,-0.06376194279624492
6862,2007-05-25,27.04632568359375,27.219053268432614,26.42258644104004,26.42258644104004,11956023.0,-0.0015940626517316758,-1.553845495215863,-1.9117657375362453,31.98325045915776,55.625821706794845,0.9023962416925748,0.7317101397582526,0.17400181377632506,-1.0873522931549466,9.202153969339347,0.7964668273925746,0.17338530901761828,-0.7480085372924812,-1.6577359393236613,0.1617188647386989,-1.2028722383080712,-0.29314483627689114,1.4129609771728546,30.37380833847274,-21.86480398534715,0.4548637010155904,5,0.43901729583740234,0.43901729583740234,0.2746858596801758,-0.3070716857910156,-0.9835891723632812,4,-0.041156654864181186,1.128572807759778,27.089508056640625,-1.8615427896935761,27.449357986450195,-1.0222174126211137,27.67966270446777,-0.041156654864181186
6863,2007-05-29,27.1806697845459,27.29582214355469,26.907184600830078,26.95036506652832,11822426.0,0.004967184915385392,-1.4545607863923513,0.3692323687614481,35.061402861779044,52.96882930568446,0.7490393399807402,0.630843264007197,0.09878878810804537,-1.175262524977704,9.346384645252906,0.3886375427246129,0.20673392710647676,-0.6143840789794908,-1.5220399919689598,0.29327183400997825,-1.0682120354742253,-0.16055612248475626,1.1564148630371136,46.064105476410035,-1.6185178400820348,0.4538279564947339,5,0.3046731948852539,0.3046731948852539,0.14034175872802734,-0.44141578674316406,-1.1611156463623047,1,-0.04730802759959496,-1.553845495215863,27.04632568359375,1.128572807759778,27.089508056640625,-1.8615427896935761,27.449357986450195,-0.04730802759959496
6864,2007-05-30,26.79203224182129,27.1806697845459,26.63849639892578,27.156679153442386,14392455.0,-0.014298306325974952,1.627902891797944,-1.5833236711775285,32.20553781837876,48.97314930409696,1.0326555241925064,1.0279731094482365,0.5386202331357275,-0.749104391757168,9.91555380843663,0.5421733856201172,0.17790525867024698,-0.974953365325927,-1.9705723838047717,0.020665653152917685,-1.4727628745653476,-0.47714385608650645,1.430182513369143,25.752515475759964,-17.414259498889074,0.49780950923942185,5,0.6933107376098633,0.6933107376098633,0.5289793014526367,-0.05277824401855469,-0.8828315734863281,2,-0.03348855083182645,-1.4545607863923513,27.1806697845459,-1.553845495215863,27.04632568359375,1.128572807759778,27.089508056640625,-0.03348855083182645
6865,2007-05-31,27.03672981262207,27.1326904296875,26.77284049987793,26.80162811279297,14242601.0,0.009133221720255325,-1.459024940207368,-0.6447379432995021,43.1372669106037,46.242264632505105,0.6502434829335613,0.7921470092012939,0.32890742266759077,-0.9544775511799024,10.666657860160859,0.3598499298095703,0.14356222136252939,-0.7101041793823235,-1.7489849944272677,0.3287766356626207,-1.2295445869047938,-0.19066377185985317,1.0775072437193387,52.67490519799616,3.880612089396294,0.5194404075224717,5,0.44861316680908203,0.44861316680908203,0.3394589424133301,-0.29747581481933594,-1.266672134399414,3,-0.04667255448364749,1.627902891797944,26.79203224182129,-1.4545607863923513,27.1806697845459,-1.553845495215863,27.04632568359375,-0.04667255448364749
6866,2007-06-01,27.012739181518555,27.20466041564941,26.83041572570801,27.03672981262207,10357024.0,-0.000887334794917205,1.0799932155237313,-0.10204363099439401,38.473033134826245,42.5336361412117,0.5349226672128147,0.8160306699987032,0.3852317800443288,-0.8922817521470314,11.582951998819201,0.37424468994139914,0.06698231923098419,-0.7074658393859856,-1.7942915504239778,0.3793598716520066,-1.25087869490498,-0.1640529838669913,0.9999988379047728,67.58229636958912,16.568679089970693,0.5434128555189955,6,0.4366188049316406,0.47260379791259766,0.3814420700073242,-0.26868724822998047,-1.6217231750488246,4,-0.048845415572370765,-1.459024940207368,27.03672981262207,1.627902891797944,26.79203224182129,-1.4545607863923513,27.1806697845459,-0.048845415572370765
6867,2007-06-04,26.68647575378418,26.9455680847168,26.475364685058594,26.63849639892578,14597749.0,-0.01207813193404672,-1.5128254786938742,-1.999920496104309,33.93101731475937,39.43240389204018,0.6421366426631074,1.0972791444346512,0.7434885957787785,-0.532693368274721,12.424354848250719,0.5373744964599609,-0.07382546318365968,-0.9694360733032212,-2.14219755939018,0.2033254127837374,-1.5558168163466988,-0.3830553302597437,1.2308531709361503,25.73089762783723,-25.04181176193388,0.5863807430434788,6,0.5589675903320312,0.7988672256469727,0.6885132789611816,0.05757617950439453,-1.1563186645507812,0,-0.023372859283049552,1.0799932155237313,27.012739181518555,-1.459024940207368,27.03672981262207,1.627902891797944,26.79203224182129,-0.023372859283049552
6868,2007-06-05,26.624101638793945,26.76804161071777,26.35541343688965,26.76804161071777,13826178.0,-0.002337293075553082,4.733336866933687,-3.0000397535280516,26.015060696507945,36.40191291006513,0.5233668583678153,1.0845085066504119,0.8476902932358499,-0.4360227412752593,12.707607906016783,0.41262817382812145,-0.22111098666652396,-0.9488047599792466,-2.1683888591247147,0.27077933916622143,-1.5585968095519789,-0.3390127104065144,1.2035427369055682,31.63840539023034,-15.559583716256007,0.609792049572734,6,0.48219871520996094,0.8276548385620117,0.750887393951416,0.1199502944946289,-0.8300533294677734,1,-0.021084847675968632,-1.5128254786938742,26.68647575378418,1.0799932155237313,27.012739181518555,-1.459024940207368,27.03672981262207,-0.021084847675968632
6869,2007-06-06,26.26425170898437,26.48016166687012,26.139503479003906,26.451374053955078,15430596.0,-0.01351594636662734,1.7843201446699197,1.300002650200147,18.884141406845785,33.08595883329127,0.7390449310554743,1.3591079597242341,1.1937676667780472,-0.043314186881779904,13.438638805611447,0.48459815979003906,-0.43220616226922814,-1.2102956771850621,-2.520218278710111,0.09962692433998654,-1.8652569779475883,-0.555334376422536,1.4456141916103533,11.711723004248975,-28.91070176808072,0.654961300762525,6,0.5997495651245153,1.0795497894287145,1.0147771835327184,0.47980022430420277,-0.7196998596191371,2,-0.009316753947993583,4.733336866933687,26.624101638793945,-1.5128254786938742,26.68647575378418,1.0799932155237313,27.012739181518555,-0.009316753947993583
6870,2007-06-07,25.89960479736328,26.341020584106445,25.83243179321289,26.1730899810791,13723426.0,-0.013883773109604869,-1.4941142357392398,1.4615314048070176,17.460341665334553,30.794561363132573,0.9618945219829804,1.629705139765882,1.5500202471519202,0.3516384390730636,14.230512955959917,0.5085887908935547,-0.6060046794389748,-1.4621896743774414,-2.9068993850227045,-0.017479963732178305,-2.184544529700073,-0.7398348190548099,1.6532248610723599,4.895175851318324,-29.368362271676094,0.7223548553226307,6,0.6645221710205078,1.2906608581542969,1.484980583190918,0.844447135925293,-0.2015171051025355,3,0.0003705026021345592,1.7843201446699197,26.26425170898437,4.733336866933687,26.624101638793945,-1.5128254786938742,26.68647575378418,0.0003705026021345592
6871,2007-06-08,26.048341751098636,26.077129364013672,25.731674194335934,25.90920066833496,12291997.0,0.005742827155049701,2.5122168786844914,-0.5087700945008324,14.986343703236813,28.906016168030245,0.7263165606936077,1.4399166267455747,1.40743708773174,0.23315398735259762,16.055846391389224,0.3454551696777379,-0.7235157138311337,-1.240523147583005,-2.7972979882124918,0.3162516930464818,-2.0189105678977484,-0.4621357272682616,1.2980401635102758,26.086922363811066,-0.28118981402711185,0.7783874203147426,6,0.46540641784667613,1.0915451049804652,1.3086552619934047,0.7436904907226527,-0.4318199157714879,4,-0.01068337000240116,-1.4941142357392398,25.89960479736328,1.7843201446699197,26.26425170898437,4.733336866933687,26.624101638793945,-0.01068337000240116
6872,2007-06-11,25.93798828125,26.153898239135746,25.88041114807129,25.96197891235352,7607545.0,-0.004236487332019201,-2.930968307928552,-0.17241946538727268,16.248124649518743,26.815651922223545,0.740824442332304,1.4834889903273591,1.5220155662587445,0.3662240183337033,17.857204870492332,0.2734870910644567,-0.8166528026718893,-1.2601943969726577,-2.9118666500656687,0.39147785612035335,-2.086030523519163,-0.43435827042615216,1.1823345525206967,19.90742700444495,-5.0796440607911,0.8258361265465058,6,0.5301790237426722,1.2018985748291016,1.3962182998657227,0.8540439605712891,-0.17272758483887074,0,-0.021087690720242303,2.5122168786844914,26.048341751098636,-1.4941142357392398,25.89960479736328,1.7843201446699197,26.26425170898437,-0.021087690720242303
6873,2007-06-12,25.592531204223636,25.87081527709961,25.55894660949707,25.75566482543945,13334931.0,-0.01331857633986544,-1.7083357488922937,6.799888694544729,16.79385606618797,25.10324283864679,0.935713394773547,1.74416546526189,1.8679251657937286,0.7231197823046642,19.944394058582393,0.3790416717529297,-0.8508598937490923,-1.495057487487788,-3.2676015533367355,0.27748657836115953,-2.3813295204122618,-0.6087854545633142,1.3333808200261927,3.645684518263992,-22.8549997378903,0.886272032924473,6,0.7892723083496058,1.4609918594360316,1.8112459182739222,1.2210922241210902,0.4702053070068324,1,-0.0024371999194805483,-2.930968307928552,25.93798828125,2.5122168786844914,26.048341751098636,-1.4941142357392398,25.89960479736328,-0.0024371999194805483
6874,2007-06-13,26.000362396240234,26.04354476928711,25.525360107421875,25.789249420166016,11190704.0,0.015935555133729462,2.4838552486471235,-1.294110769446677,28.17919183064302,23.441234496428937,0.45122532914935576,1.2297122397658455,1.465140215681533,0.3236223648795402,20.949672177315563,0.5181846618652344,-0.8556799194766285,-0.9795112609863281,-2.7408174086301216,0.7817948866574653,-1.8601643348082249,-0.0988581871644314,0.7068351616491526,58.23529549318237,27.619341255890113,0.8806530738218966,6,0.36464786529541016,1.036367416381836,1.5125694274902344,0.8132610321044922,-0.6333370208740234,2,-0.007935046587808192,-1.7083357488922937,25.592531204223636,-2.930968307928552,25.93798828125,2.5122168786844914,26.048341751098636,-0.007935046587808192
6875,2007-06-14,26.000362396240234,26.1730899810791,25.91879653930664,26.00515937805176,8666945.0,0.0,-2.028588303442636,-0.02272234469301672,31.604539445030028,22.678068530896024,0.3226911020785117,1.1009976631366598,1.4569882256513722,0.3335729630408153,21.819612741812396,0.25429344177246094,-0.8880369685641973,-0.8619603157043443,-2.5501540866061276,0.8262334551974391,-1.706057201155236,-0.017863430253452606,0.4941044205650016,73.33339222666866,38.803717464932504,0.8440968854508919,6,0.23510169982910156,1.036367416381836,1.5125694274902344,0.8132610321044922,-0.129547119140625,3,-0.01753093052814192,2.4838552486471235,26.000362396240234,-1.7083357488922937,25.592531204223636,-2.930968307928552,25.93798828125,-0.01753093052814192
6876,2007-06-15,26.25465583801269,26.41299057006836,26.029150009155273,26.134706497192386,13195915.0,0.009780380669202948,-1.3188417486691402,-25.0051689860635,37.51890673798546,23.07672291125448,-0.056373370092590136,0.7259693646014966,1.2032073586674628,0.09035015727420515,22.560027062276063,0.412628173828125,-0.8705528098556954,-0.507388687133794,-2.0802854841217133,1.0655081098541253,-1.2938370856277537,0.2790597113601656,-0.7292957305908168,82.1620889864922,45.160794850945805,0.7864483984939603,6,-0.10795497894286754,0.7820739746093786,1.3734278678894078,0.5589675903320348,-1.060358047485348,4,-0.021198836091620765,-2.028588303442636,26.000362396240234,2.4838552486471235,26.000362396240234,-1.7083357488922937,25.592531204223636,-0.021198836091620765
6877,2007-06-18,26.168291091918945,26.30263519287109,26.000362396240234,26.25465583801269,9923510.0,-0.0032895021220846754,2.3157861701015654,-0.7200101768223003,33.79414659882801,23.941065789290043,-0.057265136268267014,0.6614619642830917,1.277800219122863,0.18609334970341251,22.9833572250152,0.3022727966308558,-0.9336963526807409,-0.47644224166869975,-1.8342789822514476,0.8813944989140481,-1.1553606119600737,0.20247612862267417,-0.6251783752441398,72.43228027350045,35.066397363245244,0.6789183702913737,6,-0.16553020477294922,0.868438720703125,1.4897799491882324,0.6453323364257812,-1.0747509002685547,0,-0.02108541420047827,-1.3188417486691402,26.25465583801269,-2.028588303442636,26.000362396240234,2.4838552486471235,26.000362396240234,-0.02108541420047827
6878,2007-06-19,26.235464096069336,26.29303932189941,26.019554138183594,26.081928253173828,10111922.0,0.0025669618208707945,1.035721130979874,-1.777760600706787,40.06849221821664,26.294882546109022,-0.20714763085739207,0.4690742585316343,1.1964543101389573,0.13613923083825696,23.526435541152622,0.27348518371581676,-0.9843886603153322,-0.3145087242126472,-1.4876791822846158,0.8586617338593214,-0.9010939532486333,0.2720765048233389,-0.6749538223266605,79.99995702381311,39.46457502055165,0.5865852290359846,6,-0.26628875732421875,0.8012657165527344,1.4298038482666016,0.5781593322753906,-1.722482681274414,1,-0.017922434988625002,2.3157861701015654,26.168291091918945,-1.3188417486691402,26.25465583801269,-2.028588303442636,26.000362396240234,-0.017922434988625002
6879,2007-06-20,26.04354476928711,26.494556427001953,26.029150009155273,26.35541343688965,16294289.0,-0.00731526326652554,-1.7323953125087486,-2.0312434003751694,31.93719166283354,27.903421434720023,-0.05568369670356432,0.5608922255410889,1.3739985608762453,0.34464268830520695,24.932938401997912,0.4654064178466797,-0.9977790211838169,-0.42462215423584126,-1.489268221349981,0.6400239128782985,-0.9569451877929112,0.10770087932122863,-0.4659848896179213,21.66671083666817,-16.617090514957265,0.5323230335570694,6,-0.03358650207519531,0.9931850433349609,1.6541099548339844,0.7700786590576172,-2.0391502380371094,2,0.0007369097453273632,1.035721130979874,26.235464096069336,2.3157861701015654,26.168291091918945,-1.3188417486691402,26.25465583801269,0.0007369097453273632
6880,2007-06-21,25.81324005126953,26.038745880126953,25.611724853515625,25.995563507080078,9994373.0,-0.00884306341774077,2.1785617945623623,0.5846161373380059,29.707809074652317,29.539139809321746,0.1800120312638569,0.6981319350550734,1.5878837117700328,0.5895179736060889,26.977180518654897,0.4318199157714844,-0.9908858989899016,-0.5731209754943833,-1.569571268990785,0.42332931800201834,-1.0713461222425842,-0.0748958287461825,0.6813163757324219,22.82600711233251,-11.266279750758624,0.49822514674820007,6,0.1967182159423828,1.223489761352539,1.943190097808838,1.0003833770751953,-1.4298038482666016,3,-0.017286271503192174,-1.7323953125087486,26.04354476928711,1.035721130979874,26.235464096069336,2.3157861701015654,26.168291091918945,-0.017286271503192174
6881,2007-06-22,25.36222839355469,25.913997650146484,25.33344078063965,25.760461807250977,17315548.0,-0.017472105664343318,-1.54737106391882,2.1842138298985057,28.504687075263774,30.900980078848967,0.5849804090178701,1.0678546782450162,2.0105546852647684,1.0485651698897698,28.288969263678297,0.5805568695068359,-0.9361655248337968,-0.9377686500549274,-1.9761474262194305,0.10061012610957576,-1.4569580381371807,-0.41857926197267403,1.132328033447262,2.479306260770167,-31.32104966454248,0.5191893880822518,6,0.5517702102661097,1.578541755676266,2.4037976264953578,1.4513950347900355,-1.0411663055419993,4,0.02005292577816875,2.1785617945623623,25.81324005126953,-1.7323953125087486,26.04354476928711,1.035721130979874,26.235464096069336,0.02005292577816875
6882,2007-06-25,25.933189392089844,26.33622169494629,25.424602508544922,25.53975486755371,19822426.0,0.022512256796814123,-1.9230778639773225,-0.98794955672953,40.37432657727199,33.5210323578583,0.014826238377295908,0.43133946040395443,1.400598160926819,0.490496991517972,28.602727954305784,0.973993301391598,-0.8215870921442701,-0.3111508369445808,-1.2992039558476627,0.6769022819585011,-0.8051773963961217,0.18287572250696016,0.5149224090576183,51.652788706203935,16.8527918497751,0.4940265594515418,6,-0.01919078826904297,1.0075807571411133,1.832836627960205,0.8804340362548828,-1.4873790740966797,0,-0.028492122214164528,-1.54737106391882,25.36222839355469,2.1785617945623623,25.81324005126953,-1.7323953125087486,26.04354476928711,-0.028492122214164528
6883,2007-06-26,25.894805908203125,26.6289005279541,25.82763481140137,26.6289005279541,16454564.0,-0.0014800911413705986,1.1830039207331076,-1.8658622311208932,44.34655047814522,35.3174055409141,0.11241855962504843,0.388361410128816,1.3927036609142043,0.5426769247089425,28.873378423025276,0.8012657165527308,-0.7082228110386879,-0.28524112701416016,-1.1796649635430576,0.6091827095147373,-0.7324530452786107,0.16197079125029035,-0.5613651275634766,43.333274439998,5.380908636321756,0.44721191826444945,6,0.08636474609375,1.009979248046875,1.9036064147949219,0.9452056884765625,-1.3242473602294886,1,-0.030943105709817398,-1.9230778639773225,25.933189392089844,-1.54737106391882,25.36222839355469,2.1785617945623623,25.81324005126953,-0.030943105709817398
6884,2007-06-27,25.894805908203125,25.92839241027832,25.621320724487305,25.75566482543945,11567945.0,0.0,1.976739886103099,-0.1895410741613603,49.917340058269346,37.35216116460736,0.1071373818241419,0.33486572988775976,1.3436153581609496,0.5581456252806802,28.887448916116686,0.3070716857910156,-0.5995053896413154,-0.24037981033325195,-1.0946640413118658,0.6139044206453619,-0.6675219258225589,0.18676230515605496,-0.5354559326171859,43.333274439998,1.1498506008473939,0.42714211548930603,6,0.08636474609375,0.8060646057128906,1.9036064147949219,0.9452056884765625,-1.3818244934082031,2,-0.05336299867652072,1.1830039207331076,25.894805908203125,-1.9230778639773225,25.933189392089844,-1.54737106391882,25.36222839355469,-0.05336299867652072
6885,2007-06-28,25.77485656738281,25.90920066833496,25.68369483947754,25.894805908203125,9635473.0,-0.004632177636145873,2.0322382088174193,-0.8620699108978788,45.24208507404726,38.210292090836454,0.2142672461286601,0.37463947795449926,1.4270742153210954,0.694325582579193,28.90227979613863,0.22550582885742188,-0.4684923254169817,-0.2972354888916051,-1.051730299156855,0.45725932137364467,-0.67448289402423,0.08001191624101978,-0.39011558074950514,34.07406425851791,-9.726360325657573,0.3772474051326258,6,0.20631408691406605,0.8204574584960973,2.023555755615238,1.165913581848148,-0.28787994384764914,3,-0.06868950100670079,1.976739886103099,25.894805908203125,1.1830039207331076,25.894805908203125,-1.9230778639773225,25.933189392089844,-0.06868950100670079
6886,2007-06-29,25.69329071044922,26.446575164794922,25.54935073852539,25.760461807250977,11347645.0,-0.003164551341744759,-4.054058845333577,0.5599955476402327,45.69984018362791,39.53314693359199,0.23225325221043036,0.3713252683338979,1.4826689469929946,0.7921189987889328,28.693699160131654,0.8972244262695312,-0.4049339692690417,-0.3128289222717271,-0.9412141076787428,0.3155562631352886,-0.6270215149752367,0.0013636704317825377,-0.28366653298949984,22.31077337784824,-23.499391145724605,0.3141925927035085,6,0.28787994384765625,0.7676792144775391,2.105121612548828,1.2474794387817383,0.3598499298095703,4,-0.0509804104973437,2.0322382088174193,25.77485656738281,1.976739886103099,25.894805908203125,1.1830039207331076,25.894805908203125,-0.0509804104973437
6887,2007-07-02,26.06273651123047,26.08672523498535,25.82763481140137,25.904401779174805,11009379.0,0.014379076815995484,1.5116347869497746,-2.357185450208706,58.19400394472072,41.547092680981336,-0.17180745720501633,-0.04979865558727781,1.0815742494539613,0.4412904061011105,27.944139023741936,0.3934345245361328,-0.3528385361035866,0.08780384063720703,-0.4544121210401748,0.6300198023145889,-0.18330414020148567,0.35891182147589973,-0.6287268067608629,47.555543776888484,-3.439921371332048,0.2711079808386913,7,-0.08156585693359375,0.2518949508666992,1.6073293685913086,0.8780336380004883,0.9500026702880859,0,-0.06682622994969412,-4.054058845333577,25.69329071044922,2.0322382088174193,25.77485656738281,1.976739886103099,25.894805908203125,-0.06682622994969412
6888,2007-07-03,26.06273651123047,26.144302368164066,25.96677589416504,26.077129364013672,4027511.0,0.0,1.387089328306466,-0.09090142507799984,51.267059702371554,43.69485579648556,-0.22225835514460712,-0.09909154369246664,1.0591721737833737,0.4624715552838481,26.959414370862174,0.177526473999027,-0.3377873297447138,0.11587209701538015,-0.33533070090612327,0.5670748949368836,-0.10972930194537156,0.34147349597613186,-0.6048289902911748,57.21932636627239,6.8447194451035855,0.22560139896075246,7,-0.08156585693359375,0.2518949508666992,1.4226064682006836,0.8780336380004883,0.2926769256591797,1,-0.062039770556732154,1.5116347869497746,26.06273651123047,-4.054058845333577,25.69329071044922,2.0322382088174193,25.77485656738281,-0.062039770556732154
6889,2007-07-05,26.019554138183594,26.235464096069336,25.789249420166016,26.12031173706055,6923301.0,-0.0016568625872523945,1.6956536768603232,7.000530082162982,50.383136802151846,45.9921144328744,-0.20432375729715346,-0.07924413217609327,1.0796075078031926,0.5258030725602509,25.73958990393176,0.4462146759033203,-0.3043638173337371,0.0849246025085435,-0.34269527027071334,0.5125444752878003,-0.12888533388108314,0.29873453889817014,-0.5382267571040025,52.4064421220908,4.732067424259135,0.21380993638962778,7,-0.03838348388671875,0.2494964599609375,1.4657888412475586,0.9212160110473633,0.4750022888183594,3,-0.05568871712846002,1.387089328306466,26.06273651123047,1.5116347869497746,26.06273651123047,-4.054058845333577,25.69329071044922,-0.05568871712846002
6890,2007-07-06,25.90920066833496,26.115514755249023,25.85162353515625,26.06753349304199,7504377.0,-0.004241174512928714,1.0754702829198044,1.5714231628363913,42.682940624187005,47.56747593831032,-0.08820219207134272,0.0335871258373075,1.1594301916020981,0.6524210782783406,24.06558963761237,0.26389122009277344,-0.30819659842067537,-0.025908660888671164,-0.4533845771184204,0.40156725534107807,-0.23964661900354756,0.18782929722620523,-0.4049218243178778,40.10701439613609,-3.072505423991764,0.21373795811487473,7,0.11755084991455078,0.3598499298095703,1.5761423110961914,1.031569480895996,-0.052778244018551135,4,-0.05388893588085231,1.6956536768603232,26.019554138183594,1.387089328306466,26.06273651123047,1.5116347869497746,26.06273651123047,-0.05388893588085231
6891,2007-07-09,25.770057678222656,25.990766525268555,25.74606704711914,25.90920066833496,6106503.0,-0.005370408446539132,-1.6153689339190884,0.8788006553269604,41.74951178087949,47.7202742942667,0.1283751616280746,0.15896292325020056,1.2758501222807368,0.8072612094630642,22.25705462037703,0.24469947814941406,-0.2754082113001388,-0.15113744735717916,-0.5812029857939613,0.27892809107960304,-0.3661702165755685,0.06389532186121016,-0.24328640052683426,4.902079233002709,-33.14881618462695,0.2150327692183911,7,0.31906795501708984,0.498992919921875,1.715285301208496,1.1899042129516602,-0.5949516296386719,0,-0.010984882464066703,1.0754702829198044,25.90920066833496,1.6956536768603232,26.019554138183594,1.387089328306466,26.06273651123047,-0.010984882464066703
6892,2007-07-10,25.39101600646973,25.904401779174805,25.32864189147949,25.611724853515625,13456440.0,-0.014708607814767904,-2.3333222908694906,1.5862016970294874,34.50702746738223,46.62699395973748,0.4720643178567663,0.5216721471412065,1.629615899725387,1.2000318985117744,20.84933243522368,0.575759887695316,-0.22127367059137626,-0.5028305053710902,-0.993671180499188,-0.011989830242992383,-0.7482508429351391,-0.2574101678070413,1.2378845214843714,6.878318007051128,-24.797792936351225,0.24542033756404952,7,0.4965925216674769,0.7460889816284144,2.0763344764709437,1.6049308776855433,-0.27348518371582387,1,0.026077122460178348,-1.6153689339190884,25.770057678222656,1.0754702829198044,25.90920066833496,1.6956536768603232,26.019554138183594,0.026077122460178348
6893,2007-07-11,25.5301570892334,25.57813835144043,25.203893661499023,25.36702537536621,16503126.0,0.0054799336398438925,1.88886925795053,-0.7391263016895077,40.39493245196266,45.56894867014785,0.3081650259827491,0.3980255334024321,1.4684600765244014,1.0748021873978857,19.04507687353854,0.37424468994140625,-0.1183475887427008,-0.36057071685791087,-0.8601866229533677,0.13904518923754594,-0.6103786699056393,-0.11076276381018246,1.0727382659912124,31.62783817764958,-1.2600982785033494,0.24980795304772907,7,0.2950773239135742,0.455810546875,1.8352360725402832,1.6385173797607422,-0.6477298736572266,2,0.058071796703138556,-2.3333222908694906,25.39101600646973,-1.6153689339190884,25.770057678222656,1.0754702829198044,25.90920066833496,0.058071796703138556
6894,2007-07-12,25.794048309326172,25.85162353515625,24.901620864868164,24.901620864868164,28102334.0,0.010336451090779297,-1.1290306034123478,5.470594425217473,49.64539456990611,46.05820528079884,0.031825040260141435,0.12425594140152185,1.1791342848657145,0.8288730200343295,17.80575731894298,0.9500026702880859,-0.0874392734842715,-0.0863637924194336,-0.5849671388997955,0.41223955406092827,-0.33566546565961275,0.16293788082074556,0.7528869781494159,73.51774743491036,37.73124567299872,0.24930167324018032,7,-0.1199502944946289,-0.028787612915039062,1.4849801063537598,1.3746261596679688,-0.4941940307617223,3,0.0217633587729813,1.88886925795053,25.5301570892334,-2.3333222908694906,25.39101600646973,-1.6153689339190884,25.770057678222656,0.0217633587729813
6895,2007-07-13,25.544551849365234,25.789249420166016,25.534955978393555,25.69329071044922,10062526.0,-0.009672636763680464,-2.028553904865749,-0.16666773529619205,53.63983769804154,46.94042722684479,0.2740349240898503,0.3561113485840224,1.3969883769598574,1.09437357791559,16.856443391675725,0.2590923309326172,-0.07969851704051578,-0.3130697250366197,-0.8299227601543144,0.2037833100810751,-0.5714962425954688,-0.05464320747777052,0.9036645727539074,59.03076217195014,18.244968074355477,0.2584265175588476,7,0.023990631103515625,0.22070884704589844,1.559349536895752,1.6241226196289062,-0.40782928466796875,4,0.03719010547684842,-1.1290306034123478,25.794048309326172,1.88886925795053,25.5301570892334,-2.3333222908694906,25.39101600646973,0.03719010547684842
6896,2007-07-16,25.698087692260746,25.770057678222656,25.50136947631836,25.54935073852539,11256774.0,0.006010512292441206,-1.1960668158044476,-0.9999871765279406,44.3678221843681,45.40418480902783,0.1355004070207002,0.16731945213786048,1.2095389472939573,0.9569011763692465,16.510421306617328,0.2686882019042969,-0.09189190086480892,-0.13170547485351136,-0.617553075520533,0.35414212581351023,-0.37462927518702216,0.11121832547999944,0.6573329964233388,79.42580637798517,38.36165158452776,0.24292380033351,7,-0.12954521179199574,0.06717300415038707,1.1791086196899379,1.4921779632568324,-0.575759887695316,0,0.006161342974300377,-2.028553904865749,25.544551849365234,-1.1290306034123478,25.794048309326172,1.88886925795053,25.5301570892334,0.006161342974300377
6897,2007-07-17,25.61652183532715,25.750865936279297,25.50136947631836,25.669300079345703,12257399.0,-0.0031740049263728753,1.311115822577938,-0.35484284633435503,43.46846665359474,44.53767447027486,0.16440308180038699,0.2165302744594122,1.2417779202165136,1.0472477254638548,16.099916419302083,0.2494964599609375,-0.08102235431188021,-0.18568286895752095,-0.6529050820290045,0.28153934411396264,-0.4192939754932645,0.04792823757822262,0.6516708639279791,75.25252221051046,33.0512527535612,0.23361110653574232,7,-0.04797935485839844,0.14873886108398438,1.2102956771850586,1.5233650207519531,-0.5997505187988281,1,-0.017231683113763663,-1.1960668158044476,25.698087692260746,-2.028553904865749,25.544551849365234,-1.1290306034123478,25.794048309326172,-0.017231683113763663
6898,2007-07-18,25.76526069641113,26.37460517883301,25.698087692260746,25.90920066833496,21692997.0,0.005806364425277266,-3.862030678126538,2.727259585848067,47.15791306065292,44.179316276774976,-0.03460989483532373,0.03242102643969602,1.034369461201134,0.908473421903981,15.090093245988879,0.7580833435058629,-0.0614207945715286,-0.013433837890627132,-0.43383600878388506,0.4069683330026308,-0.22363492333725432,0.19676724755600006,-0.8636398315429652,58.63197750003847,15.889248386411133,0.21020108544662877,7,-0.12714767456054332,3.552713678800501e-15,1.0387663841247594,1.3746261596679723,-0.7388935089111293,2,-0.02513965922135797,1.311115822577938,25.61652183532715,-1.1960668158044476,25.698087692260746,-2.028553904865749,25.544551849365234,-0.02513965922135797
6899,2007-07-19,26.06273651123047,26.235464096069336,25.707683563232425,26.21147346496582,13099833.0,0.011545616336836595,4.365853185568674,1.0333262661330676,55.85937075392453,45.64336406896803,-0.36354696806690256,-0.27778547669711173,0.682172564260064,0.6160514199983851,14.578682252198064,0.5277805328369105,-0.10736468969836821,0.28308238983154155,-0.13994459989437402,0.7061093795574571,0.07156889496858199,0.4945958846945011,-1.131655960083009,64.2858547005744,19.601969919701858,0.21151349486295817,7,-0.4246234893798828,-0.29747581481933594,0.6549267768859863,0.9907865524291992,-0.8588428497314453,3,-0.045287235864342135,-3.862030678126538,25.76526069641113,1.311115822577938,25.61652183532715,-1.1960668158044476,25.698087692260746,-0.045287235864342135
6900,2007-07-20,25.36702537536621,26.134706497192386,25.285459518432614,26.05314064025879,15715715.0,-0.026693710215904387,1.0,4.612944178710198,44.68748272454366,45.96980528493072,0.2762157880696954,0.40346838503053917,1.3164250325865083,1.3176486149213211,13.619235602700813,0.8492469787597727,-0.1487190718250737,-0.39031801223755025,-0.8512553415069206,0.07061931703182012,-0.6207866768722354,-0.15984934760286507,-0.40707433166504003,7.48897598358071,-38.37156723781731,0.23046866463468607,7,0.271087646484375,0.3982353210449219,1.3338446617126465,1.6697044372558594,-0.41262817382812145,4,-0.002647968999431427,4.365853185568674,26.06273651123047,-3.862030678126538,25.76526069641113,1.311115822577938,25.61652183532715,-0.002647968999431427
6901,2007-07-23,25.87081527709961,26.341020584106445,25.53975486755371,25.59733009338379,13106086.0,0.019860030661010164,-3.1234804203045785,-0.3985994740382851,47.00597127551063,47.35857681916721,-0.23666662950353512,-0.06352269336962024,0.7766448659610319,0.8167584217594595,12.01861966109951,0.9739952087402344,-0.17581511776483083,0.08804254531860423,-0.33573179444976375,0.5118168850869722,-0.12384462456558154,0.29992971520279,-0.8825711506958029,53.744487991790194,7.763816417350341,0.2118871698841842,7,-0.23270225524902344,-0.10555458068847656,0.7652816772460938,1.165914535522461,-1.5017738342285192,0,-0.028375321942488263,1.0,25.36702537536621,4.365853185568674,26.06273651123047,-3.862030678126538,25.76526069641113,-0.028375321942488263
6902,2007-07-24,25.194297790527344,26.00515937805176,25.04556083679199,25.525360107421875,18363068.0,-0.026149832516917493,-2.0534390988486653,-1.2105310876312028,38.81334677760154,47.18284507757153,0.4570785420615415,0.5847827324803987,1.4006802515734975,1.498706415855942,11.705866990560661,0.9595985412597727,-0.19153379406037985,-0.5515303611755371,-1.0434453789347877,-0.05961534341628649,-0.7974878700551606,-0.3055728522959136,-0.1783264430749547,11.191270977982475,-31.98939751521845,0.24595750887962486,7,0.4438152313232422,0.5709629058837891,1.3974175453186035,1.8424320220947266,-0.4893951416015625,1,-0.0028565982096541154,-3.1234804203045785,25.87081527709961,1.0,25.36702537536621,4.365853185568674,26.06273651123047,-0.0028565982096541154
6903,2007-07-25,25.09354019165039,25.38142013549805,24.800861358642575,25.314247131347656,16452272.0,-0.003999222352402132,2.2702659145849866,0.6666628258013966,38.24604624903281,45.91625081969672,0.5469013577223585,0.6560707366374388,1.4450014092907963,1.6102627493658943,12.166130615490118,0.5805587768554759,-0.19900923389947067,-0.6122246742248549,-1.1780200065310709,-0.04642934191863901,-0.8951223403779629,-0.329327008071747,1.2810649871826207,19.00315423034693,-22.059975267936032,0.28289766615310835,7,0.49419307708740234,0.6213407516479492,1.4262051582336426,1.9431896209716797,-0.4318199157714844,2,-0.003059308273593575,-2.0534390988486653,25.194297790527344,-3.1234804203045785,25.87081527709961,1.0,25.36702537536621,-0.003059308273593575
6904,2007-07-26,24.512981414794922,24.94960021972656,24.32106208801269,24.89202308654785,18796790.0,-0.023135786039812922,1.5436798777311145,1.7173980676495497,34.16756893074029,43.75266540110769,1.0355273488780412,1.1887463959366933,1.949922602892002,2.2003458443167787,12.529203796060953,0.7724781036376989,-0.1656919155887593,-1.1236922264099114,-1.8931232670244071,-0.35426118579541566,-1.5084077467171575,-0.7389767061026653,1.8301488876342802,9.501151986705098,-30.374130912952772,0.3847155203072473,7,0.8348522186279297,0.9619998931884766,1.9899711608886719,2.5237483978271484,0.3934364318847692,3,0.02094342438473107,2.2702659145849866,25.09354019165039,-2.0534390988486653,25.194297790527344,-3.1234804203045785,25.87081527709961,0.02094342438473107
6905,2007-07-27,24.00439453125,24.63293266296387,23.989999771118164,24.517780303955078,18759692.0,-0.020747655086866046,-1.3716790498705524,1.3544309530159464,31.52611563809134,42.32580911818805,1.4557560470152353,1.6420844335800666,2.3690608097215105,2.7146770186051405,13.04978152609168,0.6429328918457067,-0.17747348352105163,-1.5437560081481934,-2.6001279901177448,-0.48738402617864196,-2.0719419991329673,-1.0155700171634194,2.257853042602541,0.6122770182344485,-41.88222094893814,0.5281859909847751,7,1.177907943725586,1.3050556182861328,2.518949508666992,3.0323352813720703,0.7436885833740234,4,0.04996998065031222,1.5436798777311145,24.512981414794922,2.2702659145849866,25.09354019165039,-2.0534390988486653,25.194297790527344,0.04996998065031222
6906,2007-07-30,24.38343620300293,24.685710906982425,23.788484573364254,24.685710906982425,15377241.0,0.01579051166066603,4.9364963181240755,0.5887866786544975,39.45783469142739,41.8801833446139,0.9729342905956102,1.2225616349565662,1.906069585243067,2.3450210318901625,14.822990691890753,0.8972263336181712,-0.23610465851082907,-1.0992216110229478,-2.273537649807537,0.07509442776164121,-1.6863796304152423,-0.5120635916306533,1.7424765026855482,26.839824604879198,-19.327096722193588,0.5871580193922943,7,0.6981086730957031,0.82525634765625,2.1399078369140625,2.6532936096191406,0.4318199157714808,0,0.023415936694962003,-1.3716790498705524,24.00439453125,1.5436798777311145,24.512981414794922,2.2702659145849866,25.09354019165039,0.023415936694962003
6907,2007-07-31,24.32106208801269,24.70490264892578,24.19631385803223,24.61374092102051,15923718.0,-0.0025580527072126547,1.141416169419913,0.9682544690463842,37.1428722095842,40.767401027828484,0.9300245423020108,1.2097902318096168,1.8738405435214176,2.4110740748616344,16.674441377847362,0.5085887908935511,-0.2966829178353194,-1.0745120048522985,-2.3236361696733105,0.1746121599687136,-1.6990740872628045,-0.44994992244179244,1.6178563670898498,33.433713661024065,-13.97033706069876,0.6245620824105069,7,0.7436904907226598,0.8876304626464879,2.106322288513187,2.6197080612182653,1.0603580474853587,1,0.00197274916221879,4.9364963181240755,24.38343620300293,-1.3716790498705524,24.00439453125,1.5436798777311145,24.512981414794922,0.00197274916221879
6908,2007-08-01,24.445810317993164,24.64732551574707,24.028383255004886,24.215505599975586,16760317.0,0.005129226245508267,-1.0476151414383101,-0.7868854595693464,35.22607996662593,38.474813162573085,0.6687563591072845,1.0094499472054252,1.6663624517224918,2.2831831252033474,18.769012317175633,0.618942260742184,-0.3464216377337195,-0.8689174652099609,-2.1452362771205244,0.4074013467006026,-1.5070768711652427,-0.23075805925467918,1.3210734265703152,56.61156549636258,11.993916771989952,0.6381594059552825,8,0.6189422607421875,0.7628822326660156,1.9815740585327148,2.494959831237793,0.4366168975830078,2,0.010598639503551777,1.141416169419913,24.32106208801269,4.9364963181240755,24.38343620300293,-1.3716790498705524,24.00439453125,0.010598639503551777
6909,2007-08-02,24.570558547973636,24.73369026184082,24.38823318481445,24.5561637878418,13657774.0,0.005103051539619097,1.0281742187981797,0.0625031056929422,39.02703590103277,37.84587462662743,0.3465239367656814,0.8122237779506598,1.473167912955784,2.156062269027796,20.572172458980443,0.34545707702637074,-0.3908943000145406,-0.6717194557189892,-1.9440756926390428,0.6006367812010645,-1.307897574179016,-0.03554133725896236,1.0380532628939036,82.74114133505573,38.29649943513244,0.6361781184600269,8,0.4941940307617152,0.5469713211059535,1.8724193572998011,2.3702116012573207,0.22550582885741477,3,0.003710201692292747,-1.0476151414383101,24.445810317993164,1.141416169419913,24.32106208801269,4.9364963181240755,24.38343620300293,0.003710201692292747
6910,2007-08-03,24.512981414794922,25.0119743347168,24.46980094909668,24.541770935058594,17713839.0,-0.002343338392828853,-8.416782614457095,-2.0,36.35359329584695,36.66227707333147,0.301970195572391,0.8008989395628703,1.4676430167444607,2.212976348084055,22.21287245241812,0.5421733856201207,-0.4647092147230403,-0.6594856262207038,-1.9309825172495358,0.6120112648081282,-1.2952340717351198,-0.02373718070628783,0.9500202170723568,59.21560313097751,18.40288279042921,0.6357484455144166,8,0.38384056091308594,0.604548454284668,1.8280391693115234,2.427788734436035,0.41742706298828125,4,0.016050125654944125,1.0281742187981797,24.570558547973636,-1.0476151414383101,24.445810317993164,1.141416169419913,24.32106208801269,0.016050125654944125
6911,2007-08-06,25.48697662353516,25.611724853515625,24.58495140075684,25.00717544555664,18783868.0,0.0397338533513667,1.8157871336586697,-16.66582748111845,48.762611365705865,37.767750916454176,-0.8182456827776825,-0.20595057073120415,0.45216347453159145,1.2465798671798431,23.23871885204964,1.0987434387207031,-0.5730656822304461,0.3286636352539105,-0.9209376145895334,1.5782648850973544,-0.29613698966781143,0.9534642601756325,-1.6984920501709055,92.12120555047622,53.36542939958929,0.6248006249217222,8,-0.7868719100952184,-0.36944675445556996,0.8012657165527308,1.4537935256957972,-0.4174270629882848,0,-0.028991022349384,-8.416782614457095,24.512981414794922,1.0281742187981797,24.570558547973636,-1.0476151414383101,24.445810317993164,-0.028991022349384
6912,2007-08-07,26.05314064025879,26.43218231201172,25.18950080871582,26.225868225097656,25201542.0,0.022213855534391813,3.2459016927613678,-0.3599982508725734,52.546687814261155,39.35671109036843,-1.3966430621847863,-0.7588743653408301,-0.1483692074798526,0.6924564691079347,23.244840177888882,1.2426815032958984,-0.5835379336401196,0.8617214202880845,-0.44749980083095053,2.1709426414071196,0.20711080972856877,1.5163320308476003,-2.2281912612915065,84.23155751525647,46.00757029276734,0.6546106105595173,8,-0.9428071975708008,-0.9428071975708008,0.16792964935302734,0.887629508972168,-1.026773452758789,1,-0.04751383100321993,1.8157871336586697,25.48697662353516,-8.416782614457095,24.512981414794922,1.0281742187981797,24.570558547973636,-0.04751383100321993
6913,2007-08-08,27.012739181518555,27.012739181518555,26.077129364013672,26.86879920959473,21643602.0,0.036832355626904345,12.0,-0.8333351737541066,57.522784714915794,41.951735066387926,-2.296919340508097,-1.6882648161155807,-1.1362253770917405,-0.24365341871020618,23.319252055706666,0.9595985412597656,-0.6191520712962024,1.7471908569335923,0.20929437469240142,3.2850873391747832,0.9782426158129951,2.5161390980541896,-3.083500485229493,100.0,62.38457912187518,0.7689482411205962,8,-1.6121273040771484,-1.6121273040771484,-0.8648381233215332,-0.07196903228759766,-2.0151596069335938,2,-0.060390730279460625,3.2459016927613678,26.05314064025879,1.8157871336586697,25.48697662353516,-8.416782614457095,24.512981414794922,-0.060390730279460625
6914,2007-08-09,26.35541343688965,27.30541801452637,26.30743408203125,27.30541801452637,19760108.0,-0.024333916683230372,1.1010086814060422,-6.600005300400368,57.87461880584186,44.87934652947132,-1.5095003759963603,-1.0400505930684076,-0.5028491880420134,0.4312788127324758,23.024976020976272,0.9979839324951207,-0.5783413603784204,1.061796855926513,-0.536036133287773,2.659629845140799,0.26288036131937176,1.8607133505336542,-2.2411647114868174,66.49743051631816,24.035550859834615,0.7989164946071424,8,-0.8084621429443359,-0.8084621429443359,-0.20751237869262695,0.5853567123413086,-1.4106121063232386,3,-0.055889323263346724,12.0,27.012739181518555,3.2459016927613678,26.05314064025879,1.8157871336586697,25.48697662353516,-0.055889323263346724
6915,2007-08-10,26.494556427001953,26.6289005279541,25.29985427856445,26.33142471313477,15974573.0,0.005279484248861932,5.1555579112889856,-0.17171676611601003,55.27598319274585,46.63691858517337,-1.4061374953110821,-1.1640540721296588,-0.6727072089670258,0.3007708264151532,22.18412198091615,1.329046249389652,-0.5193015908113061,1.1534396171569838,-0.5299933610003258,2.8368725953142935,0.31172312807832725,1.9951561062356404,-2.125014158469238,70.1940254138656,27.954778407957562,0.8417164890786548,8,-0.8276557922363246,-0.9476051330566406,-0.36944580078125,0.4462137222290039,-0.7772769927978516,4,-0.06410720839394324,1.1010086814060422,26.35541343688965,12.0,27.012739181518555,3.2459016927613678,26.05314064025879,-0.06410720839394324
6916,2007-08-13,25.85642242431641,26.4897575378418,25.63571357727051,26.4897575378418,16818049.0,-0.02408547598989763,1.6969733473874415,-3.8823543167150785,55.637259200510314,48.691850473054046,-0.600205239164886,-0.541197291130942,-0.07256327928429229,0.9423845616207025,21.24111525025719,0.8588428497314418,-0.3955764735826861,0.5073888778686566,-1.184580045747623,2.199357801484936,-0.3385955839394832,1.3533733396767964,-1.2520100961042004,31.51926803984327,-14.042272653389098,0.8459844618081405,8,-0.18952178955078125,-0.3094711303710973,0.2914786338806117,1.0843477249145472,0.02878761291503551,0,-0.035813691907444434,5.1555579112889856,26.494556427001953,1.1010086814060422,26.35541343688965,12.0,27.012739181518555,-0.035813691907444434
6917,2007-08-14,25.175106048583984,26.02435111999512,25.079145431518555,25.981170654296875,13823885.0,-0.026349986264599723,1.1182847177102124,1.2727300105405812,50.63196896370923,50.40361591717441,0.2402636975910184,0.11104717759478788,0.5725808492655347,1.624633174062744,20.503348265048015,0.945205688476566,-0.21467987639472952,-0.15185670852661204,-1.8406471743416297,1.5369337572884056,-0.9962519414341209,0.6925385243808968,-0.35461326546664296,4.310371416234289,-42.767807582866695,0.8443952329075094,8,0.6717195510864258,0.3718452453613281,1.0039820671081543,1.7656641006469727,0.5853557586669922,1,-0.0041928914950110086,1.6969733473874415,25.85642242431641,5.1555579112889856,26.494556427001953,1.1010086814060422,26.35541343688965,-0.0041928914950110086
6918,2007-08-15,25.117530822753906,25.731674194335934,24.94960021972656,25.127126693725586,11348479.0,-0.002286990399125499,-3.5277635145952835,0.01190459288705899,55.09709893220119,52.18917847619313,0.45051978037033535,0.1239636943117901,0.5945798171782002,1.6877183629996573,21.435294690659262,0.782073974609375,-0.0978019320773349,-0.17704544067382955,-1.8552551277074194,1.5011642463597603,-1.0161502841906227,0.6620594028429636,2.1878871917724645,7.128335790570654,-42.856446100475864,0.8391048435167945,8,0.7700786590576172,0.42942047119140625,0.8948259353637695,1.8208398818969727,1.0027809143066442,2,-0.0036294823682000432,1.1182847177102124,25.175106048583984,1.6969733473874415,25.85642242431641,5.1555579112889856,26.494556427001953,-0.0036294823682000432
6919,2007-08-16,24.882427215576172,25.15111541748047,24.36424446105957,25.069549560546875,17383285.0,-0.009360140088481739,3.4931439711600247,19.500298151460942,57.76079837724253,54.567756818570416,0.8208336619531984,0.2804884087990125,0.802242550256544,1.9011264299340453,22.654312264713365,0.7868709564208984,0.04151581408725136,-0.35313358306884624,-2.0003310115275,1.2940638453898075,-1.176732297298173,0.4704651311604806,2.375874443054201,22.88130025974201,-31.971168099330033,0.8235987142293264,8,0.9524040222167969,0.6645240783691406,1.0231738090515137,1.9935693740844727,0.9596004486083984,3,0.004627858770011928,-3.5277635145952835,25.117530822753906,1.1182847177102124,25.175106048583984,1.6969733473874415,25.85642242431641,0.004627858770011928
6920,2007-08-17,25.29985427856445,25.789249420166016,24.82965087890625,25.52056121826172,16513130.0,0.01677597845948786,1.531643913509488,1.179479338674514,58.045487168031734,55.59918746327329,0.5886672792604486,-0.14991519552566857,0.373414839097304,1.4691139770306982,22.781853047300277,0.9595985412597656,0.20254479870541786,0.06765203475951864,-1.5786904581200396,1.713994527639077,-0.7555192116802623,0.8908232811992995,1.8426850921630908,44.018069224080214,-13.783877666407243,0.8231712464397797,8,0.5349769592285192,0.24709701538086293,0.4198250770568883,1.4250059127807653,0.7772750854492223,4,-0.014033794190619564,3.4931439711600247,24.882427215576172,-3.5277635145952835,25.117530822753906,1.1182847177102124,25.175106048583984,-0.014033794190619564
6921,2007-08-20,25.136722564697266,25.5301570892334,24.95919609069824,25.266267776489254,8661317.0,-0.006447930967151794,-1.3564307333834311,0.5869557702611355,57.03642299656409,56.09804692797362,0.7787884993795089,-0.047009926014183634,0.5182202731782795,1.6229988705305054,23.414332942479668,0.5709609985351598,0.3395062642529645,-0.05877504348755025,-1.677673452292474,1.5601233653173736,-0.8682242478900122,0.7506741609149117,1.8946850096435561,46.53183573957852,-13.759640609841114,0.8094492044024619,8,0.6981086730957031,0.4102287292480469,0.5301790237426758,1.5881376266479492,0.7724781036376953,0,0.02309596519644086,1.531643913509488,25.29985427856445,3.4931439711600247,24.882427215576172,-3.5277635145952835,25.117530822753906,0.02309596519644086
6922,2007-08-21,25.12232780456543,25.27106666564941,24.77687263488769,24.901620864868164,7819925.0,-0.0005726585912219084,-1.1020436309943622,-1.7037058849512385,55.949357746459974,55.92322170925631,0.7233277780533598,-0.04035231589874044,0.5173012034179827,1.6275861984005076,23.29649399123453,0.49419403076171875,0.506114833020824,-0.06957130432128977,-1.6888008594072303,1.5496582507646508,-0.8791860818642618,0.7400434732216823,1.8023932452441436,53.198645987956304,-7.246088166866009,0.8096147775429704,8,0.7125034332275391,0.4246234893798828,0.5445737838745117,1.6025323867797852,0.8108615875244141,1,0.030366701628954162,-1.3564307333834311,25.136722564697266,1.531643913509488,25.29985427856445,3.4931439711600247,24.882427215576172,0.030366701628954162
6923,2007-08-22,25.01677131652832,25.40061187744141,24.81525611877441,25.184701919555664,11213839.0,-0.004201700131383768,-1.0504229191442729,-0.7608759527801303,53.93732698542635,55.485744840321246,0.5766192075641783,0.062354921078508596,0.61713836594339,1.7226984754799695,22.728408493467384,0.5853557586669993,0.5395813162821632,-0.1712893486022935,-1.791864052793123,1.449285355588536,-0.9815767006977083,0.6389980034931213,1.8055306697312545,45.79119892171599,-11.344372817693433,0.8102873520954146,8,0.4798011779785156,0.5301799774169922,0.6501302719116211,1.7080888748168945,0.7101039886474609,2,0.029727676737857367,-1.1020436309943622,25.12232780456543,-1.3564307333834311,25.136722564697266,1.531643913509488,25.29985427856445,0.029727676737857367
6924,2007-08-23,25.0263671875,25.22788429260254,24.86323547363281,25.1990966796875,9213631.0,0.0003835775148706144,2.166663906050749,1.028576620780519,54.56873970530524,55.40716223060563,0.40082300935578985,0.09822891710673076,0.5886691244266729,1.702531567257779,21.475737835360718,0.3646488189697301,0.5032804890723597,-0.18736276626587056,-1.7789181660486264,1.4041926335168853,-0.9831404661572485,0.6084149336255074,1.6976124977515745,24.64443636404769,-30.896718908269893,0.7957776998913777,8,0.4006338119506836,0.5205841064453125,0.6753196716308594,1.6984930038452148,1.4633903503418004,3,0.043711679820111815,-1.0504229191442729,25.01677131652832,-1.1020436309943622,25.12232780456543,-1.3564307333834311,25.136722564697266,0.043711679820111815
6925,2007-08-24,25.203893661499023,25.275863647460934,24.84404373168945,25.069549560546875,8809504.0,0.007093577452491617,2.103446857800917,-0.7777716431095406,47.06466839100938,54.454652140661075,0.023426179296414773,0.015993483898839145,0.3939430250049938,1.5087705491174894,19.732969787322872,0.4318199157714844,0.34735804864397934,-0.06981124877929545,-1.5564284249681926,1.4168059274096017,-0.8131198368737422,0.6734973393151513,1.4256966147848722,56.68788518704222,5.535348047983483,0.743308588094448,8,-0.009595870971679688,0.34305763244628906,0.49779319763183594,1.5209665298461914,1.4058151245117223,4,0.025318865856839734,2.166663906050749,25.0263671875,-1.0504229191442729,25.01677131652832,-1.1020436309943622,25.12232780456543,0.025318865856839734
6926,2007-08-27,24.95439720153809,25.13192367553711,24.901620864868164,25.10313606262207,7373906.0,-0.009899123655725428,1.2325456696989867,-1.1071484347270268,37.80616979553684,53.02956334419748,0.14696993277345882,0.3272356581001681,0.614788177951187,1.743328024629914,17.671003211105745,0.3022727966308594,0.21754029867864233,-0.3478557586669879,-1.7835455583381368,1.087834041004161,-1.0657006585025606,0.3699891411685847,1.584579242136833,28.461343224706415,-17.74241851883497,0.7178448998355742,8,0.12234973907470348,0.592554092407223,0.7472896575927699,1.7704629898071254,1.6888961791992152,0,0.04499135576820823,2.103446857800917,25.203893661499023,2.166663906050749,25.0263671875,-1.0504229191442729,25.01677131652832,0.04499135576820823
6927,2007-08-28,24.36904144287109,24.901620864868164,24.32585906982422,24.84884262084961,11859525.0,-0.02345701857430238,-1.0338977340870654,3.22579569644287,18.002361168247248,48.90792581486926,0.6771729998738252,0.965891995411571,1.1668842365318426,2.30459676149907,15.827341795698324,0.6285381317138707,0.07117669497200296,-0.9356104850769071,-2.364541466553728,0.4933204963999138,-1.6500759758153194,-0.22114499433849488,2.082945721499218,4.017888833676095,-33.919457521201295,0.7144654907384106,8,0.688512802124027,1.1779098510742223,1.3326454162597692,2.3558187484741246,2.2790508270263707,1,0.06320146933454485,1.2325456696989867,24.95439720153809,2.103446857800917,25.203893661499023,2.166663906050749,25.0263671875,0.06320146933454485
6928,2007-08-29,24.70490264892578,24.738487243652344,24.15313148498535,24.39782905578613,12620675.0,0.013782290404899866,2.128214014504793,-0.6400017491274266,28.337581489753617,45.638679494037156,0.3091338693693473,0.6855869770817051,0.7988148059749953,1.9449014211051576,13.768335817795787,0.5853557586669922,-0.03510279935494509,-0.6127038955688491,-2.013267064746156,0.7878592736084578,-1.3129854801575043,0.08757768901980612,1.6195168297717615,49.14539570361955,14.208479760992759,0.7002815845886536,8,0.26628780364990234,0.8420486450195312,0.9967842102050781,2.0199575424194336,1.6840972900390625,2,0.04971833974085582,-1.0338977340870654,24.36904144287109,1.2325456696989867,24.95439720153809,2.103446857800917,25.203893661499023,0.04971833974085582
6929,2007-08-30,24.661720275878906,24.81525611877441,24.484193801879886,24.748083114624023,10001251.0,-0.0017479272701668158,1.9999913580780688,-0.28124475915400776,25.32303112541898,42.00285104485797,0.3550543426126467,0.7757207390985954,0.814810187868769,1.9649057430503518,11.786898929264558,0.33106231689452414,-0.062152878229657205,-0.6604443550109877,-2.051330647369536,0.7304419373475604,-1.35588750119026,0.034998791168284527,1.4889961633216622,45.299209187357334,14.209795619561703,0.6954431461792737,8,0.17992401123046875,0.8852310180664062,0.9895868301391602,2.0127601623535156,1.6984920501708984,3,0.043190621634723536,2.128214014504793,24.70490264892578,-1.0338977340870654,24.36904144287109,1.2325456696989867,24.95439720153809,0.043190621634723536
6930,2007-08-31,24.90641784667969,25.00237846374512,24.52737617492676,24.709699630737305,10318258.0,0.009922161473874036,1.4444368101531264,-2.2778109057179234,35.693654236789655,39.63143229377192,0.05439944063412128,0.5923814321033554,0.5526330415315819,1.6986773735289127,10.319458024986622,0.4750022888183594,-0.11441087494474544,-0.4354186058044398,-1.7887389297999228,0.9179017181910432,-1.1120787678021813,0.24124155619330168,1.0844917961836593,76.96080628409001,44.02862037882927,0.676660161997742,8,-0.12954616546631215,0.6405334472656214,0.504989624023434,1.5281629562377894,1.4154109954833984,4,0.06357155416362636,1.9999913580780688,24.661720275878906,2.128214014504793,24.70490264892578,-1.0338977340870654,24.36904144287109,0.06357155416362636
6931,2007-09-04,24.748083114624023,24.89202308654785,24.5561637878418,24.86323547363281,10141309.0,-0.006357186048606134,2.888890115836044,-0.5853670360781974,42.36706467315671,38.12228861896045,0.169648524343593,0.729946579116227,0.7058276218848718,1.8312009841897918,10.151302890974245,0.3502540588378906,-0.17243525928863335,-0.5568086624145501,-1.9335851949795568,0.8199678701504567,-1.2451969286970517,0.13157960386795153,1.0958042756090869,70.05637282425575,32.119715770876645,0.6883882662825033,9,0.02878856658935547,0.7988681793212891,0.49779319763183594,1.5209665298461914,1.2762680053710973,1,0.07522302486072796,1.4444368101531264,24.90641784667969,1.9999913580780688,24.661720275878906,2.128214014504793,24.70490264892578,0.07522302486072796
6932,2007-09-05,24.81525611877441,24.87763023376465,24.541770935058594,24.58975028991699,8823468.0,0.0027142709938086096,-1.0895573751038792,-1.958325741639535,44.615385660825545,37.08651736067147,0.060722281522448185,0.5958277412724868,0.6157824477946328,1.7300715256777686,10.752863675809895,0.3358592987060547,-0.2668124146336943,-0.42774143218994354,-1.773842117409849,0.918359253029962,-1.100791774799898,0.24530891042001102,0.8933707990388804,77.9660864682755,34.639792462821305,0.6730503426099534,9,-0.10075855255126598,0.851644515991218,0.32986259460449574,1.3530359268188512,0.7868709564208984,2,0.07366586317760637,2.888890115836044,24.748083114624023,1.4444368101531264,24.90641784667969,1.9999913580780688,24.661720275878906,0.07366586317760637
6933,2007-09-06,25.38142013549805,25.45339012145996,24.80566024780273,24.92560958862305,11488954.0,0.0228151591107415,1.1599977102295869,2.0212805548507147,57.95107107993015,37.462331957852015,-0.500957739564285,-0.10415710576536341,0.03409096559891012,1.1299107277871876,10.183871915482037,0.6477298736572301,-0.33386100684935727,0.21998853683471964,-0.8423875281656663,1.2823646018351056,-0.31119949566547334,0.7511765693349126,0.2027671476890056,92.57426132271188,44.734261742305875,0.5311880325001936,9,-0.5781593322753942,0.2854804992675781,-0.2446975708007848,0.7868719100952113,-0.12474822998047586,3,0.04990548707035747,-1.0895573751038792,24.81525611877441,2.888890115836044,24.748083114624023,1.4444368101531264,24.90641784667969,0.04990548707035747
6934,2007-09-07,24.882427215576172,25.275863647460934,24.70490264892578,25.01677131652832,10560442.0,-0.019659771488672373,-1.3333424272067762,-0.29473670996250667,43.51713286008993,37.068161343305405,-0.027412650413573658,0.2938933313559602,0.5114379360212844,1.590740762370249,9.27178086356407,0.6765174865722692,-0.4070028978290985,-0.20535507202148295,-1.112034402199324,0.7013242581563581,-0.6586947371104017,0.2479845930674358,0.5872756037547475,38.34186752571563,-9.569251744830595,0.4533396650889204,9,-0.07916641235351562,0.8468475341796875,0.25429534912109375,1.2858648300170898,0.028789520263671875,4,0.060547659210897775,1.1599977102295869,25.38142013549805,-1.0895573751038792,24.81525611877441,2.888890115836044,24.748083114624023,0.060547659210897775
6935,2007-09-10,24.79606437683105,25.17990493774414,24.738487243652344,24.94480133056641,7304502.0,-0.0034708365866759072,-2.3454519171696,1.1071342372400614,44.58015739735396,37.8208266323962,-0.00556988887394283,0.2598054265441654,0.5785719063327761,1.6454822964231255,9.830879181167395,0.4414176940917969,-0.4639972467864588,-0.2067933082580602,-0.8336757004609296,0.42008908394480926,-0.5202345043594967,0.10664788784337631,0.6573257446289098,27.894700502770814,-19.356824066811047,0.3134411961014355,9,0.007196426391605115,0.9332103729248082,0.29507684707641957,1.3362426757812536,0.13914108276367898,0,0.06308049234943347,-1.3333424272067762,24.882427215576172,1.1599977102295869,25.38142013549805,-1.0895573751038792,24.81525611877441,0.06308049234943347
6936,2007-09-11,24.930408477783203,25.00237846374512,24.599346160888672,24.901620864868164,13340559.0,0.005417960645306197,3.6666813900328665,-0.1935471460996817,47.05883728475682,41.049323978675034,-0.16055915001417276,0.05536839540288696,0.42879308318561016,1.4860292841861167,10.506672977432679,0.40303230285644887,-0.5260550839351126,-0.026148509979247336,-0.5074763481377076,0.4551793281792129,-0.2668124290584757,0.214515409099981,0.41896095275878764,42.631566834257065,-3.70791671756281,0.24066391907922968,9,-0.12714767456054688,0.7988662719726562,0.0767674446105957,0.9979839324951172,-0.364648818969723,1,0.05581217674872252,-2.3454519171696,24.79606437683105,-1.3333424272067762,24.882427215576172,1.1599977102295869,25.38142013549805,0.05581217674872252
6937,2007-09-12,25.069549560546875,25.213489532470703,24.85843849182129,24.911216735839844,8935181.0,0.005581179421414895,-1.6909088280786966,5.500033127940105,50.8005853580631,43.54521329737609,-0.21219830243249405,-0.09706263572761031,0.26360571465343696,1.31766026211983,10.341726321418239,0.35505104064941406,-0.552048028639458,0.1182703971862793,-0.3552182983704455,0.5917590927430041,-0.1184739505920831,0.3550147449646417,0.18412083435058335,55.05611202304781,8.290064177543272,0.2367443477783626,9,-0.10075759887695312,0.6597251892089844,-0.16073226928710938,0.7532863616943359,-0.27828407287597656,2,0.03808610749635721,3.6666813900328665,24.930408477783203,-2.3454519171696,24.79606437683105,-1.3333424272067762,24.882427215576172,0.03808610749635721
6938,2007-09-13,25.0263671875,25.424602508544922,24.940004348754886,25.285459518432614,10907878.0,-0.0017225029489493782,-1.2444555360716116,-1.6363778730785685,50.0,46.2870987278851,-0.13256096542691154,-0.06435996509191,0.2797030009949353,1.3359699239343925,10.097502460644977,0.4845981597900355,-0.5108776166335716,0.07964620590210103,-0.388832383080878,0.54812479488508,-0.1545930885893867,0.31388550039358876,-0.8732357025146484,51.74404629835071,2.0897196004918612,0.23423929449148942,9,-0.035984039306640625,0.7029075622558594,0.08396625518798828,0.6621246337890625,-0.36464691162109375,3,0.023006131228781923,-1.6909088280786966,25.069549560546875,3.6666813900328665,24.930408477783203,-2.3454519171696,24.79606437683105,0.023006131228781923
6939,2007-09-14,24.99757957458496,25.08394432067871,24.84884262084961,24.920812606811523,8456440.0,-0.0011502913187263486,-1.1304422973883885,-0.2962919338334392,46.757165127713186,47.516377715765486,-0.05712931531719434,-0.027935357143086037,0.28190468674828395,1.3397713517732903,9.09903837408631,0.23510169982910156,-0.3248398165277102,0.045100975036621804,-0.4228807608723173,0.5130827109455609,-0.18888989291784952,0.27909184299109313,-0.8190186691284183,48.255722579690854,-0.4878838795999201,0.23399086795447027,9,9.5367431640625e-07,0.7316951751708984,0.4030323028564453,0.5445737838745117,-0.22070693969726918,4,0.010364696716318678,-1.2444555360716116,25.0263671875,-1.6909088280786966,25.069549560546875,3.6666813900328665,24.930408477783203,0.010364696716318678
6940,2007-09-17,24.94480133056641,25.08394432067871,24.71449851989746,24.90641784667969,8405377.0,-0.0021113341738178137,1.3333212870273854,0.5,49.83923055635623,48.34661836945432,0.0018620196135188394,-0.0032892809909590426,0.31049313802666845,1.3640150328042182,8.981222841624396,0.36944580078125,-0.2182879654194565,0.010075378417973013,-0.4284313574670797,0.44858211430302575,-0.20917798952455158,0.2293287463604976,-0.7413195930481002,41.86034686783565,-9.058508084969993,0.21925336794252553,9,0.05277919769286754,0.44621467590331676,0.6021499633789027,0.6021499633789027,-0.08156585693360086,0,-0.0013463564724972565,-1.1304422973883885,24.99757957458496,-1.2444555360716116,25.0263671875,-1.6909088280786966,25.069549560546875,-0.0013463564724972565
6941,2007-09-18,25.7172794342041,25.779653549194336,25.01677131652832,25.10793495178223,18119842.0,0.030967498734540966,1.0784356520022034,15.875173921685457,71.25565848292811,51.306648683021265,-0.6913841043595887,-0.7694959093768503,-0.47321155568412365,0.572184284000052,9.202555077795136,0.8348522186279261,-0.07093934616315067,0.7535256385803208,0.19758096988552154,1.3094703072751201,0.4755533042329212,1.0314979729277205,-1.4893752812652608,94.14412801191875,35.75209676270525,0.27797233434739954,9,-0.5277795791625977,-0.39583492279052734,-0.11035346984863281,-0.17032814025878906,-0.3550510406494105,1,-0.030410447442944077,1.3333212870273854,24.94480133056641,-1.1304422973883885,24.99757957458496,-1.2444555360716116,25.0263671875,-0.030410447442944077
6942,2007-09-19,25.885210037231445,26.00515937805176,25.60692596435547,25.81324005126953,12706336.0,0.006529874338262909,1.5538533047110203,0.11811050733710692,69.64854180888717,52.606367652905384,-0.7728547252709426,-0.9247555635027069,-0.6384293329656963,0.38683022766388575,9.330799857193703,0.3982334136962926,0.015441193740947767,0.8833121299743638,0.1930886454300591,1.5735356145186685,0.5382003877022115,1.2284238722465162,-1.5952359084423833,90.70636255353334,29.858138908474643,0.3451117422721529,9,-0.5829572677612305,-0.7964687347412109,-0.27828407287597656,-0.3382587432861328,-0.0383834838867152,2,-0.05097313780804413,1.0784356520022034,25.7172794342041,1.3333212870273854,24.94480133056641,-1.1304422973883885,24.99757957458496,-0.05097313780804413
6943,2007-09-20,25.760461807250977,26.115514755249023,25.722078323364254,25.80364418029785,12359108.0,-0.0048192859861302395,-5.560043251494392,-0.6000053004001802,67.80713810109364,55.30525712412802,-0.6578668371916088,-0.7815032832395055,-0.5168475492285829,0.49432524401716904,9.7197973445059,0.3934364318847692,0.08475482021800218,0.7213793754577651,-0.04782860725792304,1.4905873581734532,0.3367753840999228,1.1059833668156074,-1.3675765635061516,74.65747083873356,11.353204050400052,0.38460399135784346,9,-0.4030313491821289,-0.6261386871337891,-0.06357336044311523,-0.21351051330566406,0.18232345581054688,3,-0.037623406242945245,1.5538533047110203,25.885210037231445,1.0784356520022034,25.7172794342041,1.3333212870273854,24.94480133056641,-0.037623406242945245
6944,2007-09-21,26.12031173706055,26.25465583801269,25.760461807250977,26.04354476928711,15136098.0,0.013969079145478736,1.8611181660575256,-1.7777385159011423,68.96550491041567,58.014740181134876,-0.9204521878720477,-1.112219589526429,-0.8842550272515872,0.11615167247841285,10.20144822764985,0.4941940307617152,0.1570628413645494,1.0265320777893088,0.11814498519577299,1.9349191703828446,0.5723385314925409,1.4807256240860767,-1.5896161323953883,91.27724815043277,28.473547150049285,0.45419354629676706,9,-0.6933107376098668,-0.916418075561527,-0.40303134918213246,-0.5733604431152379,0.004798889160152697,4,-0.055841273100586175,-5.560043251494392,25.760461807250977,1.5538533047110203,25.885210037231445,1.0784356520022034,25.7172794342041,-0.055841273100586175
6945,2007-09-24,25.84202766418457,26.06753349304199,25.77485656738281,26.009958267211914,12751146.0,-0.010653933830396811,1.0677959249677105,-2.1875372689325165,66.47399109579197,60.171979493472115,-0.5343922001111068,-0.8260277557894398,-0.6088747609110534,0.37292887134215746,10.787462034965142,0.3454551696777415,0.13410179200818817,0.7163413047790534,-0.25123113293417276,1.6839137424922797,0.23255508592244212,1.2001275236356648,-1.1389360361846563,66.66666666666686,4.582907313316696,0.4837862188566128,9,-0.3574504852294922,-0.6381340026855469,-0.1511363983154297,-0.2950763702392578,0.3790416717529297,0,-0.04121793549401376,1.8611181660575256,26.12031173706055,-5.560043251494392,25.760461807250977,1.5538533047110203,25.885210037231445,-0.04121793549401376
6946,2007-09-25,26.077129364013672,26.235464096069336,25.73647117614746,25.789249420166016,8464569.0,0.009097649104173655,-1.5365872577251616,-1.7142792240243514,68.08802308407782,62.09280590747375,-0.6590294106610237,-1.0252706378567495,-0.8491579115724264,0.11578362424027233,11.494336542742166,0.498992919921875,0.21440974579115846,0.8953063964843757,-0.15699038430044254,1.947603177269194,0.3691580060919648,1.4214547868767866,-1.2188813150124815,72.59251406814587,12.000666432390616,0.5261483903924097,9,-0.5925521850585938,-0.8732357025146484,-0.38623809814453125,-0.5301780700683594,0.129547119140625,1,-0.046550134926125364,1.0677959249677105,25.84202766418457,1.8611181660575256,26.12031173706055,-5.560043251494392,25.760461807250977,-0.046550134926125364
6947,2007-09-26,25.90920066833496,26.23066520690918,25.688491821289066,26.029150009155273,15665486.0,-0.0064396925495354695,1.0734011203827838,-0.4166644581665916,58.54038541903926,63.04173762070034,-0.40171545008597676,-0.7758175005984427,-0.6858393294730973,0.25365017678792867,11.396578245537398,0.5421733856201136,0.3005412800995906,0.6503697395324721,-0.3766002991174986,1.6773397781824428,0.13688472020748677,1.1638547588574575,-0.9113118404326208,38.983199307354504,-16.83757503916734,0.513485019324985,9,-0.4246234893798828,-0.7053070068359375,-0.2183094024658203,-0.36224937438964844,0.057575225830078125,2,-0.021111121172053493,-1.5365872577251616,26.077129364013672,1.0677959249677105,25.84202766418457,1.8611181660575256,26.12031173706055,-0.021111121172053493
6948,2007-09-27,25.933189392089844,26.139503479003906,25.86121940612793,26.05314064025879,7353689.0,0.0009258766436666122,-1.1090817100936,1.0000159012848238,70.09177483872656,65.63447203303517,-0.31686582500202576,-0.7410625645477431,-0.7190494979647006,0.19445392249344096,11.074248320744447,0.27828407287597656,0.37614084112041013,0.6129441261291504,-0.42142919728850003,1.6473174495468008,0.09575746442032695,1.1301307878379738,-0.8096238631764692,43.22026189810423,-14.199629788262868,0.5171866617088249,9,-0.4486122131347656,-0.7292957305908203,-0.24229812622070312,-0.38623809814453125,0.0,3,-0.0033302050680837914,1.0734011203827838,25.90920066833496,-1.5365872577251616,26.077129364013672,1.0677959249677105,25.84202766418457,-0.0033302050680837914
6949,2007-09-28,25.72687530517578,25.981170654296875,25.626117706298828,25.86601829528809,8573781.0,-0.007955600207701141,-1.0845114583741595,1.1599961837523551,67.0175394548814,67.54317302176018,0.004222065776666284,-0.47522314148780254,-0.5341343715641358,0.36484605678514015,10.665747830394256,0.3550529479980469,0.42792772950501856,0.35337228775024343,-0.647377313651134,1.354121889151621,-0.14700251295044353,0.8537470884509304,-0.4902007453524746,16.53535666550851,-42.77609698931405,0.5003748007006885,9,-0.09116172790527344,-0.5229816436767578,-0.20511341094970703,-0.17992401123046875,0.19192123413085938,4,0.008392389488602436,-1.1090817100936,25.933189392089844,1.0734011203827838,25.90920066833496,-1.5365872577251616,26.077129364013672,0.008392389488602436
6950,2007-10-01,26.4897575378418,26.52814292907715,25.698087692260746,25.698087692260746,13657566.0,0.029653124354069638,-1.096973230569808,-5.689613576235958,73.18117169902486,67.75711893465981,-0.5771554309909526,-1.1735732366876412,-1.2875637260518467,-0.42866091224835756,10.89975037160179,0.8300552368164027,0.5122151151304912,1.0370875358581593,-0.05447158577400657,2.128646657490325,0.49130797504207635,1.5828670966742422,-1.1512848501995556,95.74453238490189,32.90532984959603,0.5457795608160837,10,-0.42222309112549183,-1.1491203308105504,-1.0027813911438024,-0.9428062438964879,-0.417425155639652,0,-0.013765581323278764,-1.0845114583741595,25.72687530517578,-1.1090817100936,25.933189392089844,1.0734011203827838,25.90920066833496,-0.013765581323278764
6951,2007-10-02,26.609708786010746,26.77763748168945,26.41299057006836,26.43697929382324,11327845.0,0.004528212385394248,-2.3043538379106785,0.2181837456000745,73.02727899587472,68.13253417765843,-0.6226847922103147,-1.2088853638592703,-1.4127144932907534,-0.5685078952759604,11.268895596387901,0.3646469116210902,0.6249634475854293,1.063957500457768,-0.09031555033382688,2.2182305512493627,0.48682097506197053,1.6410940258535653,-1.1284756693963125,85.416777091671,20.701078670237493,0.5771365253957969,10,-0.4078311920166051,-1.1443243026733434,-1.2390842437744176,-1.0627574920654332,-0.8204593658447301,1,-0.014605174870517934,-1.096973230569808,26.4897575378418,-1.0845114583741595,25.72687530517578,-1.1090817100936,25.933189392089844,-0.014605174870517934
6952,2007-10-03,26.643293380737305,26.80162811279297,26.34581756591797,26.40339469909668,9706544.0,0.001262118086170716,-1.5675637926403438,1.388869257950473,74.2446211880718,68.84781007621156,-0.6005844943915548,-1.1578601282092151,-1.4294060366277108,-0.6259020704709641,11.57467336708018,0.455810546875,0.742752829517606,1.0061402320861816,-0.1932046996802903,2.2054851638526536,0.4064677662029439,1.6058126979694194,-0.9805636530123678,86.5305546270846,19.340661104927364,0.5996724658832365,10,-0.42942047119140625,-1.1659135818481445,-1.331444263458252,-1.0963420867919922,-0.7724781036376953,2,-0.016387497271590168,-2.3043538379106785,26.609708786010746,-1.096973230569808,26.4897575378418,-1.0845114583741595,25.72687530517578,-0.016387497271590168
6953,2007-10-04,26.64809226989746,27.18546867370605,26.57132339477539,26.74405288696289,5623176.0,0.00018011621504809838,-3.923040463576637,-0.40000477038544713,74.92755159536284,69.51025970787235,-0.5210229804899811,-1.120337811434844,-1.41365959723948,-0.6555670724282265,13.162395492518995,0.6141452789306605,0.7268168641853237,0.9476055145263658,-0.32633655459178,2.2215475836445115,0.31063447996729465,1.5845765490854369,-0.8031388005616407,65.53845702214805,-3.879325795878188,0.6369710345590722,10,-0.24229907989501953,-0.9787921905517578,-1.345839500427246,-1.1011409759521484,-0.6813163757324219,3,-0.025567172645302616,-1.5675637926403438,26.643293380737305,-2.3043538379106785,26.609708786010746,-1.096973230569808,26.4897575378418,-0.025567172645302616
6954,2007-10-05,26.388999938964844,26.85920333862305,26.31223106384277,26.820819854736328,13983535.0,-0.009722734682410916,1.1509491985628866,4.499970185446522,70.53207193937145,69.9611575793812,-0.24564085395481428,-0.7827201733059965,-1.1178930050710285,-0.4286924374389969,14.433788768420996,0.5469722747802805,0.7045182282334785,0.6131845474243178,-0.6349931392573716,1.8613622341060072,-0.010904295916525086,1.2372733907651607,-0.30275373284238327,46.45159883870039,-25.359308867651094,0.624088843340844,10,0.016793251037597656,-0.554168701171875,-1.1299290657043457,-0.8420486450195312,-0.15833473205566406,4,-0.017272748036274432,-3.923040463576637,26.64809226989746,-1.5675637926403438,26.643293380737305,-2.3043538379106785,26.609708786010746,-0.017272748036274432
6955,2007-10-08,26.360212326049805,26.55693054199219,26.25465583801269,26.42738342285156,5505211.0,-0.0010908944250112018,-1.1724182836306767,0.15555349428881057,61.59171596819206,69.2393456776161,-0.15155656113305582,-0.6648283242413413,-1.0356137178533231,-0.4357580284548419,15.723624750744197,0.3022747039794993,0.6979430095457353,0.5061895370483391,-0.6778739915775951,1.6902530656742734,-0.08584222726462798,1.0982213013613062,0.8252563476562464,11.340248435496084,-55.2643744698864,0.5920317643129676,10,0.04558086395263672,-0.5037899017333984,-1.165914535522461,-0.8132610321044922,0.08156585693359375,0,-0.016745532292505305,1.1509491985628866,26.388999938964844,-3.923040463576637,26.64809226989746,-1.5675637926403438,26.643293380737305,-0.016745532292505305
6956,2007-10-09,26.32182884216309,26.624101638793945,26.1730899810791,26.398595809936523,9318883.0,-0.0014561143670600574,-1.4102501376062626,1.1428571428571503,58.25773524628845,69.207940102866,-0.08360402867725014,-0.5447899839508068,-0.955301212160748,-0.43235934252560426,16.762918591093516,0.45101165771484375,0.6573177236031,0.3982350349426298,-0.7189519554956725,1.515422025380932,-0.16035846027652312,0.9568285301617827,0.8450235748290957,14.692018131874745,-46.845379629128736,0.5585934952191515,10,0.08396434783935192,-0.45820903778076527,-1.1599173545837438,-0.774877548217777,-0.26389122009278054,1,-0.009478690157018632,-1.1724182836306767,26.360212326049805,1.1509491985628866,26.388999938964844,-3.923040463576637,26.64809226989746,-0.009478690157018632
6957,2007-10-10,26.02435111999512,26.59051513671875,25.86601829528809,26.46096992492676,14849312.0,-0.011301559779594794,1.08275759968418,5.687586960843038,54.684827084594716,67.49605701907358,0.2591812050557536,-0.1814145048942244,-0.6164758879111574,-0.17601178099475234,18.007826850845703,0.7244968414306605,0.6379843084924772,0.05301723480225107,-0.9896196374471771,1.0956541070516792,-0.4683012013224648,0.5743356709269669,1.1027507995605426,11.999907483968771,-45.90010305174812,0.5213184361247143,10,0.38144207000732067,-0.16073131561279652,-0.862439632415775,-0.47739982604980824,0.11515235900878551,2,-0.009033912075082307,-1.4102501376062626,26.32182884216309,-1.1724182836306767,26.360212326049805,1.1509491985628866,26.388999938964844,-0.009033912075082307
6958,2007-10-11,25.60212707519531,25.72687530517578,25.16071128845215,25.573339462280273,23585035.0,-0.01622419106063344,3.068964571867225,-0.06593305782956978,40.99998674899945,64.60521782953114,0.7034843613324604,0.30161987406824053,-0.16097964693015498,0.20833816875279965,18.746206362608035,0.8636398315429723,0.5797121487722308,-0.3979948043823285,-1.3594040727743462,0.5634144640096892,-0.8786994385783373,0.08270982981368036,1.449309826904301,25.988687241647394,-26.54550966612712,0.48070463419600956,10,0.5709629058837926,0.29028034210205433,-0.4114279747009242,-0.05517578124999645,0.8876304626464915,3,0.01049476088901291,1.08275759968418,26.02435111999512,-1.4102501376062626,26.32182884216309,-1.1724182836306767,26.360212326049805,0.01049476088901291
6959,2007-10-12,25.256671905517575,25.59733009338379,25.13192367553711,25.56854248046875,16902459.0,-0.013493221428950264,1.5194841400958203,-10.833498973035317,40.06514573623029,60.92565938922064,1.0898347221121938,0.7035523241570409,0.21039787668832943,0.5207273033402444,19.722526867526213,0.4702033996581996,0.5694232535447021,-0.7564045906066923,-1.6665500168401906,0.15374083562680596,-1.2114773037234414,-0.30133187748994317,1.6435069474902377,8.360144235623814,-40.635452233580985,0.45507271311674835,10,0.9020242691040075,0.6357355117797887,-0.021591186523433947,0.2902793884277379,1.0459632873535156,4,0.028115501175447255,3.068964571867225,25.60212707519531,1.08275759968418,26.02435111999512,-1.4102501376062626,26.32182884216309,0.028115501175447255
6960,2007-10-15,24.911216735839844,25.31904602050781,24.64252853393555,25.29025840759277,16241559.0,-0.013677778725955658,2.098906571492244,1.2153813222432626,30.92622663339978,56.24776468227898,1.3274183464553495,1.102909138306373,0.5801518109129944,0.834449249733801,21.0644131128784,0.6765174865722585,0.5146932649451443,-1.1001805305480943,-2.0187101353750094,-0.18165092572117914,-1.5594453329615519,-0.6409157281346367,1.8121365994208993,13.5593383481804,-31.110872605217185,0.4592648024134571,10,1.002781867980957,0.9811906814575195,0.35505104064941406,0.6357345581054688,1.7560672760009766,0,0.05296603875518624,1.5194841400958203,25.256671905517575,3.068964571867225,25.60212707519531,1.08275759968418,26.02435111999512,0.05296603875518624
6961,2007-10-16,24.93520545959473,25.08394432067871,24.77207374572754,25.00237846374512,18149854.0,0.0009629687706249612,1.7083298825634812,0.17721799252240678,33.27838640721771,51.69596081773963,1.1632502511414025,1.0723027701397285,0.5498420099680033,0.7842904113498257,21.48885444698183,0.3118705749511719,0.48119421572828003,-1.0370881080627399,-2.068046837819594,-0.00612937830588578,-1.552567472941167,-0.5216087431843128,1.5384488995069887,15.0245861671233,-29.110646952228027,0.5154793648784267,10,0.9787931442260707,0.9572019577026332,0.3310623168945277,0.6117458343505824,1.3242492675781214,1,0.06041950309292354,2.098906571492244,24.911216735839844,1.5194841400958203,25.256671905517575,3.068964571867225,25.60212707519531,0.06041950309292354
6962,2007-10-17,24.56575965881348,25.4677848815918,24.47939682006836,24.99757957458496,28645477.0,-0.014816232470187707,-2.2698544908441667,6.428474075756663,29.01325314818628,46.594372101386675,1.3488527293488417,1.4101283271314742,0.890291463257153,1.1258416033936776,21.32444264064837,0.988388061523441,0.3362173620731319,-1.3405613899230922,-2.5486366025603004,-0.13248617728588385,-1.9445989962416945,-0.7365237836044898,1.6881596012682998,6.922992242041268,-35.78599829258575,0.6040376063186039,10,1.103540420532223,1.266673088073727,0.7005081176757777,0.9811916351318324,2.058341979980465,2,0.06074218684792343,1.7083298825634812,24.93520545959473,2.098906571492244,24.911216735839844,1.5194841400958203,25.256671905517575,0.06074218684792343
6963,2007-10-18,24.7912654876709,24.96399307250977,24.560962677001953,24.61374092102051,12289912.0,0.009179680660781564,-1.847455799913781,-0.4111078719776628,35.72474156179847,42.72689094832302,0.9300630233660989,1.1681831707390984,0.606876380409954,0.8713241873754107,20.987711988547186,0.40303039550781605,0.17613680595249548,-1.0665957450866692,-2.3730553303570012,0.2398638401836628,-1.7198255377218352,-0.4133659524515032,1.2142206308090024,27.896894657910764,-17.374246867086995,0.6532297926351667,10,0.7604837417602539,1.0411672592163086,0.5577678680419922,0.7556858062744141,1.237884521484375,3,0.0543835889298796,-2.2698544908441667,24.56575965881348,1.7083298825634812,24.93520545959473,2.098906571492244,24.911216735839844,0.0543835889298796
6964,2007-10-19,24.661720275878906,25.08394432067871,24.63293266296387,24.728891372680664,16081492.0,-0.005225437638769037,-6.230860969680645,-0.3783763457034264,15.42648287445391,37.59742060457434,0.881529284226545,1.2467743165727505,0.6970038636544196,0.977015415000686,20.343932778488565,0.4510116577148402,-0.008938505028304178,-1.12321138381958,-2.52718863260208,0.28076586496291966,-1.8252000082108282,-0.421222759428332,1.130113340823378,18.446545735237294,-19.595693864886066,0.7019886243912498,10,0.8900289535522461,1.1707124710083008,0.6981086730957031,0.8852310180664062,2.163898468017578,4,0.07412448286305717,-1.847455799913781,24.7912654876709,-2.2698544908441667,24.56575965881348,1.7083298825634812,24.93520545959473,0.07412448286305717
6965,2007-10-22,24.77687263488769,24.86323547363281,24.234697341918945,24.42181968688965,15767403.0,0.004669275205485768,1.3818248839932534,-5.28579947184593,15.272684168604712,32.821303818165035,0.5790546308126103,1.1043524059436152,0.5384734676606193,0.8345293843116544,19.917116381084803,0.6285381317138636,-0.20999638437108814,-0.9548012733459501,-2.4287267751891086,0.5191242284972084,-1.6917640242675276,-0.21783852242437263,0.8312198302858427,43.96892155058095,11.426870724706482,0.7369627509215787,10,0.6357336044311559,0.9332103729248082,0.5865550041198766,0.7700786590576207,2.293443679809574,0,0.06158011063248603,-6.230860969680645,24.661720275878906,-1.847455799913781,24.7912654876709,-2.2698544908441667,24.56575965881348,0.06158011063248603
6966,2007-10-23,24.86323547363281,25.117530822753906,24.35944557189941,24.35944557189941,8735932.0,0.003485623065419219,-2.0095293623240122,1.418914853612692,16.93401350469408,28.626768975953855,0.2950606561534599,0.972231628534967,0.42941388813726533,0.7214406347217555,19.033200126972606,0.7580852508544957,-0.39271216299840717,-0.80774374008179,-2.3212156463521474,0.7057281661885675,-1.5644796932169704,-0.05100778694660946,0.5251137718199921,50.97270968131089,24.216383496037228,0.7567359531351787,10,0.11755084991455433,0.846847534179691,0.331062793731693,0.6837158203125036,2.4853649139404297,1,0.07255888076679251,1.3818248839932534,24.77687263488769,-6.230860969680645,24.661720275878906,-1.847455799913781,24.7912654876709,0.07255888076679251
6967,2007-10-24,25.36222839355469,25.40541076660156,24.64252853393555,24.95439720153809,17224885.0,0.020069508670786496,2.0873674744598265,0.8095263335238954,29.819261419865697,27.38446616160566,-0.3438958571873023,0.4534062317730907,-0.06498116530000786,0.2035615933893702,18.181737671194032,0.7628822326660085,-0.5252511212729303,-0.2814022064208963,-1.7965159194797238,1.2337115066379312,-1.0389590629503118,0.4761546501085192,-1.1275310516357457,96.31144803361464,71.38490171006617,0.7575568565294145,10,-0.44621467590332387,0.34785461425780895,-0.10675621032715199,0.18472290039062145,2.2310695648193324,2,0.035376478742150885,-2.0095293623240122,24.86323547363281,1.3818248839932534,24.77687263488769,-6.230860969680645,24.661720275878906,0.035376478742150885
6968,2007-10-25,25.84682655334473,25.942785263061523,25.266267776489254,25.36702537536621,16599000.0,0.01910708129705152,1.014288391533741,1.1764700380224669,42.0534479741332,27.60538863248376,-0.8829888190969939,-0.04004698667245776,-0.5373994820154842,-0.2963005720169072,17.593103334969,0.6765174865722692,-0.6419666105808766,0.20751409530640075,-1.304614192275391,1.7196423828881926,-0.548550048484497,0.9635782390972985,-1.588714942932132,94.38209775216932,69.19671362159248,0.7560641437908963,10,-0.7580852508544957,-0.13674354553223012,-0.6513295173645055,-0.2998752593994176,1.506570816040039,3,0.030072360482824134,2.0873674744598265,25.36222839355469,-2.0095293623240122,24.86323547363281,1.3818248839932534,24.77687263488769,0.030072360482824134
6969,2007-10-26,25.942785263061523,26.077129364013672,25.85642242431641,26.038745880126953,11847020.0,0.003712591544603905,1.555549420819535,-0.20000079505791848,43.999978067289554,29.058027680693733,-0.9737919345034669,-0.125431855447367,-0.6122329265493178,-0.40137447798694836,17.65643203077657,0.23030281066894176,-0.7327303758690853,0.29267730712890483,-1.2251552498031018,1.8105098640609114,-0.46623897133709846,1.0515935855949081,-1.61728670654297,92.70832794148856,63.054669182309965,0.7589162784660028,10,-0.7868719100952148,-0.23270225524902344,-0.6969084739685059,-0.39583396911621094,1.6457138061523473,4,0.0033290467934727896,1.014288391533741,25.84682655334473,2.0873674744598265,25.36222839355469,-2.0095293623240122,24.86323547363281,0.0033290467934727896
6970,2007-10-29,26.125110626220703,26.18268585205078,25.971574783325195,25.971574783325195,8145269.0,0.00702797950607037,-1.749990682882592,-1.599988074178609,47.28476374861978,30.614291829738406,-1.079320352559499,-0.3546599520216418,-0.784335811392193,-0.5860249921108363,16.888995935886705,0.2399005889892578,-0.7438390240974151,0.4932350158691392,-0.9905079172185154,1.9769779489567938,-0.2486364506746881,1.2351064824129665,-1.6945142212524438,96.84214820959868,62.59863450216481,0.7418714665438273,10,-0.9164190292358398,-0.4150276184082031,-0.8096632957458496,-0.5781593322753906,1.7800579071044922,0,0.026813594311547506,1.555549420819535,25.942785263061523,1.014288391533741,25.84682655334473,2.0873674744598265,25.36222839355469,0.026813594311547506
6971,2007-10-30,26.2210693359375,26.25945472717285,25.971574783325195,26.029150009155273,13158608.0,0.003673045105519579,1.1428399031738257,1.2499968942941972,52.87518266610832,33.26561733172974,-1.0881255264077154,-0.5072335448184049,-0.8634872015233128,-0.6861493680292448,15.76977438283219,0.28787994384765625,-0.7222228219282449,0.6086256980896003,-0.8307112603968143,2.047962656576015,-0.111042781153607,1.3282941773328076,-1.6503057752026393,97.62602700136244,58.066810124538605,0.7196684792432068,10,-0.9739933013916016,-0.510986328125,-0.8768339157104492,-0.6741180419921875,1.679300308227539,1,0.03238796129476773,-1.749990682882592,26.125110626220703,1.555549420819535,25.942785263061523,1.014288391533741,25.84682655334473,0.03238796129476773
6972,2007-10-31,26.206676483154297,26.26425170898437,25.88041114807129,26.2210693359375,13141309.0,-0.0005489041121399252,6.6190890849207715,-0.07499428548712496,60.0318910816382,35.96641172282305,-0.9124435692562614,-0.5557201522623672,-0.8316436876992341,-0.674286135585362,14.693683391091438,0.3838405609130824,-0.6341667738072552,0.6160636901855483,-0.7696879733394866,2.001815353710583,-0.07681214157696914,1.3089395219480657,-1.4670438057756385,94.23084641391696,50.76753036359634,0.6928758317625182,10,-0.9572019577026367,-0.4965934753417969,-0.8624410629272461,-0.6597251892089844,1.7272796630859375,2,0.043573778046711586,1.1428399031738257,26.2210693359375,-1.749990682882592,26.125110626220703,1.555549420819535,25.942785263061523,0.043573778046711586
6973,2007-11-01,25.96677589416504,26.42258644104004,25.894805908203125,26.177888870239254,11938933.0,-0.009154178292828052,-1.9729680365296804,14.667903525046135,62.21124093174355,41.164718173633005,-0.545641256475232,-0.3894463005519846,-0.5733173869124073,-0.4328198938362746,13.127120311692975,0.5277805328369141,-0.5583639649195433,0.41022891998290945,-0.8973592721483818,1.7178171121142007,-0.2435651760827362,1.064023016048555,-1.0441889329936949,19.491431208793667,-27.238521319286537,0.6537940960656455,11,-0.6381340026855469,-0.25669288635253906,-0.6225404739379883,-0.41982460021972656,2.2934436798095703,3,0.0626385836593013,6.6190890849207715,26.206676483154297,1.1428399031738257,26.2210693359375,-1.749990682882592,26.125110626220703,0.0626385836593013
6974,2007-11-02,25.933189392089844,26.7248592376709,25.7172794342041,26.70566749572754,11051480.0,-0.0012934413656930932,1.4852078800352837,3.659074482310061,69.68576723379053,47.21061629198699,-0.34948154186233893,-0.41293000114467304,-0.5216249037972496,-0.4043590493528413,12.299384205903669,1.0075798034667969,-0.42188635275919495,0.39943294525146555,-0.8621434362828957,1.6610093267858268,-0.23135524551571507,1.0302211360186462,-0.8006025037368829,21.428571428571427,-28.27874012102045,0.6307881907671808,11,-0.3910369873046875,-0.22310638427734375,-0.588953971862793,-0.38623809814453125,1.9383926391601562,4,0.05476410771627327,-1.9729680365296804,25.96677589416504,6.6190890849207715,26.206676483154297,1.1428399031738257,26.2210693359375,0.05476410771627327
6975,2007-11-05,25.91879653930664,26.149099349975586,25.7172794342041,26.149099349975586,9700709.0,-0.0005549974037359906,2.7500186343119797,0.29813506633316955,69.01674274322554,52.99758620737937,-0.17441368998309414,-0.45671870752730825,-0.49464309453609445,-0.39522758458641505,11.570934445908808,0.4318199157714844,-0.3183906772424834,0.4071108818054192,-0.8081833427648561,1.6224051063756946,-0.20053623047972025,1.0147579940905587,-0.53144607506281,20.000113580003863,-32.685927893675775,0.6076471122851386,11,-0.23510265350341797,-0.20871353149414062,-0.498992919921875,-0.3718452453613281,1.962381362915039,0,0.0644205269089202,1.4852078800352837,25.933189392089844,-1.9729680365296804,25.96677589416504,6.6190890849207715,26.206676483154297,0.0644205269089202
6976,2007-11-06,26.07233238220215,26.149099349975586,25.88041114807129,25.93798828125,7353897.0,0.005923725766459276,-1.1538273360395692,-0.5833367841318481,81.78143548740132,58.77116110377222,-0.1546674693161414,-0.6639454047211117,-0.6255030768426941,-0.5572457679165908,11.010736350506338,0.2686882019042969,-0.13393995435750483,0.5731215476989746,-0.6119030440412416,1.7581461394391908,-0.01939074817113351,1.1656338435690827,-0.47098051420998743,35.23819619809867,-22.27668477061095,0.5925122958701076,11,-0.07676887512207031,-0.36224937438964844,-0.36824655532836914,-0.5253810882568359,1.9383907318115234,1,0.07029812769548016,2.7500186343119797,25.91879653930664,1.4852078800352837,25.933189392089844,-1.9729680365296804,25.96677589416504,0.07029812769548016
6977,2007-11-07,25.789249420166016,26.28344345092773,25.72687530517578,25.72687530517578,11356815.0,-0.01085760022871507,-16.84612561922807,0.464286221338823,70.55337629698184,61.93781980631095,0.21831682265645114,-0.4209616819200228,-0.3036955230831495,-0.28299837557956664,11.026013004478527,0.5565681457519496,0.04982911025400938,0.3017936706542983,-0.8658338849293514,1.469421226237948,-0.28202010713752657,0.8856074484461232,0.9356098175048828,7.142857142857142,-51.88292049482908,0.5838137777918245,11,0.4318199157714844,-0.07916641235351562,0.04438161849975586,-0.24229812622070312,1.8040485382080078,2,0.08186047564254517,-1.1538273360395692,26.07233238220215,2.7500186343119797,25.91879653930664,1.4852078800352837,25.933189392089844,0.08186047564254517
6978,2007-11-08,25.87081527709961,25.94758415222168,25.40541076660156,25.81324005126953,14291788.0,0.0031627852212641194,4.136334068158033,0.9230628096140909,75.40322063566359,65.42706898057475,0.1570244102639009,-0.5073796095922418,-0.35561803577703444,-0.37408776252938836,11.670756902661424,0.5421733856201207,0.24010786387647443,0.3699251174926772,-0.8093822048585153,1.5492324398438697,-0.21972854368291905,0.9595787786682735,0.8340842819213883,35.27265525730353,-27.692866388731012,0.5896536611755964,11,0.1943197250366211,-0.16073226928710938,-0.025188922882080078,-0.3238639831542969,1.367431640625,3,0.0797478103044893,-16.84612561922807,25.789249420166016,-1.1538273360395692,26.07233238220215,2.7500186343119797,25.91879653930664,0.0797478103044893
6979,2007-11-09,25.96677589416504,26.27384757995605,25.582935333251953,25.582935333251953,13231346.0,0.003709222768498277,-2.599996024706431,6.666766050486981,75.2032494049168,68.52912294238553,0.07244288585827263,-0.5769962238648638,-0.41881694637056555,-0.4760461836284158,12.500993914316675,0.690912246704098,0.37680554037920544,0.4303805351257317,-0.760667825810085,1.6214288960615484,-0.16514364534217663,1.02590471559364,0.6861441131591803,63.934422668364356,-1.3748023701736187,0.5955241804679091,11,0.0983591079711914,-0.41982555389404297,0.0707707405090332,-0.41982460021972656,1.7128868103027308,4,0.08832223488804125,4.136334068158033,25.87081527709961,-16.84612561922807,25.789249420166016,-1.1538273360395692,26.07233238220215,0.08832223488804125
6980,2007-11-12,26.23066520690918,26.614505767822266,25.96677589416504,25.96677589416504,12048145.0,0.010162575200698631,-3.9091027364586495,0.6874972048717223,76.93762084650609,71.20272718465193,-0.19545286459963407,-0.7767940661562811,-0.6540912013368008,-0.7407823781332574,12.741703565632124,0.6477298736572266,0.44454496060215476,0.6282974243164077,-0.5631145675551359,1.8197094161879512,0.03259142838063411,1.2240034202521812,-0.8252544403076207,68.25389563884069,1.0844692110599254,0.5957059959357724,11,-0.16553020477294922,-0.7508869171142578,-0.11035299301147461,-0.6837139129638672,1.2282886505126953,0,0.06255719446674957,-2.599996024706431,25.96677589416504,4.136334068158033,25.87081527709961,-16.84612561922807,25.789249420166016,0.06255719446674957
6981,2007-11-13,26.4417781829834,26.4897575378418,25.73647117614746,26.398595809936523,13307211.0,0.00804832719296078,9.827662782727394,0.16363820344912328,73.98720953394047,72.75331812379663,-0.415678968987617,-0.9162266832186852,-0.8284416053036878,-0.9443218518079064,12.803853977126117,0.7532863616943395,0.5067199755233176,0.7640817642211921,-0.44016189225680336,1.9683254206991876,0.16195993598219616,1.366203592460188,-1.0121855163574267,85.71430825001502,21.312805624435157,0.6021218282389971,11,-0.37664318084716797,-0.9619998931884766,-0.3106703758239746,-0.8948268890380859,1.1947021484375,1,0.05443657038786465,-3.9091027364586495,26.23066520690918,-2.599996024706431,25.96677589416504,4.136334068158033,25.87081527709961,0.05443657038786465
6982,2007-11-14,26.05793762207031,26.614505767822266,26.01475524902344,26.614505767822266,11921842.0,-0.0145164428147313,1.1551737136825528,-12.888780918727997,54.91069329052771,71.94214616366153,-0.061637675307878226,-0.4372838272748325,-0.41370628654548725,-0.5641795341177414,13.715063396085213,0.5997505187988246,0.5347290953726258,0.3056323051452594,-0.7884006478523276,1.3996652581428464,-0.24138417135353407,0.8526487816440529,-0.6046466934204098,53.96820388885543,-6.366624080444474,0.5470164764987941,11,0.0071973800659215215,-0.5781593322753871,0.07676887512207387,-0.5109863281249964,1.8952102661132848,2,0.07494013993990878,9.827662782727394,26.4417781829834,-3.9091027364586495,26.23066520690918,-2.599996024706431,25.96677589416504,0.07494013993990878
6983,2007-11-15,26.139503479003906,26.365009307861328,26.00515937805176,26.00515937805176,11977699.0,0.0031301731593875726,-4.357137786612,-0.24137942851658895,54.606744784989985,70.26669922490592,-0.12977243242508507,-0.43496503509217277,-0.4810445511699477,-0.6483940032952411,14.667241074797612,0.35984992980956676,0.5329642975133346,0.3197862625122063,-0.6876336901550673,1.32720621517948,-0.1839237138214287,0.8234962388458413,-0.6629882535705605,53.9534797722062,-2.1918727299120278,0.5037099763336361,11,-0.1295452117919922,-0.6597251892089844,-0.0047969818115234375,-0.5925521850585938,1.8568267822265625,3,0.05561675953553791,1.1551737136825528,26.05793762207031,9.827662782727394,26.4417781829834,-3.9091027364586495,26.23066520690918,0.05561675953553791
6984,2007-11-16,26.4897575378418,26.494556427001953,26.12990760803223,26.30263519287109,13482493.0,0.013399415146474691,2.707285384630265,1.3928586640165588,57.916644581665956,69.03335498473264,-0.4389332618810542,-0.6758988586512764,-0.796621198419583,-0.9992868533463586,15.98663137193589,0.364648818969723,0.5145092081335285,0.5786384582519553,-0.31126540067269204,1.4685423171766026,0.1336865287896316,1.023590387714279,-0.9904825015606775,85.79233310813935,33.357512134444896,0.44495192946232337,11,-0.47979927062988637,-1.0099792480468786,-0.457008838653568,-0.8228569030761719,1.28106689453125,4,0.028255803353939957,-4.357137786612,26.139503479003906,1.1551737136825528,26.05793762207031,9.827662782727394,26.4417781829834,0.028255803353939957
6985,2007-11-19,26.30263519287109,26.50894927978516,26.2210693359375,26.32182884216309,10269487.0,-0.007063950838485322,-2.1578705108221876,-0.10257272745808965,51.70340298203061,65.69135137302479,-0.21415858547357658,-0.3885294772274186,-0.5734966883702235,-0.8119826430667985,16.664589376077775,0.2878799438476598,0.5028922822901052,0.3152279853820765,-0.4119923130412353,1.0424482838053883,-0.04838216382957938,0.6788381345937324,-0.7810555419591445,64.48083277034692,17.028649197283272,0.3636101492116558,11,-0.29267692565917613,-0.8228569030761683,-0.27708339691161754,-0.6357345581054616,1.0363693237304688,0,0.0523532148584831,2.707285384630265,26.4897575378418,-4.357137786612,26.139503479003906,1.1551737136825528,26.05793762207031,0.0523532148584831
6986,2007-11-20,26.66728401184082,26.77284049987793,26.29303932189941,26.398595809936523,13701959.0,0.013863585009480817,1.0000000000000149,-13.998807512664996,58.39159016656618,64.34004180297859,-0.5425983912285908,-0.644117959477839,-0.9014947789989343,-1.1730249611335886,18.04432399185205,0.4798011779785192,0.4844423184724036,0.5896743774414048,0.018843902640185206,1.1605048522426245,0.304259140040795,0.8750896148420146,-1.1238458385906682,86.24995652022672,42.867830351555654,0.2854152374006105,11,-0.5781583786010742,-1.1635150909423828,-0.7640810012817383,-0.9380092620849609,0.7916698455810547,1,0.029686931943633255,-2.1578705108221876,26.30263519287109,2.707285384630265,26.4897575378418,-4.357137786612,26.139503479003906,0.029686931943633255
6987,2007-11-21,26.25945472717285,26.624101638793945,26.177888870239254,26.393798828125,11677157.0,-0.015293244129656602,-1.9999935882228,-0.5,55.02472280982098,62.07576426677386,-0.0682315065604513,-0.17457479498784778,-0.4654837385342354,-0.7698230650938882,19.504048980318885,0.48939514160156605,0.4608293086183721,0.13698377609252788,-0.32841291047989074,0.6023804626649465,-0.09571456719368143,0.3696821193787372,-0.6668404608575891,33.125127333621236,-12.730468823152684,0.23269834328620956,11,-0.08156681060791016,-0.7556858062744141,-0.35625171661376953,-0.5301799774169922,0.6813144683837891,2,0.05243923069061762,1.0000000000000149,26.66728401184082,-2.1578705108221876,26.30263519287109,2.707285384630265,26.4897575378418,0.05243923069061762
6988,2007-11-23,26.624101638793945,26.6289005279541,26.25945472717285,26.484960556030273,4326803.0,0.013886309346848869,3.9677104972942474,-1.0357066799176546,60.65089053167266,60.45883550308007,-0.3517812130428979,-0.5038364530143866,-0.7957385086962887,-1.1370239395044521,20.16071555173456,0.36944580078125,0.4021819207826809,0.4627669334411628,-0.03443948251539908,0.9599733493977247,0.21416372546288187,0.7113701414194438,-0.9842783231361771,76.8655698020065,26.76676797060263,0.24860320797828134,11,-0.36944580078125,-1.1203327178955078,-0.8732352256774902,-0.8948268890380859,0.15353584289550426,4,0.04991891435138962,-1.9999935882228,26.25945472717285,1.0000000000000149,26.66728401184082,-2.1578705108221876,26.30263519287109,0.04991891435138962
6989,2007-11-26,26.029150009155273,26.643293380737305,25.96197891235352,26.57132339477539,9097957.0,-0.022346355107500382,-1.014187076565678,-3.8965729952021935,51.44290359377937,57.62608914166598,0.28267493480814565,0.10320872043315177,-0.17167098326738284,-0.5474223163194409,20.362735147734064,0.6813144683837855,0.38234344463340975,-0.13650293350219656,-0.6271745542188505,0.3541686872144574,-0.3818387438605235,0.10883287685613041,-0.3440060061286978,8.283916495148084,-43.737562316871525,0.24533581035832777,11,0.22550582885742188,-0.5253810882568359,-0.33705902099609375,-0.29987525939941406,0.5853557586669922,0,0.07557604652411909,3.9677104972942474,26.624101638793945,-1.9999935882228,26.25945472717285,1.0000000000000149,26.66728401184082,0.07557604652411909
6990,2007-11-27,26.825618743896484,26.86879920959473,26.029150009155273,26.10111999511719,16489787.0,0.030599106557881006,1.0710098700614314,-1.3362860811595156,58.43179418291403,55.897709658218595,-0.4699441143112466,-0.6725719894742035,-0.9274670183691676,-1.342901914733897,20.567005957152578,0.8396492004394567,0.36498377005048965,0.6249403953552246,0.05315111961848373,1.1967296710919655,0.33904575748685417,0.910835033223595,-1.0969668809958542,95.23825549233821,39.39626163729034,0.28589463786836994,11,-0.41022968292235973,-1.2738704681396484,-1.1335277557373047,-1.096343994140625,-0.05757713317871449,1,0.03523518683764282,-1.014187076565678,26.029150009155273,3.9677104972942474,26.624101638793945,-1.9999935882228,26.25945472717285,0.03523518683764282
6991,2007-11-28,27.070316314697266,27.108699798583984,26.49935340881348,26.902385711669922,13582326.0,0.009121786644956886,3.980404078196585,0.23178867225138722,64.46371366133204,56.95915636608575,-0.6885117513256631,-0.8963397381884519,-1.152712987576102,-1.5829556860469225,20.813446351794095,0.6093463897705043,0.35103008538974834,0.8271756172180176,0.13545426876648747,1.5188969656695477,0.4813149429922525,1.1730362914437826,-1.2732556109949904,96.65276142192769,33.219271507971754,0.3458606742257658,11,-0.5349769592285156,-1.3362436294555664,-1.5089716911315918,-1.3410415649414062,0.5181827545166051,2,0.009925565655781288,1.0710098700614314,26.825618743896484,-1.014187076565678,26.029150009155273,3.9677104972942474,26.624101638793945,0.009925565655781288
6992,2007-11-29,27.34860038757324,27.574106216430664,26.74884986877441,27.089508056640625,16180700.0,0.010280045110698799,1.3243253406536244,1.5428535732133721,65.97511314549624,58.222308406142,-0.8543008121765787,-1.1433051674966066,-1.4133244572610302,-1.8488783916127751,21.529057281457458,0.8252563476562536,0.3159059588813946,1.048363494873044,0.19880825632769472,1.8979187334183933,0.6235858756003694,1.4731411141457187,-1.4466085562804274,86.01190933947271,18.23072101580125,0.4247776192726742,11,-0.5805578231811488,-1.2402830123901332,-2.003165721893307,-1.6793003082275355,0.9643974304199254,3,0.004035068277160603,3.980404078196585,27.070316314697266,1.0710098700614314,26.825618743896484,-1.014187076565678,26.029150009155273,0.004035068277160603
6993,2007-11-30,27.593297958374023,27.90996551513672,27.372589111328125,27.83319854736328,25209879.0,0.008947352600609637,1.731719614297557,-0.9259270165416539,67.0351776059986,59.23547874217896,-0.9734605531687741,-1.327986457428203,-1.6331200233295249,-2.0818878819860913,22.18383264315975,0.5613651275634801,0.2905970944738847,1.2117349624633782,0.20055363439483287,2.2229162905319235,0.7061442984291055,1.7173256264976509,-1.524094688567427,83.74385345821915,14.8367744496379,0.505590664034272,11,-0.6573257446289062,-1.0051813125610352,-2.28024959564209,-1.9239978790283203,1.213893890380863,4,-0.023648088887444962,1.3243253406536244,27.34860038757324,3.980404078196585,27.070316314697266,1.0710098700614314,26.825618743896484,-0.023648088887444962
6994,2007-12-03,27.35339736938477,27.56930732727051,27.14228630065918,27.516529083251953,12989162.0,-0.008694161508028375,2.178561794562305,0.6799971377914733,61.81818108809943,60.35934297618662,-0.668465686056944,-1.0289888641219491,-1.382192483663534,-1.8357891534477844,22.19685433606855,0.45101165771484375,0.3466873568569042,0.9008239746093771,-0.17517153482535264,1.976819484044107,0.36282621989201047,1.4388217293267438,-1.0633026301385584,70.40814774325663,1.3598509137115684,0.5379977547173656,12,-0.417425155639652,-0.6957092285156286,-1.953985214233402,-1.684097290039066,1.487380981445309,0,-0.021048935162245597,1.731719614297557,27.593297958374023,1.3243253406536244,27.34860038757324,3.980404078196585,27.070316314697266,-0.021048935162245597
6995,2007-12-04,27.58849906921387,27.68925857543945,27.137487411499023,27.137487411499023,12892038.0,0.008594972560601821,-1.446815529053524,-2.76470863343007,62.01003932949679,60.76139288317891,-0.7844825468417902,-1.1937932903238568,-1.5943366787031543,-2.059278936993774,22.268703722608674,0.5517711639404261,0.41119015380472845,1.0524405479431174,-0.1051798949921654,2.2100609908784,0.473630326475476,1.6312507694107587,-1.1040198368608003,77.21085445943389,9.846424132122507,0.5788102214676415,12,-0.6525268554687536,-0.9308109283447301,-2.1555008888244664,-1.9191989898681676,1.4394016265869105,1,-0.03530432369474168,2.178561794562305,27.35339736938477,1.731719614297557,27.593297958374023,1.3243253406536244,27.34860038757324,-0.03530432369474168
6996,2007-12-05,27.905168533325195,27.905168533325195,27.57890319824219,27.80441093444824,10698624.0,0.01147831432644697,5.4762427592472696,0.22340353548169437,69.62284098926182,62.38340601422789,-1.0136926639934707,-1.4399372081322994,-1.8914747672176233,-2.3648287105068206,22.445799572726795,0.32626533508300426,0.4540225705393084,1.277468204498291,-0.008640578020507661,2.5635769870170897,0.6344138132388899,1.9205225957576921,-1.2496309470380886,99.586864424181,29.26682542464846,0.6430543912593998,12,-0.9691963195800781,-1.2474803924560547,-2.4457812309265137,-2.235868453979492,0.8492450714111328,2,-0.040749688404477236,-1.446815529053524,27.58849906921387,2.178561794562305,27.35339736938477,1.731719614297557,27.593297958374023,-0.040749688404477236
6997,2007-12-06,27.90036964416504,27.972339630126953,27.602893829345703,27.89557266235352,9753856.0,-0.00017197133765467498,3.9677742014080355,0.047609131866846795,69.01553908953727,63.31281140954617,-0.8399851976103818,-1.3374404037809597,-1.8613838992758005,-2.3475227725912546,23.06913764625007,0.36944580078125,0.5362467133245694,1.1671133041381836,-0.17458286369540943,2.5088094719717766,0.49626522022138886,1.8379613880549783,-1.0943007064159787,91.37931428388656,18.204598966327296,0.6708480839167965,12,-0.9332103729248047,-1.2114944458007812,-2.42179012298584,-2.231069564819336,0.7292957305908203,3,-0.011178008712024012,5.4762427592472696,27.905168533325195,-1.446815529053524,27.58849906921387,2.178561794562305,27.35339736938477,-0.011178008712024012
6998,2007-12-07,27.933956146240234,28.068300247192386,27.79001617431641,27.89557266235352,8170905.0,0.0012038013296435945,-1.2307657024035863,8.001590457261647,66.74082210389184,65.012580132892,-0.746758862983512,-1.2738473347395534,-1.8695400252512435,-2.3706548835264982,24.561894752362537,0.27828407287597656,0.5763336563445947,1.0975427627563477,-0.28168309238075295,2.4767686178934483,0.40792983518779735,1.787155690324898,-0.9646093115582701,85.56701242177446,13.41049696304789,0.6896129275685494,12,-0.8852310180664062,-1.1971006393432617,-2.4541773796081543,-2.2646560668945312,1.0939445495605469,4,0.01356920837737996,3.9677742014080355,27.90036964416504,5.4762427592472696,27.905168533325195,-1.446815529053524,27.58849906921387,0.01356920837737996
6999,2007-12-10,28.26021957397461,28.380170822143555,27.90036964416504,27.95794677734375,11388912.0,0.011679814560684454,-1.2988503646299783,7.875074537865965,71.9827571435426,66.51824268407296,-0.8082605026158696,-1.4961925876704818,-2.1594064108285664,-2.6892104197379965,25.693131590723706,0.4798011779785156,0.6744861675996177,1.3091340065002441,-0.1449864053061134,2.7632544183066017,0.5820738005970654,2.036194212403423,-1.1150401932909766,90.34740086320689,16.508624250792224,0.7270602059031795,12,-0.8204574584960938,-1.3674287796020508,-2.7408571243286133,-2.5909194946289062,0.40783119201660156,0,0.019354848724671525,-1.2307657024035863,27.933956146240234,3.9677742014080355,27.90036964416504,5.4762427592472696,27.905168533325195,0.019354848724671525
7000,2007-12-11,27.87158203125,28.351381301879886,27.79001617431641,28.24582672119141,13496040.0,-0.013752106267515107,-1.089280897281209,-1.238102449551369,63.45123313107455,66.40574484737768,-0.28569374562536964,-1.0311880417256134,-1.7627311372093963,-2.283938118630836,26.227746356232917,0.5613651275634766,0.7214079498919936,0.838450622558593,-0.6296230999440198,2.306524345061206,0.10441376130728486,1.5724874838099012,-0.5041041911035826,36.526976041133274,-34.265410010857615,0.7340368612513073,12,-0.3070716857910156,-0.9787912368774414,-2.245464324951172,-2.202281951904297,0.6429328918457031,1,0.034773638557488384,-1.2988503646299783,28.26021957397461,-1.2307657024035863,27.933956146240234,3.9677742014080355,27.90036964416504,0.034773638557488384
7001,2007-12-12,27.88117790222168,28.538503646850586,27.58849906921387,28.068300247192386,19864318.0,0.0003442887081515078,-1.4596224216176845,0.5000000000000048,69.88234050633152,66.83988122080382,-0.18793646648807183,-0.9775374501135197,-1.7678790307024883,-2.284718640631638,27.13275153748784,0.9500045776367152,0.8610397656607134,0.7760765075683587,-0.7109397773305588,2.263092792467276,0.03256836511890171,1.5195846500178156,-0.33141532531577766,30.80814976027729,-42.90036065649423,0.7435081424494582,12,-0.043182373046875,-0.9092206954956055,-2.1842894554138184,-2.2118778228759766,-0.29747581481933594,2,0.0411289220850215,-1.089280897281209,27.87158203125,-1.2988503646299783,28.26021957397461,-1.2307657024035863,27.933956146240234,0.0411289220850215
7002,2007-12-13,28.010723114013672,28.058704376220703,27.58849906921387,27.76602554321289,8323051.0,0.004646332097097972,1.7605540749367108,-1.307687603204672,68.03993959134331,66.95152144139767,-0.23879416575974588,-1.0048003637370755,-1.8924619281914659,-2.3938036538806884,27.884819304849053,0.4702053070068324,0.9167104367892414,0.8079824447631836,-0.6455948465009236,2.2615597360272908,0.08119379913112823,1.534771090395239,0.5277805328369141,44.44442213638059,-27.672368803853438,0.7267886456320536,12,-0.1727275848388672,-1.0387659072875977,-2.157899856567383,-2.3414230346679688,-0.19671630859375,3,0.026550206779581087,-1.4596224216176845,27.88117790222168,-1.089280897281209,27.87158203125,-1.2988503646299783,28.26021957397461,0.026550206779581087
7003,2007-12-14,27.593297958374023,28.05390548706055,27.57890319824219,27.83319854736328,9516257.0,-0.01490233415041009,-2.5356886797141582,-0.9803962834783151,71.33507608222837,68.00895421852312,0.19962353745902917,-0.4984309951947843,-1.474977369066309,-1.9565290790716077,28.69088515044382,0.4750022888183594,0.917603092745388,0.31786756515503,-1.054997186639973,1.690732316950033,-0.3685648107424697,1.0042999410525297,0.9452056884765625,1.5000785121252864,-75.4404918499584,0.6864323758975006,12,0.24469757080078125,-0.6213407516479492,-1.6277217864990234,-1.9239978790283203,-0.2159099578857422,4,0.03755866435194699,1.7605540749367108,28.010723114013672,-1.4596224216176845,27.88117790222168,-1.089280897281209,27.87158203125,0.03755866435194699
7004,2007-12-17,27.23824691772461,27.79961204528809,27.137487411499023,27.564510345458984,10368487.0,-0.012867292673207409,-1.5090817100936134,1.3599942755829761,56.398814981679315,67.3854848465434,0.5996861437049041,-0.08899256516331633,-1.115638826151077,-1.57422184017733,28.880017665710167,0.662124633789066,0.8789330997104159,-0.07460794448852681,-1.3971802136916196,1.247964324714566,-0.7358940790900732,0.5866781901130196,1.261872711181642,7.191887123299606,-64.64851398830686,0.6612861346015465,12,0.5997486114501953,-0.17752742767333984,-1.3506379127502441,-1.5689468383789062,-0.618942260742184,0,0.06570370639057543,-2.5356886797141582,27.593297958374023,1.7605540749367108,28.010723114013672,-1.4596224216176845,27.88117790222168,0.06570370639057543
7005,2007-12-18,27.67966270446777,27.814006805419922,27.20466041564941,27.46375274658203,12312213.0,0.016205734094286273,1.5148522645423241,-0.6617657375362346,58.90603961362082,66.19472913813884,0.19284115194871632,-0.4447583865146356,-1.5466213688177284,-1.977417224694129,29.064284084118786,0.6093463897705114,0.8226916986937347,0.29795646667480113,-0.9441030843119762,1.5400160176615785,-0.32307330881858576,0.918986242168188,0.7386989913940489,38.69871592406609,-28.763691844998093,0.6210297754933884,12,0.1583328247070348,-0.5421752929687464,-1.8736200332641566,-2.0103626251220668,-0.5997505187988246,1,0.03570809630436367,-1.5090817100936134,27.23824691772461,-2.5356886797141582,27.593297958374023,1.7605540749367108,28.010723114013672,0.03570809630436367
7006,2007-12-19,27.458953857421875,27.828399658203125,27.329408645629886,27.62688446044922,7530221.0,-0.007973682678231175,-1.3370793543027353,-0.7777807224445573,51.640505866828086,64.26416989117116,0.3839774024055629,-0.17043700981123067,-1.3165914191644532,-1.725435580273036,28.827913594964905,0.49899101257323863,0.8105096701096173,0.037664127349852805,-1.1581278524052756,1.2334561071049812,-0.5602318625277114,0.635560117227417,0.8825553813781752,34.89584519537955,-28.97181110574578,0.5978959898775634,12,0.3790416717529297,-0.32146644592285156,-1.6864972114562988,-1.748870849609375,-0.4702033996582031,2,0.03844141590953298,1.5148522645423241,27.67966270446777,-1.5090817100936134,27.23824691772461,-2.5356886797141582,27.593297958374023,0.03844141590953298
7007,2007-12-20,27.6364803314209,27.70845031738281,27.4013786315918,27.602893829345703,8182784.0,0.006465157956155654,2.4594466827827604,-0.200002271591477,50.65502739310671,62.47685936775058,0.18448192780993722,-0.25245412938047807,-1.472951673138187,-1.8693435247250214,28.902836896056368,0.3070716857910085,0.7844560065670692,0.1463393211364732,-0.919271363645894,1.2119500059188404,-0.38646602125470864,0.679144663527655,0.6327875977410891,54.45035767284725,-6.6179336971341485,0.5328053423911834,12,0.20151519775390625,-0.38623905181884766,-1.8640236854553223,-1.9263973236083984,-0.7916698455810547,3,-0.0019097310289020175,-1.3370793543027353,27.458953857421875,1.5148522645423241,27.67966270446777,-1.5090817100936134,27.23824691772461,-0.0019097310289020175
7008,2007-12-21,27.953147888183594,28.24582672119141,27.35339736938477,28.13547134399414,19453105.0,0.011458317157799103,3.428553850813434,-5.428474075756715,58.89047850623718,61.02216174138331,-0.14435774858873884,-0.489547000280524,-1.750725278151485,-2.1522017171355685,29.32266823595008,0.8924293518066406,0.6971769322248349,0.3965545654296889,-0.6055255977771985,1.3986347286365763,-0.10448551617375657,0.8975946470331344,-0.8156604766845703,73.59302963917725,13.139979653759326,0.5010400816034445,12,-0.11515235900878906,-0.702906608581543,-2.1806912422180176,-2.2430648803710938,-0.9979839324951136,4,-0.00497765344068779,2.4594466827827604,27.6364803314209,-1.3370793543027353,27.458953857421875,1.5148522645423241,27.67966270446777,-0.00497765344068779
7009,2007-12-24,27.99633026123047,28.097087860107425,27.85239028930664,27.89557266235352,2770113.0,0.0015448125277199853,-1.615375206409432,-0.5526310283502264,56.41027485926058,60.23983304451509,-0.25581058352579333,-0.3982133292371586,-1.7425732509677587,-2.162972256634127,30.591899809159926,0.2446975708007848,0.6130387741689205,0.341377925872802,-0.37483693393368966,1.0575927856792937,-0.01672950403044382,0.6994853557760479,-0.8366760635375989,76.03682921422809,16.972214279012938,0.3581074299032466,12,-0.15833473205566406,-0.746088981628418,-2.251461982727051,-2.2862472534179688,-0.3838405609130824,0,-0.02210797825882571,3.428553850813434,27.953147888183594,2.4594466827827604,27.6364803314209,-1.3370793543027353,27.458953857421875,-0.02210797825882571
7010,2007-12-26,27.77082443237305,28.12587547302246,27.59809684753418,27.90036964416504,7275740.0,-0.008054835285669637,-1.2222240068744805,-1.2857115814182511,47.8260842726835,57.789137907443084,-0.051517923283132205,-0.10357461038237403,-1.456158258681402,-1.9051175056378824,31.233325652189407,0.5277786254882812,0.5368156663069072,0.06861181259155558,-0.5327093894208197,0.6699330146039308,-0.23204878841463028,0.36927241359774143,-0.5894467842102102,48.16751202475925,-5.532903979282139,0.3006606010061876,12,-0.07916736602783558,-0.5205831527709996,-2.0259561538696325,-2.0607414245605504,0.0815658569335902,2,-0.04146509147377975,-1.615375206409432,27.99633026123047,3.428553850813434,27.953147888183594,2.4594466827827604,27.6364803314209,-0.04146509147377975
7011,2007-12-27,27.33900451660156,27.79001617431641,27.31501388549805,27.67006683349609,7759066.0,-0.015549409302667683,-1.5063201964495123,2.555573550847403,42.0191063976332,54.89793421925308,0.33001105923915475,0.368289231464896,-0.9679644962094471,-1.4586831931779933,31.21781817104618,0.4750022888183594,0.3867756239660807,-0.37664251327515075,-0.9284923519841506,0.1752073254338491,-0.6525674326296524,-0.10071759392064905,-0.13633788697814708,2.577385075017576,-44.441947828484714,0.27592491935450036,12,0.3526525497436559,-0.08876323699950817,-1.594136238098141,-1.628921508789059,0.17272758483887074,3,-0.009477021402709784,-1.2222240068744805,27.77082443237305,-1.615375206409432,27.99633026123047,3.428553850813434,27.953147888183594,-0.009477021402709784
7012,2007-12-28,27.458953857421875,27.554914474487305,27.156679153442386,27.38698387145996,7600250.0,0.004387480193270177,2.018177875754373,-0.2173910538566128,43.408777639209724,51.795012170028784,0.13808320050881662,0.27092147644784603,-1.0170736973351495,-1.5722122945593462,30.34499102839043,0.3982353210449183,0.3076717476309483,-0.2622108459472656,-0.800652244613385,0.2762305527188538,-0.5314315452803235,0.007009853385792297,0.7868728637695348,27.753328651709662,-13.795546726744991,0.26922069933305964,12,0.23270320892333984,-0.20871257781982422,-1.6625065803527832,-1.748870849609375,0.23990058898925426,4,-0.017123864299408154,-1.5063201964495123,27.33900451660156,-1.2222240068744805,27.77082443237305,-1.615375206409432,27.99633026123047,-0.017123864299408154
7013,2007-12-31,26.94076919555664,27.39657974243164,26.873598098754886,27.319812774658203,10434973.0,-0.01887124558917508,-1.0373826914646342,-5.266689635067448,32.61692463410638,49.15257990918735,0.6190749587513515,0.7775807616217563,-0.4398795157159796,-1.065877484867972,28.84946560771717,0.5853557586669886,0.18297638636824587,-0.7477690696716301,-1.3882447923491057,-0.1072933469941546,-1.0680069310103697,-0.4275312083328906,1.2832745742797904,5.363915230125509,-28.772498747780677,0.32023786133873794,12,0.6189432144165075,0.30947208404541016,-1.0999407768249512,-1.2306861877441406,0.9356117248535192,0,-0.003561840013559192,2.018177875754373,27.458953857421875,-1.5063201964495123,27.33900451660156,-1.2222240068744805,27.77082443237305,-0.003561840013559192
7014,2008-01-02,26.77763748168945,27.17587280273437,26.633697509765625,26.94076919555664,11216132.0,-0.006055198820904328,-1.4042628774422579,0.4303771989855575,34.67740211887859,46.460509076438214,0.7934364386397981,0.9437530591877845,-0.21424097007939125,-0.9051689102486797,28.07857925979636,0.5421752929687464,0.04996141899040296,-0.882112789154057,-1.6289431882523573,-0.1352823900557567,-1.2555279887032071,-0.5086975896049069,1.392388461303721,9.646300606776178,-23.18855344628259,0.37341519954915015,1,0.662124633789066,0.4726037979126012,-0.8984251022338832,-1.0675544738769496,0.4750022888183594,2,0.006629654095527293,-1.0373826914646342,26.94076919555664,2.018177875754373,27.458953857421875,-1.5063201964495123,27.33900451660156,0.006629654095527293
7015,2008-01-03,26.614505767822266,26.92157745361328,26.58571815490723,26.81122398376465,10902668.0,-0.006092087622693865,-1.6415097170031137,1.2058857917874586,32.989678046651406,44.388194874196365,0.8823776907135858,1.0858461809717852,0.007078453589684841,-0.7476552555923242,27.134454240044402,0.33585929870605113,-0.07566462846864397,-0.9965448379516602,-1.8778555249863054,-0.11523415091701494,-1.437200181468981,-0.5558894944343393,1.4633404691772505,2.3904060665281603,-29.43259355544078,0.4406553435173222,1,0.8012666702270543,0.6693210601806641,-0.7352933883666992,-0.9044227600097656,0.4174270629882848,3,0.037497744320381665,-1.4042628774422579,26.77763748168945,-1.0373826914646342,26.94076919555664,2.018177875754373,27.458953857421875,0.037497744320381665
7016,2008-01-04,26.76804161071777,27.15188217163086,26.388999938964844,26.4417781829834,12302209.0,0.005768878228846752,-2.5333351001333932,-1.6585318556870778,33.41869287413253,42.47304659431034,0.6934533466204513,0.8882949946125756,-0.08807003345071607,-0.895784209383347,25.652494550449457,0.7628822326660156,-0.10420508418390284,-0.7861526489257855,-1.731932353126414,0.1596270552748429,-1.259042501026098,-0.3132627968254731,1.1904343797143646,32.51024497975513,2.1894302213797587,0.47288985210031337,1,0.5493717193603551,0.695710182189945,-0.7844729423522914,-1.0579586029052699,0.07676887512207387,4,0.040509077741223365,-1.6415097170031137,26.614505767822266,-1.4042628774422579,26.77763748168945,-1.0373826914646342,26.94076919555664,0.040509077741223365
7017,2008-01-07,27.58849906921387,27.837995529174805,26.86879920959473,26.87839508056641,20668195.0,0.030650634455364756,-1.6578965951025242,2.176474370966257,49.94218579958238,41.47879184912647,-0.15033538192819051,0.04561363574238797,-0.8554890223278058,-1.6951302869747131,24.348257468577156,1.0699539184570348,-0.16055035108922056,0.049898338317873936,-0.8820320512787028,0.9818287279144506,-0.41606685648041264,0.5158635331161605,-1.199499130249027,82.78142034063875,46.798479961738806,0.465965194798288,1,-0.3310613632202184,-0.1247472763061559,-1.4537930488586461,-1.8784160614013707,-0.4702033996582067,0,-0.0027825713744284997,-2.5333351001333932,26.76804161071777,-1.6415097170031137,26.614505767822266,-1.4042628774422579,26.77763748168945,-0.0027825713744284997
7018,2008-01-08,28.312997817993164,28.788000106811523,27.67006683349609,27.67006683349609,21974156.0,0.026260897592205845,-2.47761517261427,0.9054039898038991,61.88958374566863,42.08760394761626,-0.9146015055604657,-0.684106776697142,-1.5330594616205957,-2.3931710908670247,23.322255736713178,1.1995010375976527,-0.15259910203201343,0.7554450035095215,-0.2245172951338077,1.7354073021528507,0.2654638541878569,1.245426152831186,-1.9239978790283203,80.19998934619846,38.899055763090416,0.48998114932166453,1,-0.7244977951049805,-0.7244977951049805,-1.8748178482055664,-2.4085960388183594,-1.7416744232177734,1,-0.021691216717141137,-1.6578965951025242,27.58849906921387,-2.5333351001333932,26.76804161071777,-1.6415097170031137,26.614505767822266,-0.021691216717141137
7019,2008-01-09,28.807191848754886,28.927141189575195,28.23623085021973,28.26021957397461,20584410.0,0.01745466989891331,-1.322583954476252,0.850748039788657,62.32947511037404,43.69909181847076,-1.432300564937858,-1.1965707625448836,-1.976708554311454,-2.8540109220186345,21.90500530915519,0.6909103393554652,-0.13937581204851313,1.2222904205322287,0.13509729724999175,2.3094835438144656,0.6786938588911084,1.765886982173349,-2.322231903076176,95.27412665502897,51.428050493061505,0.5435965616411192,1,-1.1491212844848668,-1.1491212844848668,-2.0451474189758336,-2.7348604202270543,-2.154302597045902,2,-0.03231175510725659,-2.47761517261427,28.312997817993164,-1.6578965951025242,27.58849906921387,-2.5333351001333932,26.76804161071777,-0.03231175510725659
7020,2008-01-10,28.840778350830078,29.31098175048828,28.46173667907715,28.538503646850586,17637974.0,0.001165906841997355,-2.7263228371168533,0.5526325883719029,65.75492845766217,46.3364053806962,-1.4507109037248895,-1.216178692439584,-1.9641955037700924,-2.8603744221860055,20.896486104382607,0.8492450714111328,-0.18297296445880917,1.2074171066284194,-0.011946076264425898,2.4267802895212647,0.597735515181995,1.8170986980748438,-2.209287530517578,83.9080654847385,37.321693547033156,0.6096815914464234,1,-0.9907875061035156,-0.9907875061035156,-2.043948173522949,-2.768446922302246,-2.178293228149414,3,-0.055065732311505355,-1.322583954476252,28.807191848754886,-2.47761517261427,28.312997817993164,-1.6578965951025242,27.58849906921387,-0.055065732311505355
7021,2008-01-11,29.02790069580078,29.15264892578125,28.548099517822266,28.634464263916016,16646103.0,0.006488117022865225,-1.135590936348262,1.3015856990516093,65.82969835029415,48.827618793038916,-1.534431187637427,-1.3839420156870368,-2.1051869545287083,-3.016304536312738,20.42763618953929,0.6045494079589844,-0.21472885951058274,1.3372033119201667,-0.03009134648823064,2.704497970328564,0.653555982715968,2.0208506411243654,-2.18205060107422,88.40868567572653,41.048326667864444,0.6836473292041984,1,-1.1779098510742188,-1.1779098510742188,-2.2310705184936523,-2.955569267272949,-2.346221923828125,4,-0.06876032427928802,-2.7263228371168533,28.840778350830078,-1.322583954476252,28.807191848754886,-2.47761517261427,28.312997817993164,-0.06876032427928802
7022,2008-01-14,28.754413604736328,29.26779937744141,28.50491714477539,29.20062828063965,15686744.0,-0.009421524964222328,1.6281050926640601,-1.1341468144312905,59.20616762871505,51.78197912577322,-1.1821767295688836,-1.108727847922541,-1.7873317983855728,-2.712669015532974,19.978347615504816,0.7628822326660192,-0.20223690941550743,1.02653169631958,-0.4157998734949544,2.4688632661341146,0.30536591141231284,1.7476974812268473,-1.711352977548831,66.08184007662344,21.129298657646665,0.7211657849072677,1,-0.9044227600097656,-0.9044227600097656,-1.9575834274291992,-2.682082176208496,-2.4325847625732386,0,-0.06641078288523827,-1.135590936348262,29.02790069580078,-2.7263228371168533,28.840778350830078,-1.322583954476252,28.807191848754886,-0.06641078288523827
7023,2008-01-15,28.62966537475586,28.82638359069824,28.18824958801269,28.3753719329834,16968320.0,-0.004338402851655432,-1.030533934179958,-0.5698903588450277,57.142844850655266,54.278139429303955,-0.8858178129218253,-0.9511210935316079,-1.6110164190097862,-2.5565062517527117,19.262002818581387,0.6381340026855469,-0.12950483684983283,0.8499650955200195,-0.6454960659925106,2.3454262570325497,0.10223451476375445,1.5976956762762846,-1.405171057704301,39.31621463215764,-1.633967526488206,0.7477305807562648,1,-0.7796745300292969,-0.7796745300292969,-1.8016481399536133,-2.52614688873291,-2.461374282836914,1,-0.05279033776387909,1.6281050926640601,28.754413604736328,-1.135590936348262,29.02790069580078,-2.7263228371168533,28.840778350830078,-0.05279033776387909
7024,2008-01-16,29.02790069580078,29.3013858795166,28.44254493713379,28.44254493713379,20114006.0,0.013909883885547147,-1.9344238257384447,2.301890896544482,63.645827553279254,57.684378263373716,-1.0407289475100292,-1.273709264700834,-1.9509110995193168,-2.9208456121807487,19.968809209293344,0.8588409423828125,-0.0540485500575798,1.1587177276611342,-0.41257801062660704,2.7300134659488755,0.3730698585172654,1.944365596805003,-1.636487384074286,74.78641263261622,33.31372162246355,0.7856478691438705,1,-1.1779098510742188,-1.1779098510742188,-2.135110378265381,-2.876401901245117,-2.4133949279785156,2,-0.08462814196483603,-1.030533934179958,28.62966537475586,1.6281050926640601,28.754413604736328,-1.135590936348262,29.02790069580078,-0.08462814196483603
7025,2008-01-17,28.66805076599121,29.16224479675293,28.538503646850586,29.16224479675293,17356190.0,-0.012396691499693135,1.5242763411810112,-0.8442626957102592,64.65607793432645,61.15519882561749,-0.40113354892614694,-0.8811944277575385,-1.5352351635198573,-2.5316827046668138,20.68655937085669,0.6237411499023438,0.11512682870862889,0.749448394775392,-0.8584947301424144,2.3573915196931985,-0.0545231676835094,1.5534199572342935,-1.1230719791637718,43.10354281327768,-3.153271714469348,0.8039715624589026,1,-0.578160285949707,-0.8180599212646484,-1.5017743110656738,-2.360616683959961,-2.005565643310547,3,-0.07029293797235792,-1.9344238257384447,29.02790069580078,-1.030533934179958,28.62966537475586,1.6281050926640601,28.754413604736328,-0.07029293797235792
7026,2008-01-18,28.514514923095703,29.20062828063965,28.19304847717285,28.807191848754886,20703418.0,-0.005355642912340808,-1.1538461538461537,0.5922307989193434,61.55462483140484,62.44546982915331,0.029270512621661027,-0.6793547931815489,-1.3314560794189063,-2.345445349282201,21.129466671519364,1.0075798034667969,0.294745769960997,0.5431344985961921,-1.0705673421672763,2.1568363393596606,-0.2637164217855421,1.3499854189779263,-0.8282558991753959,29.31045709076725,-18.490201023167437,0.8068509203817349,1,-0.023990631103515625,-0.6645240783691406,-1.2858643531799316,-2.207080841064453,-2.346223831176758,4,-0.06495042280782282,1.5242763411810112,28.66805076599121,-1.9344238257384447,29.02790069580078,-1.030533934179958,28.62966537475586,-0.06495042280782282
7027,2008-01-22,27.583702087402344,28.66805076599121,26.600112915039066,27.003143310546875,25084827.0,-0.03264347432189474,-1.982703978607635,-1.9836164929910411,56.45472489646229,61.84159662368594,1.0720710633034365,0.26066576346555337,-0.35105421600735554,-1.377665177662692,20.985626117425717,2.067937850952145,0.4919887719505063,-0.38503942489624166,-2.0012179513985764,1.231139101606093,-1.1931286881474108,0.4230498383549275,1.7272796630859375,36.41206147241465,-16.064363035941703,0.8080892632511676,1,0.3718452453613281,0.26628875732421875,-0.1787257194519043,-1.1971015930175781,-1.5689468383789027,1,-0.032701314441822005,-1.1538461538461537,28.514514923095703,1.5242763411810112,28.66805076599121,-1.9344238257384447,29.02790069580078,-0.032701314441822005
7028,2008-01-23,27.814006805419922,27.905168533325195,26.23066520690918,27.468549728393555,27695498.0,0.00834930413937296,5.345453165599962,0.5950423812339838,60.266163431511586,61.612339770479,0.853271417963839,0.020451001840427807,-0.5307008406937328,-1.5746507951856117,19.995260801692954,1.6745033264160156,0.6995752647349889,-0.14777765274047994,-1.765436034906287,1.469880729425327,-0.9566068438233835,0.6610515383424236,1.4427575683593759,51.562540762338024,-6.070054241900628,0.808829191082903,1,-0.043183326721191406,-0.043183326721191406,-0.4090304374694824,-1.4274063110351562,-2.120716094970703,2,-0.05364843597313218,-1.982703978607635,27.583702087402344,-1.1538461538461537,28.514514923095703,1.5242763411810112,28.66805076599121,-0.05364843597313218
7029,2008-01-24,27.37738800048828,28.807191848754886,27.19506454467773,27.90996551513672,16851188.0,-0.015697803196285998,-2.5935876395608757,-1.5416604552807822,57.16861488387765,60.65830492894738,1.1909887568937485,0.4303889564604688,-0.05054660174739567,-1.1062240453483305,18.713827830055727,1.6121273040771555,0.770975627191266,-0.553449344635009,-2.1918734833945344,1.0849747941245163,-1.3726614140147717,0.2657627247447536,1.758332406616212,38.61067511990115,-24.935251990631144,0.8192120693797633,1,0.3886375427246094,0.3934354782104492,0.027588367462158203,-0.9907875061035156,-1.8376331329345703,3,-0.04416407104095432,5.345453165599962,27.814006805419922,-1.982703978607635,27.583702087402344,-1.1538461538461537,28.514514923095703,-0.04416407104095432
7030,2008-01-25,26.619304656982425,27.57890319824219,26.600112915039066,27.49254035949707,18792830.0,-0.027690126738618592,-1.1473665710501872,1.639640575308706,48.744949201512796,58.75999946797168,1.7889439762926713,1.1571054450460494,0.7346535445852744,-0.3243251765629047,18.19085573485414,0.978790283203125,0.7034876502262399,-1.253956699371333,-2.9938462208423147,0.48593282209964883,-2.123901460106822,-0.3840119386358438,2.4002135421142548,13.085666064699216,-52.139433817469545,0.8699447607354908,1,1.1467208862304652,1.151518821716305,0.8300528526306117,-0.2327041625976598,-1.074752807617191,4,-0.00018027853176472153,-2.5935876395608757,27.37738800048828,5.345453165599962,27.814006805419922,-1.982703978607635,27.583702087402344,-0.00018027853176472153
7031,2008-01-28,27.079912185668945,27.156679153442386,26.465768814086914,26.604909896850586,17430805.0,0.017303514671849207,1.1984742090345626,-0.5439565600106613,45.4310488406187,57.22943071373876,1.1431720752816972,0.7126289882253118,0.3002683647180895,-0.7556688355298675,18.462963989458505,0.6909103393554723,0.5989530594756616,-0.7803945541381836,-2.5407707066392327,0.9799815983628655,-1.6605826303887063,0.09979352211233916,1.8280518937402341,32.96092363133508,-28.802357105181997,0.8801880762505238,1,0.6861133575439453,0.6909112930297852,0.40782928466796875,-0.6933116912841797,-1.6601085662841761,0,-0.015414638722838547,-1.1473665710501872,26.619304656982425,-2.5935876395608757,27.37738800048828,5.345453165599962,27.814006805419922,-0.015414638722838547
7032,2008-01-29,26.988750457763672,27.329408645629886,26.77763748168945,27.19506454467773,15406003.0,-0.0033663967327604016,1.323235811402271,-0.4343433532231954,36.575893542502975,54.94421390172184,1.0700640135363564,0.8081946460624394,0.429508003945017,-0.636548807667765,19.069383606932853,0.5517711639404368,0.4628715264491383,-0.8480461120605476,-2.6432069520392147,0.9471147279181196,-1.745626532049883,0.04953430792878777,1.812121666745508,29.422760026709227,-28.76878497124028,0.8975804199893336,1,0.7772750854492188,0.7820730209350586,0.4989910125732422,-0.6021499633789062,-1.9959678649902308,1,-0.03040005009230473,1.1984742090345626,27.079912185668945,-1.1473665710501872,26.619304656982425,-2.5935876395608757,27.37738800048828,-0.03040005009230473
7033,2008-01-30,26.844810485839844,27.34860038757324,26.41299057006836,27.24304389953613,19456440.0,-0.005333332202581587,2.0708635784557936,1.93022890318765,28.586413979387473,51.04872350462275,1.0439828421830342,0.9956231468495389,0.6080088625250362,-0.4742437265750432,20.23637154430069,0.9356098175048793,0.29463810800192647,-0.9871881484985359,-2.7929142761444403,0.8185379791473686,-1.890051212321488,-0.08432508467558364,1.8532533619653364,18.036074060088353,-33.99976053235575,0.902863063822953,1,0.8708362579345703,0.9260129928588867,0.699307918548584,-0.4582099914550781,-2.3558177947998047,2,-0.03092051021385467,1.323235811402271,26.988750457763672,1.1984742090345626,27.079912185668945,-1.1473665710501872,26.619304656982425,-0.03092051021385467
7034,2008-01-31,26.95516395568848,27.20466041564941,25.37662124633789,26.494556427001953,21681117.0,0.004110793402950064,2.8100006559241084,-1.1566270253701296,29.763140279662764,47.17173043188234,0.6802246774812346,0.9478481045462495,0.5229197041949227,-0.5574364468317867,21.318060543966567,1.8280391693115199,0.17177429000041045,-0.8857110023498507,-2.6712469448505587,0.8998249401508573,-1.7784789736002047,0.007056968900503335,1.6442039464808609,71.67759368802132,22.695458961197957,0.8927679712503539,1,0.3334608078002894,0.3886375427246058,0.5889544486999476,-0.5685634613037145,-2.67728424072266,3,-0.046813784821107096,2.0708635784557936,26.844810485839844,1.323235811402271,26.988750457763672,1.1984742090345626,27.079912185668945,-0.046813784821107096
7035,2008-02-01,27.612489700317386,27.67966270446777,26.80642509460449,27.199861526489254,18739683.0,0.024385893022557115,2.1929756043128754,0.8958346273774264,36.202055180400066,44.35477824843736,-0.1593343599580166,0.38907015129408506,-0.09495021556566385,-1.1821244151462373,22.133896656391457,0.8732376098632812,0.07316769615872687,-0.27828445434569815,-1.9729844400954555,1.4164155314040592,-1.1256344472205768,0.5690655385291805,0.793513402502068,97.08329157891367,50.89532539505017,0.8473499928748779,2,-0.5205831527709996,-0.2686882019043004,-0.06837129592895863,-1.2258892059326207,-3.2098617553710973,4,-0.07506511927245196,2.8100006559241084,26.95516395568848,2.0708635784557936,26.844810485839844,1.323235811402271,26.988750457763672,-0.07506511927245196
7036,2008-02-04,27.85239028930664,28.068300247192386,27.52132797241211,27.622085571289066,14834306.0,0.008688118731520866,-1.53333510013341,0.5581410398638972,41.148786186626374,42.65411839178893,-0.5621506662006723,0.24724803929989037,-0.30354934010062706,-1.389805964687973,23.38500974807076,0.546972274780277,-0.10097984847254793,-0.09260129928588867,-1.7033672204762382,1.5181646219044609,-0.8979842598810635,0.7127816613092861,0.37184990212391966,91.97861417289344,46.31157321540583,0.8053829605951741,2,-0.7604837417602539,-0.5085887908935547,-0.3814411163330078,-1.465789794921875,-3.21945762634277,0,-0.08285961872462533,2.1929756043128754,27.612489700317386,2.8100006559241084,26.95516395568848,2.0708635784557936,26.844810485839844,-0.08285961872462533
7037,2008-02-05,27.51173210144043,27.9195613861084,27.46375274658203,27.837995529174805,13832847.0,-0.012230842104672068,-1.159093989140157,-1.416659765126817,39.476072262080926,40.34410826185219,-0.26013053161992516,0.6133046030037121,0.0782447710044778,-1.020804240427907,23.732232744275997,0.4558086395263672,-0.2762133974458365,-0.429421138763427,-2.04412494145922,1.185282663932366,-1.2367730401113235,0.37793076258446945,0.5565681457519567,79.32264041978002,31.49516956197529,0.8073519013478967,2,-0.41982555389404297,-0.16793060302734375,-0.040782928466796875,-1.125131607055664,-2.2982425689697266,1,-0.0760376872798254,-1.53333510013341,27.85239028930664,2.1929756043128754,27.612489700317386,2.8100006559241084,26.95516395568848,-0.0760376872798254
7038,2008-02-06,27.69885444641113,28.020320892333984,27.30541801452637,27.646076202392575,18790329.0,0.006801547219227988,1.055171581864957,-0.16176573753624543,36.970837464140914,38.09991077077033,-0.5199872265668155,0.39823058582654625,-0.07647459747023078,-1.1775176931452194,22.792147121018534,0.7149028778076136,-0.4326753127221963,-0.21159162521362518,-1.819866704525257,1.3966834540980066,-1.015729164869441,0.5925459144421907,-2.3222332000732386,86.27452230879041,40.1280995004508,0.8041375396558152,2,-0.9763936996459925,-0.3550529479980433,-0.22790527343749645,-1.3122539520263636,-3.046730041503899,2,-0.09769616497581568,-1.159093989140157,27.51173210144043,-1.53333510013341,27.85239028930664,2.1929756043128754,27.612489700317386,-0.09769616497581568
7039,2008-02-07,27.87638092041016,27.90996551513672,27.478145599365234,27.67966270446777,15662776.0,0.006409163033889831,2.2727588126025458,3.7272595858481345,41.951223674315685,37.34505237885954,-0.692066002623271,0.15535999887333674,-0.19968713895927692,-1.322834593928146,21.63605004237216,0.4318199157714844,-0.4978587258866085,0.01247539520263885,-1.5394194376083412,1.564370228013619,-0.7634720212028512,0.7884228116081289,-2.4468856811523487,84.79094176720797,36.679149869741266,0.7759474164054903,2,-1.153920173645023,-0.5325794219970739,-0.47140407562256215,-1.4897804260253942,-2.6580924987793004,3,-0.12151463416436481,1.055171581864957,27.69885444641113,-1.159093989140157,27.51173210144043,-1.53333510013341,27.85239028930664,-0.12151463416436481
7040,2008-02-08,27.25263977050781,27.78042030334473,27.108699798583984,27.78042030334473,11887036.0,-0.022375255657583137,1.5454538883809137,-2.682926592784294,38.29028944270083,36.551634667979776,0.03460001934038459,0.689365472995572,0.44656335619672305,-0.6693411791472563,20.12911314151949,0.7676811218261754,-0.6257284507819811,-0.5318588256835959,-2.0350518878657198,0.971334236498528,-1.2834553567746596,0.21973770540746784,-1.7713280181884734,14.999990061755822,-34.023987123353706,0.7515965310910621,2,-0.5301790237426722,0.09116172790527699,0.09236192703247426,-0.8660392761230433,-1.429803848266598,4,-0.10915493253469,2.2727588126025458,27.87638092041016,1.055171581864957,27.69885444641113,-1.159093989140157,27.51173210144043,-0.10915493253469
7041,2008-02-11,27.03193283081055,27.52132797241211,26.83041572570801,27.30061912536621,9318883.0,-0.008098552711069962,-1.0571420458578944,0.509087163771313,44.10257330246603,37.38793241908678,0.2769048641580554,0.7935586526310594,0.6797905601825818,-0.43219759655506707,18.642424432888653,0.690912246704098,-0.7163421561688388,-0.6527673721313434,-2.071006579140917,0.7654718348782303,-1.361886975636132,0.05635223137344525,-1.499840895690923,16.93556013996892,-32.292299026785294,0.7091196035047873,2,-0.3094720840454137,0.3118686676025355,0.3178668022155726,-0.6453323364257848,-0.9356117248535192,0,-0.09726662545074927,1.5454538883809137,27.25263977050781,2.2727588126025458,27.87638092041016,1.055171581864957,27.69885444641113,-0.09726662545074927
7042,2008-02-12,26.844810485839844,27.21425628662109,26.77284049987793,26.873598098754886,19028970.0,-0.006922270269827946,-4.111120926688637,0.10714209655780947,39.544511412729015,38.60549880056917,0.49334232761991004,0.8751525796512389,0.8685456321874696,-0.23224122086540078,16.967774837473232,0.4414157867431605,-0.6988213340305762,-0.7444095611572266,-2.1157677354732662,0.6269486131588131,-1.4300886483152482,-0.058730473999204946,-1.2629539715759286,5.769227828921517,-41.380278012970166,0.6856790871580203,2,-0.12234973907470703,0.4989910125732422,0.5457720756530762,-0.4582099914550781,-0.1391429901123047,1,-0.08239498744245932,-1.0571420458578944,27.03193283081055,1.5454538883809137,27.25263977050781,2.2727588126025458,27.87638092041016,-0.08239498744245932
7043,2008-02-13,27.118295669555664,27.23344802856445,26.83041572570801,27.099103927612305,9042101.0,0.010187636968421732,2.230765702403558,-0.6666666666665844,47.102999944124,40.53214987439819,0.2936065783455817,0.5087159452184729,0.5920162195486895,-0.4891799037050717,15.972150074865574,0.4030323028564382,-0.6841503775612523,-0.3953558921813958,-1.6897154591345505,0.8990036747717589,-1.0425356756579731,0.25182389129518157,-1.4876698677303466,30.37970012462658,-17.112548991454346,0.6471797834765773,2,0.3022747039794922,0.22550582885742188,0.24229907989501953,-0.6693210601806641,-0.5229816436767578,2,-0.07024062869936887,-4.111120926688637,26.844810485839844,-1.0571420458578944,27.03193283081055,1.5454538883809137,27.25263977050781,-0.07024062869936887
7044,2008-02-14,26.57132339477539,27.14228630065918,26.51374816894531,27.099103927612305,11477282.0,-0.020169861758470686,1.0468711664063173,-27.500397535281255,49.43692211546808,42.002690644961305,0.8721176471086771,0.9088062425154533,1.1372595306382323,0.06558046085499925,14.48494770772068,0.6285381317138707,-0.6231512244962758,-0.8194993019104011,-1.9666958943515809,0.3276972905307787,-1.3930975981309928,-0.24590100568980944,-0.8929036911398995,4.545392944748118,-45.34518225275358,0.5735982962205906,2,0.719700813293457,0.7724781036376953,1.017176628112793,0.14394092559814453,-0.4078292846679652,3,-0.07222820487162962,2.230765702403558,27.118295669555664,-4.111120926688637,26.844810485839844,-1.0571420458578944,27.03193283081055,-0.07222820487162962
7045,2008-02-15,26.652889251708984,26.86879920959473,26.4417781829834,26.52334403991699,13655481.0,0.0030696949384776406,-1.918036846598524,-0.24545280420948312,44.49937029100272,42.3749777676698,0.7153437423218705,0.704656919708647,1.0472976748625769,-0.0032005354155231203,12.944373148578373,0.4270210266113317,-0.5052928235812928,-0.637175369262696,-1.6591935517024297,0.3848428131770376,-1.1481844604825646,-0.12616627804282743,-0.9276315242995246,19.555473104886087,-31.13501475927588,0.5110090912198672,2,0.578160285949707,0.6909122467041016,1.0051813125610352,0.4438152313232422,-0.7292957305908203,4,-0.05382534015467533,1.0468711664063173,26.57132339477539,2.230765702403558,27.118295669555664,-4.111120926688637,26.844810485839844,-0.05382534015467533
7046,2008-02-19,26.662485122680664,27.022335052490234,26.59051513671875,27.012739181518555,10854106.0,0.00036003117264526985,1.3376631422435157,-2.703720608371663,45.7070535957633,43.067309026967834,0.5802265290767465,0.5788768209067285,1.019035437401289,-0.003579855578074387,12.039925694874878,0.4318199157714844,-0.3942533355763693,-0.5349780082702651,-1.4157136218761437,0.3457576053356135,-0.9753458150732044,-0.0946102014673258,-0.8913261319727148,27.87865938423818,-24.44858951314991,0.4403678068029392,2,0.5685644149780273,0.676518440246582,1.1875057220458984,0.6957111358642578,-0.9691944122314453,1,-0.0314917831768502,-1.918036846598524,26.652889251708984,1.0468711664063173,26.57132339477539,2.230765702403558,27.118295669555664,-0.0314917831768502
7047,2008-02-20,26.681678771972656,26.7248592376709,26.206676483154297,26.55693054199219,12340350.0,0.0007198747304941744,3.909145118447444,-0.356164980341321,47.7806840002076,44.26840308653081,0.48154741811041646,0.5150477109662717,0.9811682996708804,-0.010670433223843645,12.985976735951759,0.5181827545166016,-0.35941895522915246,-0.47068319320678853,-1.3604759509238527,0.4191095645102756,-0.9155795720653188,-0.025786814348258247,-0.8655365432321851,46.26173085353818,-9.973378839825237,0.44489637885853206,2,0.37664222717285156,0.6573247909545898,1.1683120727539062,0.6765174865722656,-1.2186927795410156,2,-0.021938562075430768,1.3376631422435157,26.662485122680664,-1.918036846598524,26.652889251708984,1.0468711664063173,26.57132339477539,-0.021938562075430768
7048,2008-02-21,26.32182884216309,26.816022872924805,26.163494110107425,26.72006225585937,22594206.0,-0.013486779931837223,1.2113822714770848,-3.192297107210602,41.93155685840751,44.266217884763236,0.6990356680324368,0.7983050938052081,1.3166954875341865,0.3589298996990067,13.458955395396737,0.6525287628173793,-0.38790383730228584,-0.7559242248535121,-1.6622069262588717,0.15035847655184753,-1.2090655755561919,-0.30278287415083227,-0.4616030401507487,16.17654223072717,-36.53111070856022,0.45314135070268063,2,0.6501283645629883,1.0171747207641566,1.528162002563473,1.0363674163818324,0.13914108276367188,3,0.014582522204901194,3.909145118447444,26.681678771972656,1.3376631422435157,26.662485122680664,-1.918036846598524,26.652889251708984,0.014582522204901194
7049,2008-02-22,26.168291091918945,26.56172752380371,25.779653549194336,26.43218231201172,12895165.0,-0.005833095837102453,1.990827628714081,0.6626546417675379,28.892024768368003,43.22196625428181,0.6535258066980667,0.9029084755545895,1.433106836869669,0.5247184742564244,14.784231610795162,0.782073974609375,-0.3875484416949426,-0.8490071296691895,-1.82940971235951,0.1313954530211312,-1.339208421014348,-0.3588058383240309,1.852029800415039,31.27410697703688,-15.166804765319235,0.4902012913451599,2,0.48219966888427734,1.1707124710083008,1.6816997528076172,1.1899051666259766,0.3310623168945348,4,0.016318334753308683,1.2113822714770848,26.32182884216309,3.909145118447444,26.681678771972656,1.3376631422435157,26.662485122680664,0.016318334753308683
7050,2008-02-25,26.614505767822266,26.633697509765625,26.134706497192386,26.27864646911621,8253439.0,0.017051731591334773,1.6666700643694607,-1.2727187308011998,32.93652254296843,41.98129394767096,0.11987907653092122,0.48097572044878234,0.9667142140546297,0.08129265795994911,15.955113129185225,0.49899101257323863,-0.3827210758771571,-0.4025525093078599,-1.3833674815651271,0.5782624629494073,-0.8929599954364917,0.08785497682077192,1.3610017776489265,67.18151162737156,25.406091735032803,0.4904074861286328,2,-0.1079549789428711,0.6741189956665039,1.2354850769042969,0.7436904907226562,-0.5613651275634766,0,-0.01694608427634703,1.990827628714081,26.168291091918945,1.2113822714770848,26.32182884216309,3.909145118447444,26.681678771972656,-0.01694608427634703
7051,2008-02-26,26.662485122680664,26.873598098754886,26.38420104980469,26.537738800048828,8633597.0,0.0018027520509664718,-1.2666619552206875,0.37142435273472774,37.26618688575977,41.72814677800771,0.01562555217560302,0.42174333385784735,0.8983890600941891,0.0344941939508665,16.871705778691997,0.4893970489501953,-0.4308039983695089,-0.3337018013000481,-1.3265763931542693,0.6591727905541731,-0.830139097227157,0.16273549462706072,1.2691053428649894,80.7016748555465,41.87152665785345,0.4964372959271104,2,-0.15593433380126953,0.6261396408081055,1.3074555397033691,0.6957111358642578,-0.49899101257323863,1,-0.027712780641514723,1.6666700643694607,26.614505767822266,1.990827628714081,26.168291091918945,1.2113822714770848,26.32182884216309,-0.027712780641514723
7052,2008-02-27,26.168291091918945,26.652889251708984,26.09152412414551,26.446575164794922,10911213.0,-0.018535182616616908,-1.6000079506354146,-2.2307998104062503,28.985508764505482,39.71509220249454,0.4512132813471119,0.89732535172665,1.3618989593196034,0.5264711398002078,18.18793261325377,0.5709609985351527,-0.42195547235804653,-0.7868728637695312,-1.846589639847128,0.2728439123080655,-1.3167312518083278,-0.25701447573073466,1.720260635299681,35.52625614165996,2.5860711538273975,0.529858388038798,2,0.2926788330078125,0.9236154556274414,2.0019664764404297,1.1899051666259766,0.14393997192382457,2,-0.01815175396059443,-1.2666619552206875,26.662485122680664,1.6666700643694607,26.614505767822266,1.990827628714081,26.168291091918945,-0.01815175396059443
7053,2008-02-28,26.01475524902344,26.197080612182614,25.82283592224121,26.03394889831543,10399958.0,-0.0058672475919880895,1.166663906050742,0.06897142582983076,24.270554232214238,36.918829104355225,0.4824887931227231,1.0387440322570853,1.4957908496801657,0.6767979614861659,19.24815883908314,0.3742446899414027,-0.4490734969004322,-0.8989059448242145,-2.038803389757142,0.24099150010871284,-1.4688546672906782,-0.3289572223577508,1.8316185146346982,21.491189834397737,-4.688213064467313,0.5699487224664629,2,0.3862390518188441,1.0771512985229457,1.8880138397216761,1.3434410095214808,0.3118705749511683,3,-0.02120985768691841,-1.6000079506354146,26.168291091918945,-1.2666619552206875,26.662485122680664,1.6666700643694607,26.614505767822266,-0.02120985768691841
7054,2008-02-29,25.69329071044922,25.96677589416504,25.53975486755371,25.96677589416504,11230513.0,-0.0123570079940033,2.12280921993235,14.248732982214701,26.48337335479576,34.917051666998894,0.7446101243606726,1.3289615678589328,1.8049170813825697,0.997288565405114,19.420625561072562,0.4750003814697301,-0.4486657833298793,-1.157276821136474,-2.420518666693429,0.10596502442048106,-1.7888977439149514,-0.5256558983579964,2.1117486489196438,11.51078622314881,-15.418375928981764,0.631620922778478,2,0.5877542495727539,1.398615837097168,2.0775327682495117,1.6649055480957031,0.2159099578857422,4,0.029878586714676247,1.166663906050742,26.01475524902344,-1.6000079506354146,26.168291091918945,-1.2666619552206875,26.662485122680664,0.029878586714676247
7055,2008-03-03,25.53975486755371,25.61652183532715,25.343036651611328,25.60692596435547,11778241.0,-0.005975717342935227,5.333399589213543,0.2456114656344806,27.0310278758227,32.84193769811661,0.8086845878587496,1.3905454016726182,1.9298458010330215,1.1494074387288222,20.314213591940504,0.3502540588378906,-0.5231815679657679,-1.2071759223937981,-2.5451121002732364,0.1307602554856402,-1.876144011333519,-0.5382078334540772,2.174673112142546,12.852683328037056,-14.706897812143456,0.6689680889397199,3,0.5685625076293945,1.1659135818481445,2.2286696434020996,1.818441390991211,0.3070716857910192,0,0.03757273890200352,2.12280921993235,25.69329071044922,1.166663906050742,26.01475524902344,-1.6000079506354146,26.168291091918945,0.03757273890200352
7056,2008-03-04,25.544551849365234,25.678895950317386,25.35263252258301,25.35263252258301,12527303.0,0.00018782411328532866,-2.4000059629700825,-2.857171252520037,28.79498029769333,30.73241506450391,0.7025083516497297,1.2690508571776178,1.9030228148105657,1.1438198710014689,21.70003292434464,0.326263427734375,-0.5772360250055151,-1.086987018585205,-2.4215649155968855,0.2475908784264753,-1.754275967091047,-0.4196980700793631,2.0275926506459285,15.384570579840986,-14.314545298902946,0.6672889485058404,3,0.5637655258178711,1.161116600036621,2.223872661590576,1.9024066925048828,0.3214664459228551,1,0.019909873302639047,5.333399589213543,25.53975486755371,2.12280921993235,25.69329071044922,1.166663906050742,26.01475524902344,0.019909873302639047
7057,2008-03-05,25.41980361938477,25.626117706298828,25.127126693725586,25.47738075256348,10798875.0,-0.004883555237770398,1.8108128434749071,-0.3000069567982882,20.888165314869156,28.394260448555205,0.7034063663346046,1.295460350313352,1.9981182420901327,1.2717939550415913,23.182683031901785,0.4989910125732422,-0.6228969475262467,-1.1071388244628864,-2.47865126052492,0.2643736115991473,-1.7928950424939032,-0.42138260643186953,2.018594409722404,27.354161764391723,-2.165553410271169,0.6857562180310173,3,0.5805587768554652,1.1779098510742152,2.3486208915710414,2.103922843933102,-0.08636283874512074,2,0.029256342883606345,-2.4000059629700825,25.544551849365234,5.333399589213543,25.53975486755371,2.12280921993235,25.69329071044922,0.029256342883606345
7058,2008-03-06,24.99278259277344,25.41980361938477,24.973590850830078,25.34783363342285,12585661.0,-0.016798753955978185,-1.2682949295351487,6.166528638155436,21.783893693796927,27.604468106936196,1.0304377857372629,1.5909219484357031,2.3797043640976234,1.706332192899719,24.63025952504553,0.44621276855469105,-0.6934444507735265,-1.3988562583923319,-2.8167195643892384,0.019007047604574723,-2.107787911390787,-0.6899246053938768,2.2607137295032054,1.9323430283363956,-29.476351566597597,0.708931652998454,3,0.9308118820190394,1.5281629562377894,2.7756419181823695,2.53094387054443,0.18232345581054332,3,0.05279318003793798,1.8108128434749071,25.41980361938477,-2.4000059629700825,25.544551849365234,5.333399589213543,25.53975486755371,0.05279318003793798
7059,2008-03-07,24.48899269104004,25.03116607666016,24.407426834106445,25.03116607666016,14591288.0,-0.02015741544037075,1.3008847689574332,1.5270294226668137,16.39346107612728,25.76635016617607,1.4203314376801863,1.9267087633399953,2.829876399309544,2.220302042462741,26.340726774481826,0.6237392425537145,-0.7982389713837748,-1.7332767486572251,-3.21232204040691,-0.2542314569075401,-2.4727993945320677,-0.9937541027823826,2.5365130840919505,6.4150875466535275,-25.398563005803954,0.7395226458748421,3,1.151519775390625,1.748870849609375,3.254242420196533,3.1474876403808594,0.417425155639652,4,0.07503914742915985,-1.2682949295351487,24.99278259277344,1.8108128434749071,25.41980361938477,-2.4000059629700825,25.544551849365234,0.07503914742915985
7060,2008-03-10,24.27787971496582,24.560962677001953,24.148334503173828,24.560962677001953,11292622.0,-0.008620729269581573,1.9152455581233956,0.5221262598722943,15.147281185742898,23.30869397728531,1.4138153712791635,2.00640267831508,2.9910827124967234,2.4459866376218073,27.81340878571239,0.412628173828125,-0.8628356879149521,-1.7956517219543464,-3.4286992215115184,-0.16260422239717442,-2.6121754717329324,-0.9791279721757604,2.4334565872431035,8.46390140257084,-22.862383480972255,0.8165237497785856,3,1.122732162475586,1.8304376602172852,3.0383334159851074,3.0659217834472656,0.3598499298095703,0,0.06719371594725931,1.3008847689574332,24.48899269104004,-1.2682949295351487,24.99278259277344,1.8108128434749071,25.41980361938477,0.06719371594725931
7061,2008-03-11,24.40262794494629,24.78646850585937,24.143535614013672,24.34984970092773,17050021.0,0.005138349454115287,-1.7628879499358472,-0.18644090636518634,17.68705680135993,22.05331042582469,1.0446514242740044,1.765069737617683,2.8307694140569595,2.3363003340328703,28.89192644927076,0.6429328918456996,-0.8705284079472086,-1.539438247680664,-3.268157437907945,0.18928094254661687,-2.4037978427943045,-0.6750786525670236,1.9498881053977222,17.47574938891033,-11.467192977910916,0.8643595951136401,3,0.7676801681518555,1.7032899856567383,2.8152260780334473,2.941173553466797,0.03358650207519531,1,0.0591820934883176,1.9152455581233956,24.27787971496582,1.3008847689574332,24.48899269104004,-1.2682949295351487,24.99278259277344,0.0591820934883176
7062,2008-03-12,24.63293266296387,24.84404373168945,24.46980094909668,24.49858856201172,10652564.0,0.009437701485969452,-2.900000993828289,2.5454446893858957,25.141241034521144,22.150053403858784,0.6410676409452165,1.4340866664791854,2.5629755964716345,2.12844866080437,29.922075544803917,0.4414157867431605,-0.9277268388243662,-1.1985396385192821,-2.966648699696375,0.5695694226578105,-2.0825941691078285,-0.3144851079307358,1.3661465175672873,38.345946689143716,7.466420511178903,0.884054530588547,3,0.42222309112548473,1.4489955902099574,2.5849213600158656,2.710868835449215,-0.2974758148193395,2,0.05005841769616781,-1.7628879499358472,24.40262794494629,1.9152455581233956,24.27787971496582,1.3008847689574332,24.48899269104004,0.05005841769616781
7063,2008-03-13,25.213489532470703,25.424602508544922,24.541770935058594,24.58975028991699,17263652.0,0.02356832121656849,-1.4533391284528885,4.642848015901089,37.51568049742653,23.375865308595543,-0.07275226372412646,0.7415281914239031,1.967608001165857,1.5703480085990265,30.604501667111872,0.8828315734863281,-1.010456580723357,-0.5227424621582024,-2.2019697186014255,1.1564847942850207,-1.3623560903798122,0.3168711660634074,0.48870267741765616,83.5205345657249,50.51431264326794,0.8396136282216108,3,-0.3022737503051758,0.868438720703125,2.004364490509033,2.130311965942383,-0.9691963195800781,3,0.004757423521820181,-2.900000993828289,24.63293266296387,-1.7628879499358472,24.40262794494629,1.9152455581233956,24.27787971496582,0.004757423521820181
7064,2008-03-14,24.65212440490723,25.429399490356445,24.445810317993164,25.429399490356445,14712797.0,-0.022264475801357486,1.5308650457896131,-1.2461538931988534,25.09133272420644,23.160343625082625,0.36363166485816834,1.2139810543621792,2.512592953340569,2.153201490249174,31.01775084202395,0.9835891723632812,-1.0380298782739636,-0.9881476402282665,-2.6856886004702645,0.7093933200137315,-1.8369181203492637,-0.1393771601072693,0.8006827496411795,39.55230411636383,10.42003822604061,0.8487704801209986,3,0.25909137725829723,1.3746261596679652,2.381006717681881,2.691677093505856,-0.41262817382812855,4,0.021214465540042804,-1.4533391284528885,25.213489532470703,-2.900000993828289,24.63293266296387,-1.7628879499358472,24.40262794494629,0.021214465540042804
7065,2008-03-17,25.21828842163086,25.424602508544922,24.03318214416504,24.114748001098636,15261776.0,0.022966134983925635,-1.196970039195845,-1.4197552979514934,33.7997859584095,23.71643314293998,-0.2826516579789491,0.5637325364487964,1.9415489401555455,1.6101975429223927,31.537388706548867,1.3914203643798828,-1.0270313765241568,-0.3502535820007324,-1.9878119586184297,1.287304794616965,-1.169032770309581,0.46852560630811624,-1.0747528076171875,84.87978470533591,59.69836374888991,0.8187791883088483,3,-0.3886384963989258,0.6885128021240234,1.814842700958252,2.1255130767822266,-0.9596004486083984,0,-0.012366841465880851,1.5308650457896131,24.65212440490723,-1.4533391284528885,25.213489532470703,-2.900000993828289,24.63293266296387,-0.012366841465880851
7066,2008-03-18,25.82283592224121,25.85642242431641,25.295055389404297,25.64530944824219,12747603.0,0.023972582536244014,3.5882160367283222,0.16086993343968425,46.21849300939624,26.53091399788743,-0.9427092296919888,-0.11272410521739573,1.334096046514901,1.0311816832410585,32.067448654826805,0.6381340026855504,-0.9995036270268542,0.2962763786315925,-1.264444853787193,1.856997611050378,-0.4840842375778003,1.0766369948409853,-1.7896537780761719,98.15786748236988,71.21636193794703,0.7803606162093931,3,-0.8780336380004883,-0.04558086395263672,1.2102952003479004,1.520965576171875,-1.6217231750488246,1,-0.04589373068993896,-1.196970039195845,25.21828842163086,1.5308650457896131,24.65212440490723,-1.4533391284528885,25.213489532470703,-0.04589373068993896
7067,2008-03-19,26.09632110595703,26.652889251708984,25.83723068237305,25.894805908203125,14862860.0,0.010590826837894474,-4.1515443550331,1.1351275852807103,50.870009610713176,29.76270465532257,-1.2406009582266968,-0.45567396544508654,1.0343736457751938,0.7771101515533836,31.734042726426615,0.8300533294677734,-0.9584552071618226,0.5990294456481919,-0.8908300858174094,2.0888889771137933,-0.1459003200846105,1.3439592113809944,-2.063138961791992,78.75456595322396,49.01176761899011,0.744929765732801,3,-0.7532854080200195,-0.46300601959228516,0.9368100166320801,1.2474803924560547,-1.492177963256836,2,-0.06361458583357915,3.5882160367283222,25.82283592224121,-1.196970039195845,25.21828842163086,1.5308650457896131,24.65212440490723,-0.06361458583357915
7068,2008-03-20,26.70566749572754,26.76324462890625,26.115514755249023,26.235464096069336,25449145.0,0.023349896228530564,1.2131080235649863,2.3333396433574376,60.17357156520704,34.62716137633143,-1.7672701399562385,-1.0907110258905277,0.3819734091903655,0.18318017368284956,31.496605224427498,0.6669235229492188,-0.913578984650556,1.1891839027404778,-0.35432070495454937,2.732688510435505,0.4174315988929642,1.9609362065879914,-2.5153029251098644,97.89099577388724,63.12210664018387,0.7717523038475136,3,-1.3074541091918945,-1.072352409362793,0.32746362686157227,0.6381340026855469,-1.9431896209716797,3,-0.08875309512343033,-4.1515443550331,26.09632110595703,3.5882160367283222,25.82283592224121,-1.196970039195845,25.21828842163086,-0.08875309512343033
7069,2008-03-24,26.595314025878906,26.816022872924805,26.350616455078125,26.76804161071777,11847853.0,-0.004132211631343363,2.4642616294340214,-0.367346524853758,60.70038790131508,39.68861767806167,-1.4826283203320223,-0.9978880022871408,0.43117125003718115,0.30693267885697395,30.79946449074037,0.4654064178466797,-0.8342146279572695,1.0574792861938462,-0.5350252232171577,2.64998379560485,0.26122703148834603,1.8537315408993464,-2.1991190505981457,92.06893715601674,52.27530840245889,0.7962522547055018,3,-1.1707115173339844,-1.0075798034667969,0.7868719100952148,0.7484874725341797,-0.9356098175048828,0,-0.08839981399357011,1.2131080235649863,26.70566749572754,-4.1515443550331,26.09632110595703,3.5882160367283222,25.82283592224121,-0.08839981399357011
7070,2008-03-25,26.163494110107425,26.820819854736328,26.105918884277344,26.55213165283203,12756565.0,-0.01623669174770015,-1.8381024495513574,2.2500027606312165,55.774400768724355,43.92054478554661,-0.8439565523760812,-0.6340998266526547,0.7944740960635492,0.7468654316732888,30.328169233953282,0.7149009704589844,-0.7350097976640413,0.6482099533081076,-0.8920151825624743,2.1884350891786895,-0.1219026146271851,1.4183225212434003,-1.5253163450622615,56.9182688701655,13.457202014578975,0.7701125679352913,3,-0.7364931106567418,-0.6357355117797887,1.1539187431335414,1.1803073883056605,-0.8540439605712962,1,-0.07353749735915616,2.4642616294340214,26.595314025878906,1.2131080235649863,26.70566749572754,-4.1515443550331,26.09632110595703,-0.07353749735915616
7071,2008-03-26,25.923593521118164,26.081928253173828,25.80844116210937,25.86121940612793,12005836.0,-0.009169287098262036,-2.2571441551950344,-0.16049431187978042,54.60122784884656,47.19387665380499,-0.40858521801848724,-0.47684131534468577,0.9556248405590253,0.9920340236205192,30.441166390787732,0.355052947998054,-0.5572223151091436,0.4452539443969741,-1.0123390548549693,1.9028469436489175,-0.28354255522899763,1.1740504440229458,-1.023498705310061,11.374435262953938,-32.71441758926507,0.7287964996259715,3,-0.49659252166748047,-0.39583492279052734,1.3638319969177246,1.4202079772949219,-0.22070693969726562,2,-0.06422356324710232,-1.8381024495513574,26.163494110107425,2.4642616294340214,26.595314025878906,1.2131080235649863,26.70566749572754,-0.06422356324710232
7072,2008-03-27,25.69329071044922,26.081928253173828,25.626117706298828,26.03394889831543,10788662.0,-0.00888390764503133,1.087919864752111,-5.461531404807046,56.63636764451843,49.31839744792631,-0.01346924973982766,-0.2992938922478672,1.1116946720161778,1.2265489322659349,30.301162280993708,0.455810546875,-0.3402642451177087,0.23870115280151438,-1.1866802032182697,1.6640825088212985,-0.47398952520837767,0.9513918308114064,-0.562708889969727,5.62257331153571,-41.98951149203285,0.7126906780098923,3,-0.26628971099853516,-0.2399005889892578,1.59173583984375,1.6505107879638672,-0.1823253631591797,3,-0.05807656092296409,-2.2571441551950344,25.923593521118164,-1.8381024495513574,26.163494110107425,2.4642616294340214,26.595314025878906,-0.05807656092296409
7073,2008-03-28,25.46298599243164,26.009958267211914,25.40541076660156,25.770057678222656,10103793.0,-0.008963613132042858,-1.8636466304671586,0.9014070312368773,59.73153953137192,53.16730931538914,0.2860271998138302,-0.11852254090818803,1.2675813502497633,1.463599827993491,29.95437054959315,0.6045475006103551,-0.12835447915563591,0.03598489761352397,-1.3648941106950723,1.4368639059221202,-0.6644546065407759,0.7364244017678239,-0.12957560784132838,4.06774453497077,-46.74144463022844,0.7004395041542982,3,-0.03598499298095703,-0.009595870971679688,1.7356762886047363,1.8808155059814453,-0.03358650207519531,4,-0.03372907050205032,1.087919864752111,25.69329071044922,-2.2571441551950344,25.923593521118164,-1.8381024495513574,26.163494110107425,-0.03372907050205032
7074,2008-03-31,26.46096992492676,26.58091926574707,25.72687530517578,25.81803894042969,20083785.0,0.039193515355651964,-1.069761690699425,-2.093748835360324,68.84839446580126,57.06159914954378,-0.4787325312438888,-1.1131150068363809,0.1924034208297698,0.4787700702922457,28.9505725932932,1.1179332733154297,0.07022737943988488,0.9955848693847678,-0.47628535473180733,2.467455093501343,0.25964975732647844,1.731519981443057,-1.0555591583252024,74.57625976644123,17.650150433545903,0.7359351120582882,3,-0.40303230285644887,-1.0075798034668004,0.6945104598998988,0.8828315734863246,-1.2330856323242223,0,-0.06418857868739303,-1.8636466304671586,25.46298599243164,1.087919864752111,25.69329071044922,-2.2571441551950344,25.923593521118164,-0.06418857868739303
7075,2008-04-01,26.49935340881348,26.58091926574707,26.00515937805176,26.484960556030273,15207378.0,0.0014505698013194124,5.4865375937425735,0.02238631070870759,68.37679306498771,59.523632489053945,-0.35345649105081023,-1.1340658598996853,0.0872812001056289,0.45412731588717037,27.69320664645044,0.575759887695309,0.19455678547562272,0.9859884262085004,-0.5569361728738293,2.52891302529083,0.21452612666733373,1.757450725749667,-1.0939426422119212,93.0612278011702,29.858349014901606,0.7714622995411652,4,-0.3862380981445348,-1.0459632873535192,0.49539375305175426,0.8444480895996058,-1.8904113769531286,1,-0.03168564860756928,-1.069761690699425,26.46096992492676,-1.8636466304671586,25.46298599243164,1.087919864752111,25.69329071044922,-0.03168564860756928
7076,2008-04-02,26.05314064025879,26.56652641296387,25.971574783325195,26.532939910888672,10671321.0,-0.016838628538245137,1.1754361494014236,-33.33593957062522,61.99352740800586,60.75957891097536,0.1440041257103708,-0.6828050460288573,0.46514386867674773,0.909174077404316,26.52105845420987,0.5949516296386754,0.42707711924350633,0.5143462181091323,-1.0473923222213557,2.0760847584396203,-0.2665230520561117,1.2952154882743763,-0.4778807830810585,55.102100421057884,-10.780493210885083,0.7808692701652445,4,0.05997467041015625,-0.5997505187988281,0.844447135925293,1.2906608581542969,-1.4489974975585938,2,-0.028545137839292467,5.4865375937425735,26.49935340881348,-1.069761690699425,26.46096992492676,-1.8636466304671586,25.46298599243164,-0.028545137839292467
7077,2008-04-03,26.163494110107425,26.47056579589844,25.96197891235352,25.96197891235352,7391622.0,0.004235706987207211,-4.047628061939196,-0.41999896642059525,58.71480142383028,60.59749333971127,0.04937332707928377,-0.7742843469789484,0.31632085556384837,0.8129060127587344,25.054272262860565,0.5085868835449219,0.6036366388363703,0.5875151634216351,-0.9975345044949613,2.1725648313382315,-0.2050096705366613,1.3800399973799315,-0.4387670532226622,64.4898224093594,0.8036799750473307,0.792524833958298,4,-0.050378799438480115,-0.7364931106567418,0.7340936660766566,1.1803073883056605,-1.3194503784179759,3,-0.01760496999170258,1.1754361494014236,26.05314064025879,5.4865375937425735,26.49935340881348,-1.069761690699425,26.46096992492676,-0.01760496999170258
7078,2008-04-04,26.31223106384277,26.43218231201172,26.02435111999512,26.153898239135746,6138599.0,0.005684904054076068,1.0481919632166112,0.7857115814182057,66.47619285596372,61.239249445783344,-0.17996710375791736,-0.8633685490150498,0.12262499098678603,0.6779599860036676,23.351083844059676,0.407831192016598,0.680031225296613,0.6702796936035114,-0.9223823358819772,2.262941723089,-0.1260513211392329,1.4666107083462556,-0.4559728712158204,68.53930074927655,1.7260178205020082,0.7963310147427441,4,-0.19911575317382457,-0.8852300643920863,0.4642071723938024,1.031570434570316,-0.9883861541748011,4,-0.03045221496453787,-4.047628061939196,26.163494110107425,1.1754361494014236,26.05314064025879,5.4865375937425735,26.49935340881348,-0.03045221496453787
7079,2008-04-07,26.32662582397461,26.532939910888672,26.163494110107425,26.451374053955078,5576907.0,0.000547074860239416,1.566665783266612,-0.7878860887582871,62.35294567822918,61.970198880172774,-0.26427473074649654,-0.7726476773523601,0.07658731561895138,0.6760476484503606,20.958477380868267,0.36944580078124645,0.7139596442025749,0.5927927970886238,-0.9303161585382966,2.115901752715544,-0.16876168072483821,1.3543472749020857,-0.3646469116210902,58.9147095712518,-5.381403482043503,0.761554477813461,4,-0.33346080780029297,-0.8996248245239258,0.41982460021972656,1.0171756744384766,-0.22550582885741832,0,-0.03408056693695616,1.0481919632166112,26.31223106384277,-4.047628061939196,26.163494110107425,1.1754361494014236,26.05314064025879,-0.03408056693695616
7080,2008-04-08,25.90920066833496,26.31702995300293,25.87081527709961,26.149099349975586,9174448.0,-0.015855626863489514,-1.8181730572319998,1.923062809614091,51.00447399104492,61.57055956263926,0.12659870494999126,-0.23899513499544867,0.4813056618933764,1.0994410838687685,18.391455019741716,0.455810546875,0.631989981502862,0.093801593780519,-1.2670984637594103,1.4547016513204483,-0.5866484349894456,0.7742516225504836,0.9116191864013672,5.517432344627706,-52.2442478906889,0.6804500287699649,4,0.08396434783935547,-0.48219966888427734,0.7772750854492188,1.434600830078125,0.39823341369628906,1,-0.026296310119867772,1.566665783266612,26.32662582397461,1.0481919632166112,26.31223106384277,-4.047628061939196,26.163494110107425,-0.026296310119867772
7081,2008-04-09,25.84682655334473,26.07233238220215,25.678895950317386,25.87081527709961,17835348.0,-0.0024074117835083397,-1.1866694935467863,0.09999522961453805,46.948371922231544,60.49411559349626,0.19773188023869537,-0.06627574127902491,0.5151371588024709,1.1641104950708367,16.314914352607644,0.3934364318847621,0.5465684277669567,-0.04078245162963512,-1.228262094194342,1.1466971909350718,-0.6345222729119868,0.5529573696527166,0.9549932098388645,19.66299286456073,-33.97910530357244,0.5937398212823534,4,0.1463384628295863,-0.4198255538940465,0.5601663589477504,1.4801826477050746,0.47979927062987926,2,-0.04789309507414907,-1.8181730572319998,25.90920066833496,1.566665783266612,26.32662582397461,1.0481919632166112,26.31223106384277,-0.04789309507414907
7082,2008-04-10,25.86601829528809,26.048341751098636,25.7028865814209,25.933189392089844,8805752.0,0.0007425183089209142,1.3225765085308379,2.8001113143041545,37.99725382289018,58.07919495922051,0.2297822546467998,0.012278309404994303,0.4699761861337741,1.1534777900047253,14.259142135786778,0.3454551696777379,0.5159806550820853,-0.08324499130248597,-1.1141608803482441,0.9476708977432722,-0.598702935825365,0.4322129532203931,0.8908845153808578,21.9101537636931,-25.05515661850863,0.5154579445228784,4,0.2638893127441371,-0.4390172958374059,0.540974617004391,1.4609909057617152,0.3838405609130824,3,-0.04878505606012673,-1.1866694935467863,25.84682655334473,-1.8181730572319998,25.90920066833496,1.566665783266612,26.32662582397461,-0.04878505606012673
7083,2008-04-11,25.33344078063965,25.81803894042969,25.33344078063965,25.81803894042969,14015215.0,-0.020589853009786885,-1.0000000000000147,7.214385098106463,33.90452167659522,54.1965424270865,0.8292564787919936,0.5842582585856064,0.9745007689825087,1.6903019481285924,13.539083939331324,0.532577514648441,0.4955315181061266,-0.6218200683593764,-1.6359721264433098,0.39233198972455696,-1.128896097401345,-0.11474403931740795,1.3803417556152375,0.0,-39.55559669195085,0.5070760290419669,4,0.6237392425537109,0.09356021881103516,0.9655971527099609,1.8856134414672852,1.079549789428711,4,-0.019318222628653237,1.3225765085308379,25.86601829528809,-1.1866694935467863,25.84682655334473,-1.8181730572319998,25.90920066833496,-0.019318222628653237
7084,2008-04-14,25.175106048583984,25.38142013549805,25.069549560546875,25.37662124633789,12708629.0,-0.006250028704220312,1.954537241154934,0.4158397915526854,36.44735548204731,50.648827140093125,0.8783807734650289,0.8261389418703864,1.0988067486809427,1.846413169032207,12.79777486357203,0.3118705749511754,0.4751910455358619,-0.8063038825988755,-1.6986334554243427,0.08602569022659168,-1.2524686690116091,-0.3601390961861419,1.4558559823339863,8.46157492137319,-27.70402383290115,0.4461647864127337,4,0.6429319381713867,0.2518949508666992,1.047163963317871,1.9671802520751953,1.0603580474853516,0,0.005908172175995707,-1.0000000000000147,25.33344078063965,1.3225765085308379,25.86601829528809,-1.1866694935467863,25.84682655334473,0.005908172175995707
7085,2008-04-15,24.90641784667969,25.37662124633789,24.73369026184082,25.14151954650879,16660900.0,-0.010672773389147516,-1.214876847614323,1.1666698216787013,36.16187061373811,47.77864305184116,1.0028041499856144,1.128103037927314,1.3084516031969642,2.1142806877851648,11.706691459979734,0.6429309844970703,0.448550867244208,-1.0593985557556103,-2.016432097123193,-0.10236501438802748,-1.5379153264393999,-0.5808817850718206,1.5996311866085904,12.903193632682639,-25.307833180324756,0.4785167706837907,4,0.726897239685055,0.5205831527709925,1.032770156860348,1.9527864456176722,1.175510406494137,1,0.04796764254867614,1.954537241154934,25.175106048583984,-1.0000000000000147,25.33344078063965,1.3225765085308379,25.86601829528809,0.04796764254867614
7086,2008-04-16,24.63772964477539,25.343036651611328,24.49858856201172,25.213489532470703,27555440.0,-0.010787910311242155,1.0229835688044888,2.4489822409359374,35.78809073549249,45.23123075313696,1.1729502774307257,1.3738940169552407,1.5060230351530492,2.374755064090394,11.508609108326821,0.8444480895996094,0.2589203819246535,-1.2688314437866204,-2.3949551978906953,-0.14270768968254544,-1.8318933208386596,-0.7057695667345811,1.691083511368145,8.978273685350564,-31.977113783511975,0.5630618770520379,4,0.8780345916748047,0.789271354675293,1.1167349815368652,2.091928482055664,1.679300308227539,2,0.06777022320357884,-1.214876847614323,24.90641784667969,1.954537241154934,25.175106048583984,-1.0000000000000147,25.33344078063965,0.06777022320357884
7087,2008-04-17,24.436214447021484,24.87763023376465,24.37384033203125,24.73369026184082,29667153.0,-0.008179130165779647,-1.386362917688725,0.5166664458166591,36.06770024555784,41.85250935198076,1.2333882538876324,1.5227325887116585,1.6435956767986042,2.573313117662913,12.678522840446348,0.5037899017333984,0.05175551802148348,-1.3873413085937507,-2.6860732850379527,-0.08860933214954869,-2.0367072968158517,-0.7379753203716497,1.6729717578262324,4.318943019852705,-39.596320219561896,0.6493659882221006,4,1.0171756744384766,0.9907865524291992,1.2018985748291016,2.291044235229492,1.5977344512939453,3,0.07736105692850259,1.0229835688044888,24.63772964477539,-1.214876847614323,24.90641784667969,1.954537241154934,25.175106048583984,0.07736105692850259
7088,2008-04-18,24.33545684814453,24.719295501708984,24.225101470947266,24.60894203186035,28168404.0,-0.0041232900085812485,1.0000077190571943,0.9193526669787064,11.876036162277273,36.24396385020832,1.14462121190439,1.5144626587635486,1.6718891150820099,2.664675278855583,14.137268375507816,0.49419403076171875,-0.09643651918111118,-1.3695883750915527,-2.7588153359896666,0.019638585806561082,-2.0642018555406096,-0.6749748946424958,1.5307809345088792,9.543682081802016,-29.23352985218486,0.6946134804490569,4,0.9356088638305664,1.0915441513061523,1.2330851554870605,2.3918018341064453,1.8568248748779297,4,0.0786671900183622,-1.386362917688725,24.436214447021484,1.0229835688044888,24.63772964477539,-1.214876847614323,24.90641784667969,0.0786671900183622
7089,2008-04-21,24.244293212890625,24.39303207397461,24.03318214416504,24.253889083862305,21658816.0,-0.003746123848127225,1.4999834363591793,0.03508735223349723,10.304023314609566,31.721691552826616,1.0162080761318961,1.4972264216492661,1.6823121218595674,2.755317661147579,15.831668932513509,0.3598499298095703,-0.2382455160852075,-1.3432009696960456,-2.8108968229459883,0.12449488355389704,-2.077048896321017,-0.6093530430710743,1.3593627598898017,15.714226896041595,-15.527364621958853,0.7338479266249713,4,0.8084640502929688,1.1827077865600586,1.2522788047790527,2.4829654693603516,1.7128868103027344,0,0.08945186968884888,1.0000077190571943,24.33545684814453,-1.386362917688725,24.436214447021484,1.0229835688044888,24.63772964477539,0.08945186968884888
7090,2008-04-22,24.2394962310791,24.34025382995605,24.105152130126953,24.253889083862305,18677782.0,-0.00019786024568346772,1.5128126720078856,1.499900616179686,12.199964063267728,27.86075734627508,0.8484761347139411,1.423473996418334,1.6247561549705836,2.7468428691786073,17.267830581575733,0.235101699829098,-0.4504340862194951,-1.251798057556151,-2.8099587125838816,0.3063625974715798,-2.0308783850700145,-0.47271773004228734,1.0814744525505553,15.750916284305145,-11.957255990859572,0.7790803275138652,4,0.8012657165527344,1.187504768371582,1.2294869422912598,2.487762451171875,2.610111236572269,1,0.08234361993179817,1.4999834363591793,24.244293212890625,1.0000077190571943,24.33545684814453,-1.386362917688725,24.436214447021484,0.08234361993179817
7091,2008-04-23,24.25868797302246,24.42181968688965,24.210708618164066,24.37863731384277,24663610.0,0.0007917549837010984,1.046501738037093,8.333951762522945,8.731779521988415,24.60903797950822,0.6485142051994934,1.3419593352858676,1.549264024223966,2.7104490923242324,18.294724521504214,0.21111106872558238,-0.6467372819441337,-1.1493610382080064,-2.786187052583159,0.48746497616714635,-1.9677740453955828,-0.33094803102043,0.8304807735035631,26.704522354280446,3.4982457900925006,0.8184130071875771,4,0.6669225692749023,1.1683130264282227,1.1095376014709473,2.413393974304199,2.7780418395996094,2,0.0751582394801793,1.5128126720078856,24.2394962310791,1.4999834363591793,24.244293212890625,1.0000077190571943,24.33545684814453,0.0751582394801793
7092,2008-04-24,24.201112747192386,24.46980094909668,24.16752624511719,24.244293212890625,23896832.0,-0.002373385811058837,-4.478299946419909,0.35998918712630085,2.380964673164982,21.106420534682634,0.4973926367625694,1.3512940452300235,1.5547414754340956,2.7458694444792293,19.08869385213689,0.30227470397948863,-0.7651613019929755,-1.1323273658752413,-2.8485165175848977,0.5838617858344151,-1.9904219417300695,-0.2742327900204131,0.6979784109086609,24.47563528401229,6.714366542473112,0.8580945758548285,4,0.5061883926391566,1.2258882522582972,1.159915924072262,2.470969200134274,2.5141506195068324,3,0.0874305751108908,1.046501738037093,24.25868797302246,1.5128126720078856,24.2394962310791,1.4999834363591793,24.244293212890625,0.0874305751108908
7093,2008-04-25,24.604143142700195,24.73369026184082,24.32106208801269,24.36424446105957,17939350.0,0.01665338283069495,-1.5294172668599424,-5.555722425902661,16.94285151614308,18.93925342735994,-0.022314471350618703,0.9282121858416765,1.0944058166853594,2.3188957342264693,19.381505446425486,0.532577514648434,-0.8603179601937221,-0.6863548278808587,-2.431628813623245,1.0589191578615278,-1.558991820752052,0.18628216499033456,0.1390843928923715,81.50669266040057,66.10276035333403,0.8726369928711933,4,0.10075855255126953,0.8228578567504883,0.8840322494506836,2.067938804626465,2.1351108551025355,4,0.058112397872284616,-4.478299946419909,24.201112747192386,1.046501738037093,24.25868797302246,1.5128126720078856,24.2394962310791,0.058112397872284616
7094,2008-04-28,24.76247787475586,25.05035781860352,24.46980094909668,24.81525611877441,17441851.0,0.006435287387873911,1.2201806756554523,-0.22000222617986054,25.562334616431983,17.761527205437037,-0.2741674981695823,0.6704823285396415,0.8970574234572055,2.14112584729126,20.380466530770697,0.5805568695068395,-0.9273362676784878,-0.4430954933166511,-2.1121934513185536,1.2260024646852514,-1.2776444723176041,0.39145348568430194,-0.7292957305908203,69.54314311082386,50.703860091054445,0.8345489790009518,4,-0.07436847686767578,0.6645231246948242,0.7532863616943359,1.9096040725708008,2.1063213348388707,0,0.05774074208155944,-1.5294172668599424,24.604143142700195,-4.478299946419909,24.201112747192386,1.046501738037093,24.25868797302246,0.05774074208155944
7095,2008-04-29,25.659704208374023,25.81803894042969,25.41500663757324,25.582935333251953,33503335.0,0.036233301778447746,1.0487698460792623,-1.454555310614098,47.05881647537645,19.013830065424145,-1.177086270307619,-0.30870098253942047,-0.032190613786355016,1.22573047281616,20.934115822829426,1.0555610656738317,-0.9128144660763944,0.49611330032348633,-1.0753483361613725,2.067574936808345,-0.28961751791894486,1.2818441185659175,-1.606178550720216,90.40693643221633,68.71115709256884,0.7857308182424301,4,-0.7340936660766602,-0.23270320892333984,-0.1535358428955078,1.0123777389526367,1.0795497894287074,1,0.011593111612029139,1.2201806756554523,24.76247787475586,-1.5294172668599424,24.604143142700195,-4.478299946419909,24.201112747192386,0.011593111612029139
7096,2008-04-30,25.30945014953613,25.81324005126953,25.232681274414066,25.76526069641113,18378699.0,-0.0136499647850028,1.104353477181711,-5.93743943948918,42.07649739052978,19.68147419264325,-0.8063216589337081,-0.0179387844936727,0.2810021895686923,1.5505380164112275,21.52236906791883,0.5805587768554652,-0.9138576631486615,0.18304376602172567,-1.3340454046523007,1.700132936695752,-0.5755008193152875,0.9415883513587389,-1.1853439605712879,69.18601157458724,45.554456479281384,0.7585445853370125,4,-0.383839607238766,-0.0023994445800745723,0.1679296493530309,1.362631797790531,0.9643974304199219,2,0.06085305326727819,1.0487698460792623,25.659704208374023,1.2201806756554523,24.76247787475586,-1.5294172668599424,24.604143142700195,0.06085305326727819
7097,2008-05-01,25.7028865814209,25.885210037231445,25.18950080871582,25.22788429260254,24907253.0,0.015545040669008081,-1.5217397316150798,-1.0421046464916979,55.47652706936135,24.52597318231926,-1.1188435199674878,-0.4718437624938687,-0.14630661824106994,1.13376116946991,22.079805736138503,0.695709228515625,-0.8838893430759889,0.5995105743408189,-0.8643400343795484,2.063361183061186,-0.13241473001936654,1.3314358787010043,-1.5110230823974646,88.3435926952043,59.17309941361502,0.7319253043601844,5,-0.7436904907226562,-0.39583587646484375,-0.22550678253173828,0.9691953659057617,0.5805568695068324,3,0.05189468610756465,1.104353477181711,25.30945014953613,1.0487698460792623,25.659704208374023,1.2201806756554523,24.76247787475586,0.05189468610756465
7098,2008-05-02,25.51096534729004,26.05314064025879,25.429399490356445,25.894805908203125,13741976.0,-0.007466913629443739,-1.2807048132482015,-0.8080814976027755,54.929567213074364,29.484366948815346,-0.8299153152921157,-0.3615669356984448,0.020414537086047346,1.300452738753222,22.705276391244674,0.6237411499023438,-0.8332693281945538,0.44765262603759837,-0.9174211569428934,1.8127264090180901,-0.23488426545264574,1.1301895175278425,-1.2175010559741253,65.75748741757276,32.564294701403625,0.6825368914902457,5,-0.43181896209716797,-0.20391464233398438,-0.0707697868347168,1.1563186645507812,0.5085887908935547,4,0.04720707362558163,-1.5217397316150798,25.7028865814209,1.104353477181711,25.30945014953613,1.0487698460792623,25.659704208374023,0.04720707362558163
7099,2008-05-05,25.429399490356445,25.60212707519531,25.29025840759277,25.54935073852539,7877032.0,-0.0031972861796175644,1.7659711238360327,0.3125027951282778,58.12220107196827,34.58683772755985,-0.6286753350868786,-0.3696158984074671,0.08026267967532874,1.3508489961464498,23.50617357557122,0.31186866760253906,-0.7663004730048222,0.4109480857849128,-0.8329070698522791,1.6548032414221048,-0.21097949203368316,1.0328756636035088,-0.9951610911251016,27.77763054443944,-7.6523778423684945,0.6219275778185966,5,-0.31906604766845703,-0.12234878540039062,0.010796070098876953,1.237884521484375,0.2399005889892578,0,0.051509454949693945,-1.2807048132482015,25.51096534729004,-1.5217397316150798,25.7028865814209,1.104353477181711,25.30945014953613,0.051509454949693945
7100,2008-05-06,25.22788429260254,25.707683563232425,24.87283134460449,25.707683563232425,10995623.0,-0.007924496912730006,2.4800062014764066,3.9999522969040986,59.3607449605344,40.21227833184274,-0.3042033222797791,-0.23374452704222648,0.2428857331424581,1.525911786828857,24.12205016637328,0.8348522186279368,-0.6207706034215335,0.24349870681762553,-0.933142598135337,1.420140011770588,-0.3448219456588575,0.8318193592941086,-0.6641337140890009,30.08134810979592,-8.33546075308093,0.588320652476482,5,-0.11755084991455078,0.07916641235351562,0.5277795791625977,1.4393997192382812,0.6477298736572301,1,0.06504369918461017,1.7659711238360327,25.429399490356445,-1.2807048132482015,25.51096534729004,-1.5217397316150798,25.7028865814209,0.06504369918461017
7101,2008-05-07,24.60894203186035,25.275863647460934,24.599346160888672,25.194297790527344,13808253.0,-0.024534053413415968,-1.2380953883334216,1.220001351603828,52.41934923702564,45.77209883893837,0.4130879767088693,0.30325135663113656,0.8133950600309845,2.1143807526878504,24.621414146966245,0.6765174865722621,-0.46560099252573295,-0.3135493278503425,-1.4277484169021335,0.8006497612014485,-0.8706488723762362,0.2435502166755512,1.4441986083984375,0.6600569136730574,-40.332038373821646,0.5570995445258947,5,0.5781593322753906,0.6909122467041016,1.1743106842041016,2.0583419799804688,1.3530368804931676,2,0.08656658068373435,2.4800062014764066,25.22788429260254,1.7659711238360327,25.429399490356445,-1.2807048132482015,25.51096534729004,0.08656658068373435
7102,2008-05-08,24.604143142700195,25.146318435668945,24.484193801879886,24.748083114624023,9808670.0,-0.000195005911019841,-2.4500154043391,0.2459016927613679,53.867377681335924,49.874823968404236,0.537603669456125,0.21994314119195835,0.784638457820229,2.0863006030871745,25.210950742842854,0.662124633789059,-0.3280111443155036,-0.2552544593811028,-1.2841347103832916,0.773625791621086,-0.7696945848821954,0.25918566611998983,1.4199216079711903,7.645213839383194,-35.783041336859206,0.5144401255010936,5,0.6573276519775391,0.6789178848266602,1.1791095733642578,2.0127620697021484,1.4633903503417933,3,0.06786273464480486,-1.2380953883334216,24.60894203186035,2.4800062014764066,25.22788429260254,1.7659711238360327,25.429399490356445,0.06786273464480486
7103,2008-05-09,24.84404373168945,24.95439720153809,24.229900360107425,24.58015441894531,13753647.0,0.009750414293961285,1.990105011256741,-1.8333289163331832,58.27815301796305,53.509914901907685,0.37471719228900113,-0.06166325236678105,0.5182278781113538,1.8212472806039521,25.393763845752538,0.7244968414306641,-0.17032897897911425,0.00911598205566122,-0.9952814591375301,1.0135134232488525,-0.49308273854093443,0.5113147026522569,1.1184261810302765,41.558421443911634,-5.153416721672343,0.5021987205965963,5,0.2974767684936559,0.4390172958374059,0.9260144233703649,1.7728614807128942,0.8588428497314489,4,0.057937416902960726,-2.4500154043391,24.604143142700195,-1.2380953883334216,24.60894203186035,2.4800062014764066,25.22788429260254,0.057937416902960726
7104,2008-05-12,25.32384490966797,25.37662124633789,24.93520545959473,24.95439720153809,16798666.0,0.0193125234829028,-1.164698509500958,1.4000101189701646,63.231851534283216,55.30691879734177,-0.01908714205120532,-0.5583782895112606,0.02730881087100201,1.3244971868265587,24.895736768691613,0.532577514648441,0.02875104821553265,0.4814802169799819,-0.535644740024626,1.4986051739845898,-0.027082261522320294,0.9900426954822841,0.5346708298950205,74.02605113167,22.431322922589928,0.5085624785023034,5,-0.18232440948486328,-0.04078388214111328,0.4462132453918457,1.0963420867919922,0.15833282470703125,0,0.027472496020934933,1.990105011256741,24.84404373168945,-2.4500154043391,24.604143142700195,-1.2380953883334216,24.60894203186035,0.027472496020934933
7105,2008-05-13,26.10111999511719,26.388999938964844,25.438995361328125,25.438995361328125,28475823.0,0.030693407269781536,-1.8695642154264513,1.7922012214954552,68.97232650396491,58.295344254390116,-0.8126180876780289,-1.3086555849963268,-0.7473317098403598,0.5275727820256044,23.88505550180596,1.065155029296875,0.20628652188678842,1.1990201950073285,0.036167392633064566,2.3618729973815924,0.6175937938201983,1.7804465961944587,-1.8712196350097656,86.66666666666681,30.604768172566942,0.5814264011871312,5,-0.7916698455810582,-0.8900289535522496,-0.39103698730469105,0.3190670013427699,-0.1247482299804723,1,-0.016544114423146183,-1.164698509500958,25.32384490966797,1.990105011256741,24.84404373168945,-2.4500154043391,24.604143142700195,-0.016544114423146183
7106,2008-05-14,26.30743408203125,26.484960556030273,26.10111999511719,26.168291091918945,15325969.0,0.007904415096082307,-1.8070300240611412,0.21014622174083264,71.04504587600039,60.02517967735001,-0.9638387520752687,-1.458230058679149,-0.9487141700045711,0.30613368932456453,22.58284629307568,0.3838405609130824,0.35403153085404426,1.321849060058593,0.008856996149180674,2.6348411239680054,0.6653530281038869,1.9783450920132992,-2.0343517303466747,92.12763923907701,30.745500244130668,0.6564960319547064,5,-0.9500036239624023,-1.0483627319335938,-0.59735107421875,0.11275291442871094,-0.7101039886474609,2,-0.016414368441444727,-1.8695642154264513,26.10111999511719,-1.164698509500958,25.32384490966797,1.990105011256741,24.84404373168945,-0.016414368441444727
7107,2008-05-15,26.32662582397461,26.47056579589844,26.038745880126953,26.37460517883301,15070654.0,0.0007295178193174046,2.5999904593048835,-0.34482049594936137,68.63966024633623,61.548523347712454,-0.9892820832853637,-1.4003310747147495,-0.9586279724242388,0.26894039697883443,21.02414826990734,0.4318199157714879,0.38240091312630753,1.2465202331542962,-0.16818847071220944,2.6612289370208018,0.5391658812210451,1.9538745850875472,-1.9650683441162045,92.97869155147461,32.73179529097914,0.707354351933252,5,-0.9691953659057617,-1.0675544738769531,-0.6165428161621094,-0.27588462829589844,-0.278284072875973,3,-0.013850879108443181,-1.8070300240611412,26.30743408203125,-1.8695642154264513,26.10111999511719,-1.164698509500958,25.32384490966797,-0.013850879108443181
7108,2008-05-16,26.249858856201172,26.388999938964844,26.153898239135746,26.33142471313477,9899958.0,-0.002915944044129204,1.3902614024200695,1.700019876764011,66.38478192172443,62.466587886574246,-0.8903058605879224,-1.2361671386636282,-0.8595175428217061,0.3220203849078054,19.207954062181003,0.235101699829098,0.46165763285973327,1.074033164978026,-0.38684095001054075,2.5349072799665926,0.34359610748374436,1.8044702224723075,-1.803365253295894,84.82975146396753,24.694699777457345,0.7304370574942828,5,-0.8924283981323242,-0.9907875061035156,-0.4714045524597168,-0.19911766052246094,-0.46060943603515625,4,-0.006945765467082143,2.5999904593048835,26.32662582397461,-1.8070300240611412,26.30743408203125,-1.8695642154264513,26.10111999511719,-0.006945765467082143
7109,2008-05-19,26.41299057006836,26.4897575378418,26.168291091918945,26.235464096069336,8583576.0,0.006214574895843761,-1.0615249126970279,-2.1764802170048627,59.899118666906595,62.52640718728227,-1.0049206866066953,-1.2948843642964007,-0.98170837720847,0.13522031988370742,17.131868148855382,0.3214664459228551,0.46122603684349883,1.1287300109863274,-0.3626409141176019,2.6201009360902567,0.38304454843436275,1.874415473538292,-1.8849582890380816,92.69416339022155,34.88513833247181,0.7456854625519643,5,-1.0531616210937464,-1.1515207290649414,-0.7209000587463379,-0.36224937438964844,-0.7292957305908203,0,-0.02688464930783574,1.3902614024200695,26.249858856201172,2.5999904593048835,26.32662582397461,-1.8070300240611412,26.30743408203125,-0.02688464930783574
7110,2008-05-20,26.235464096069336,26.532939910888672,26.12990760803223,26.43697929382324,10568362.0,-0.006721180380089176,1.0487797783530464,-1.1351275852806677,62.74768151407899,63.67399966251041,-0.7481103209799222,-1.0120460950165864,-0.7576539411556773,0.2914065342715304,14.96808630310364,0.40303230285644176,0.4741991328195141,0.851405143737793,-0.6124722349327882,2.315282522408374,0.11946645440250236,1.5833438330730836,-1.5897282996303659,39.80586646082593,-15.879802650129037,0.7319386893352897,5,-0.8540439605712891,-0.9524030685424805,-0.6129446029663086,-0.184722900390625,-0.9308128356933594,1,-0.02871252282543746,-1.0615249126970279,26.41299057006836,1.3902614024200695,26.249858856201172,2.5999904593048835,26.32662582397461,-0.02871252282543746
7111,2008-05-21,26.081928253173828,26.604909896850586,26.029150009155273,26.33142471313477,10732805.0,-0.005852225153452184,-2.2432339511146924,1.2381024495513968,55.58698058963735,63.86506665232168,-0.4063950083420593,-0.7535489833830518,-0.5624365539250817,0.42938759640551893,12.845639223997669,0.5757598876953125,0.4800410401115123,0.6067072868347161,-0.78751402898056,2.000928602649992,-0.09040337107292373,1.303817944742356,-1.285216127578881,9.166710836668168,-40.63694806416152,0.6971106579076384,5,-0.6645231246948242,-0.7628822326660156,-0.5517702102661133,-0.031187057495117188,-0.6525287628173828,2,-0.0040471121234781915,1.0487797783530464,26.235464096069336,-1.0615249126970279,26.41299057006836,1.3902614024200695,26.249858856201172,-0.0040471121234781915
7112,2008-05-22,26.31702995300293,26.365009307861328,25.90920066833496,26.029150009155273,9997916.0,0.009013969272018585,1.3750012422854077,-1.153843801602332,61.7318538111244,64.24881118489516,-0.41680317216782825,-0.8664258001014957,-0.7596899693039276,0.17802505655967948,10.65918688780373,0.4558086395263672,0.5060719135070073,0.7360131263732903,-0.5694198490142348,2.0414461017608154,0.08329663867952775,1.3887296140670529,-1.339498050282419,58.6206518401544,10.387460420476735,0.6527164876937627,5,-0.5469722747802734,-0.9979839324951172,-0.8456473350524902,-0.26628875732421875,-0.902023315429691,3,-0.027347305562382407,-2.2432339511146924,26.081928253173828,1.0487797783530464,26.235464096069336,-1.0615249126970279,26.41299057006836,-0.027347305562382407
7113,2008-05-23,26.03394889831543,26.28344345092773,25.97637176513672,26.245059967041016,9536890.0,-0.010756573032482342,1.133345701015724,-0.7333302414332282,58.311367786638584,63.70209076849021,0.05902315868427621,-0.49617414438232643,-0.45998565367110444,0.45130801700949164,9.101447136076729,0.34065818786621094,0.6061641867815233,0.3814417839050286,-0.8534360489706287,1.616319616780686,-0.2359971325327983,0.9988807003428555,-0.8936791961819104,17.931087423783833,-31.5309596368261,0.6174389164378281,5,-0.011996269226074219,-0.7149028778076172,-0.5937533378601074,0.01679229736328125,-0.023990631103515625,4,0.0005528493905946341,1.3750012422854077,26.31702995300293,-2.2432339511146924,26.081928253173828,1.0487797783530464,26.235464096069336,0.0005528493905946341
7114,2008-05-27,26.19228172302246,26.37460517883301,26.03394889831543,26.048341751098636,9119425.0,0.006081782879940878,-2.9444775723845904,-0.6818210565307964,63.41788853659029,63.08493099433747,0.04116150250859718,-0.5711822213891864,-0.5814153958559487,0.28660307186508405,8.335666660422685,0.3406562805175817,0.7175824717937829,0.4682844161987312,-0.7140747885977206,1.650643620995183,-0.12289518619949646,1.0594640185969588,-0.9055480014172339,40.68956441637058,-10.760358413587603,0.591179602398226,5,0.0647735595703125,-0.8732357025146484,-0.8432483673095703,-0.16553020477294922,-0.1679306030273402,1,-0.015387445321427995,1.133345701015724,26.03394889831543,1.3750012422854077,26.31702995300293,-2.2432339511146924,26.081928253173828,-0.015387445321427995
7115,2008-05-28,25.95718002319336,26.30743408203125,25.789249420166016,26.30743408203125,9727178.0,-0.008975991565578378,1.9589073918773212,-2.4333342167334235,71.0015087132797,63.08009353181295,0.28351246960752263,-0.3295477859562581,-0.32963360507799777,0.5165056036529734,8.766307325843128,0.5181846618652344,0.7974568450692381,0.2183089256286621,-0.9681221762126526,1.4047400274699768,-0.37490662529199525,0.8115244765493195,-0.5386286840635961,20.58829719320645,-35.74594754605046,0.5932155509206576,5,0.2398996353149414,-0.6021490097045898,-0.7173008918762207,0.06957149505615234,0.3118705749511719,2,-0.010536012905541181,-2.9444775723845904,26.19228172302246,1.133345701015724,26.03394889831543,1.3750012422854077,26.31702995300293,-0.010536012905541181
7116,2008-05-29,26.84960746765137,27.03672981262207,25.995563507080078,25.995563507080078,15638183.0,0.03438075490714354,-1.4382030752738602,-2.4383556422013455,77.40049640081482,64.05351977119946,-0.585490426390777,-1.1601561831597742,-1.2141563209954533,-0.3784358994115813,9.520035921550022,1.079549789428711,0.8431726129569199,1.0337285041809103,-0.2325896409467738,2.3000466493085945,0.40056943161706826,1.6668875767447524,-1.3124202727495238,84.99997706558811,21.577160656669918,0.633159072563842,5,-0.43661785125732777,-1.2474794387817418,-1.615725994110111,-0.8780336380004918,-0.8492450714111364,3,-0.05754110964701331,1.9589073918773212,25.95718002319336,-2.9444775723845904,26.19228172302246,1.133345701015724,26.03394889831543,-0.05754110964701331
7117,2008-05-30,27.03672981262207,27.18546867370605,26.76804161071777,26.87839508056641,13974990.0,0.006969276746267017,-1.2025391617645906,0.1853941241499398,77.10560206508276,65.24472200935038,-0.7390059759570313,-1.309358183659004,-1.3998531748239849,-0.5801100851611452,10.530844240829113,0.41742706298828125,0.793418121841551,1.1541586875915542,-0.2227692768453764,2.5310866520284847,0.4656947053730889,1.8426226698100194,-1.3195975035937977,89.34702692955553,22.20185737849097,0.6884639822184654,5,-0.5493707656860352,-1.3602323532104492,-1.8604240417480469,-1.1299285888671875,0.4893970489501953,4,-0.05944987923484901,-1.4382030752738602,26.84960746765137,1.9589073918773212,25.95718002319336,-2.9444775723845904,26.19228172302246,-0.05944987923484901
7118,2008-06-02,26.71526336669922,26.96475982666016,26.51374816894531,26.79203224182129,12901626.0,-0.01188998995628443,1.1363617883424335,-0.4848517702046776,67.90123577969945,66.13384613299404,-0.3850739011875248,-0.9413038758698917,-1.1003113762428889,-0.28678070415036316,11.289507798550865,0.5229816436767614,0.7033358753209491,0.7724773406982415,-0.6408754681433884,2.1858301495398713,0.06580093627742656,1.4791537451190564,-0.7925639666160578,66.32296068008995,0.046186256046425456,0.7066764044208146,6,-0.2279043197631836,-1.0075788497924805,-1.6481122970581055,-0.9380083084106445,0.590154647827152,0,-0.04867093059418459,-1.2025391617645906,27.03672981262207,-1.4382030752738602,26.84960746765137,1.9589073918773212,25.95718002319336,-0.04867093059418459
7119,2008-06-03,26.73925399780273,27.3677921295166,26.614505767822266,26.844810485839844,15108795.0,0.000898012150365668,-3.2432339511146924,1.3749906829983816,60.183777110289306,65.84896786590629,-0.3999791364289038,-0.9087226944309954,-1.1428423537381853,-0.34694541844357474,12.459275194456238,0.7532863616943359,0.6339495910364015,0.7309752464294412,-0.7034473459549773,2.1653978388138597,0.013763950237233757,1.4481865426216487,-0.6397668994123649,60.182380369521205,-3.370000124527145,0.7172112961922091,6,-0.16073322296142223,-0.9404077529907191,-1.6733026504516566,-1.1059389114379847,0.7772750854492223,1,-0.02727434844108767,1.1363617883424335,26.71526336669922,-1.2025391617645906,27.03672981262207,-1.4382030752738602,26.84960746765137,-0.02727434844108767
7120,2008-06-04,26.86879920959473,26.91678047180176,26.4897575378418,26.73925399780273,12536682.0,0.004844757890502205,2.787213167443275,-1.2272595858480257,59.183670922177065,66.24860012507737,-0.4807992113749684,-0.9581566982690077,-1.2758838706482578,-0.5128149414493102,12.839228699163673,0.42702293395996094,0.5871508086824448,0.7784747123718283,-0.6557166925907509,2.2126661173344075,0.061379009890536906,1.4955704148531197,-0.5663833062241679,63.63631309221187,3.545728989531348,0.7170957024812897,6,-0.2902784347534215,-1.0699529647827184,-1.8112440109252965,-1.235484123229984,0.20631408691405895,2,-0.03142857568782087,-3.2432339511146924,26.73925399780273,1.1363617883424335,26.71526336669922,-1.2025391617645906,27.03672981262207,-0.03142857568782087
7121,2008-06-05,26.73925399780273,26.86879920959473,26.4897575378418,26.4897575378418,10091705.0,-0.004821399377823332,-2.0384533056083063,1.9259411946581826,56.5151633790091,65.66896785484234,-0.277375764831568,-0.6965429057910377,-1.143678480631749,-0.423703921851029,12.793915079837264,0.3790416717529297,0.5704693706817281,0.5424139022827106,-0.7365661780734882,1.8213939826389094,-0.09707613789538883,1.18190394246081,-0.26637789824880187,28.41533378372144,-26.378504443367422,0.6394900401780996,6,-0.16073322296142223,-0.9404077529907191,-1.5629482269287074,-1.1515197753906214,0.23510169982910867,3,-0.017584761328675702,2.787213167443275,26.86879920959473,-3.2432339511146924,26.73925399780273,1.1363617883424335,26.71526336669922,-0.017584761328675702
7122,2008-06-06,26.27384757995605,26.691274642944336,26.245059967041016,26.66728401184082,12369112.0,-0.017405362837905836,1.0217344337380634,-1.5769219008012334,50.33736425092363,64.78296746198511,0.20256269532351112,-0.10501693417101521,-0.673540616846541,0.002518301338117368,12.37318489767161,0.4941940307617152,0.5451279259582549,-0.006477737426759944,-1.0426502126044888,1.0296947377509689,-0.5245639750156244,0.5116085001621045,1.0939445495605504,2.5640677159866705,-46.429818404955384,0.518086237588864,6,0.30467319488525746,-0.4750013351440394,-1.1575169563293422,-0.7460889816284144,1.4825820922851598,4,-0.010409026804450772,-2.0384533056083063,26.73925399780273,2.787213167443275,26.86879920959473,-3.2432339511146924,26.73925399780273,-0.010409026804450772
7123,2008-06-09,26.28344345092773,26.52334403991699,26.07233238220215,26.49935340881348,7176949.0,0.00036522518989579034,2.418163420187265,0.5487797783530775,48.095891701317356,63.08052336917701,0.25935320093209313,-0.0013149050540413043,-0.6707714395267672,-0.04461189691186007,11.413614172356704,0.4510116577148402,0.5667787509859608,-0.06885185241699432,-0.8546956823246177,0.716991977490629,-0.4617737673708078,0.32407006253681914,1.0618940353393604,16.296227587404797,-26.047508166444207,0.3929219149538118,6,0.29507732391357777,-0.4845972061157191,-1.1503200531005824,-0.7556848526000941,1.050762176513679,0,0.0472800838659011,1.0217344337380634,26.27384757995605,-2.0384533056083063,26.73925399780273,2.787213167443275,26.86879920959473,0.0472800838659011
7124,2008-06-10,26.019554138183594,26.25945472717285,25.894805908203125,26.149099349975586,8776990.0,-0.010040134704451087,1.0821847686987776,0.5999964663998602,46.905086475163095,60.40314312049738,0.5544732410436666,0.33451853278113575,-0.4295014821252039,0.1734688465725398,11.182700307754205,0.3886375427246058,0.538943238680524,-0.3675266265869155,-1.0102463245113285,0.2751930713374975,-0.688886475549122,-0.046166777624709,1.2748631439209,12.206588541812431,-29.19997499979813,0.32135984896220626,6,0.6117448806762695,-0.22070789337158203,-0.8264555931091309,-0.5661640167236328,1.568944931030277,1,0.04941913568210521,2.418163420187265,26.28344345092773,1.0217344337380634,26.27384757995605,-2.0384533056083063,26.73925399780273,0.04941913568210521
7125,2008-06-11,25.669300079345703,26.139503479003906,25.47738075256348,25.90920066833496,10951021.0,-0.013461186036385353,-1.123075417636297,1.851867665896141,44.401033578891145,56.73653614028365,0.9606161556358863,0.685931037814278,-0.1076405272275558,0.48115834558979387,11.20849100010827,0.6621227264404261,0.536289153688486,-0.6961896896362312,-1.4049741237323587,0.01259474445989639,-1.0505819066842932,-0.34179747258816917,1.54114052032471,13.793070360134852,-30.38246968520048,0.35439221704806323,6,0.7532863616943359,0.1295461654663086,-0.46060800552368164,-0.2159099578857422,1.9575843811035156,2,0.07196257779512205,1.0821847686987776,26.019554138183594,2.418163420187265,26.28344345092773,1.0217344337380634,26.27384757995605,0.07196257779512205
7126,2008-06-12,25.87561416625977,25.95718002319336,25.678895950317386,25.789249420166016,8819925.0,0.008037386538640945,1.2307657024034941,-0.36000222616219074,43.96325192309204,53.05405279117357,0.6723124951513242,0.4696885313463035,-0.32615076263650167,0.23549881102529113,11.099643594771292,0.28787994384765625,0.5046731768176116,-0.4682846069335902,-1.2100559219489035,0.27348670808172315,-0.8391702644412469,-0.09739894942593352,1.1961816456420884,32.80627877378512,-9.147879462515228,0.370885657507657,6,0.5469722747802699,-0.07676792144775746,-0.6669220924377477,-0.42222404479980824,1.36742973327636,3,0.04635635399963167,-1.123075417636297,25.669300079345703,1.0821847686987776,26.019554138183594,2.418163420187265,26.28344345092773,0.04635635399963167
7127,2008-06-13,25.96197891235352,26.07233238220215,25.80844116210937,25.995563507080078,7725511.0,0.003337688741949396,1.8205206613255431,-0.3888692579504729,48.95977778010579,50.94944634677428,0.4665215505537823,0.37376792801759606,-0.42751711594570807,0.12475380829111415,11.01176960672296,0.263891220092777,0.46927246575457815,-0.3636875152587855,-1.1249168955550104,0.3975418650374394,-0.7443022054068997,0.01692717488932871,0.9822636948012686,46.33032207240916,1.2821600418316592,0.3806146901481133,6,0.4606075286865199,-0.16313266754150746,-0.7185010910034215,-0.5085887908935582,1.7176837921142507,4,0.03899459238820202,1.2307657024034941,25.87561416625977,-1.123075417636297,25.669300079345703,1.0821847686987776,26.019554138183594,0.03899459238820202
7128,2008-06-16,26.06753349304199,26.12031173706055,25.60212707519531,25.741270065307614,10562318.0,0.004065737093648325,1.400003533600074,-9.714675147661183,48.169009668381406,49.61447218656229,0.2899113005260041,0.2675721961075155,-0.5519510212221057,-0.008492057165202738,11.057082095832435,0.5181846618652415,0.3097289214236909,-0.24901666641235565,-1.0183919429771429,0.5203586101524316,-0.6337043046947493,0.13567097187003796,0.7593601657454947,75.45996410036233,28.626963621109113,0.38468763828239316,6,0.1295471191406321,-0.2686872482299769,-0.7952675819396937,-0.6141433715820277,1.2762680053711009,0,0.06478925900872157,1.8205206613255431,25.96197891235352,1.2307657024034941,25.87561416625977,-1.123075417636297,25.669300079345703,0.06478925900872157
7129,2008-06-17,25.7028865814209,26.504152297973636,25.698087692260746,26.149099349975586,12349312.0,-0.013988546776718347,-2.5368405195501356,-1.3676456832850061,46.40434704983476,48.19454731185758,0.5499194761307393,0.6074357555535315,-0.21127397107751733,0.3330335956871231,10.711373880793836,0.8060646057128906,0.11894131373613348,-0.5781583786010742,-1.39299150357294,0.23667474637079167,-0.9855749410870054,-0.17074181611514305,1.0160460448686663,21.96260987806565,-27.02566225560807,0.40741656248593217,6,0.4702033996582067,0.4486122131347656,-0.49059581756591797,-0.27588558197021484,1.626522064208988,1,0.06346832060488095,1.400003533600074,26.06753349304199,1.8205206613255431,25.96197891235352,1.2307657024034941,25.87561416625977,0.06346832060488095
7130,2008-06-18,25.482177734375,25.84202766418457,25.429399490356445,25.592531204223636,10496040.0,-0.00858692841159081,-2.8222245779556356,0.24731132236775408,26.13064690868717,44.81848992626626,0.6182688272156831,0.810364524400029,-0.004136928980123855,0.5412074706898835,10.409324423597925,0.412628173828125,-0.015378405300744191,-0.7612029075622573,-1.6510894839288284,0.1286836688043138,-1.2061461957455428,-0.31625961937897173,1.1374307420164769,4.910733300205847,-37.889674893231415,0.44494328818328593,6,0.5781593322753906,0.9164180755615234,-0.26988697052001953,-0.055176734924316406,2.0679378509521484,2,0.08265860778443135,-2.5368405195501356,25.7028865814209,1.400003533600074,26.06753349304199,1.8205206613255431,25.96197891235352,0.08265860778443135
7131,2008-06-19,25.97637176513672,26.105918884277344,25.429399490356445,25.482177734375,11890788.0,0.01939371257485023,-1.2560026968407527,-4.4782826624261824,33.282895318466146,42.92354893377098,0.005006171075979893,0.32449397173878936,-0.5044291962957566,0.029870335639959222,10.175787342430048,0.6765193939208984,-0.10187329954127478,-0.2617310523986802,-1.1568859430984055,0.6334238383010451,-0.7093084977485411,0.18584639295118066,0.5277805328369176,50.892844466529255,13.402759945232006,0.4475774453498625,6,0.0,0.4222240447998047,-0.7161011695861816,-0.5493707656860352,0.9931869506835902,3,0.06353900037447402,-2.8222245779556356,25.482177734375,-2.5368405195501356,25.7028865814209,1.400003533600074,26.06753349304199,0.06353900037447402
7132,2008-06-20,25.59733009338379,26.06273651123047,25.47258186340332,25.72687530517578,13924760.0,-0.014591786535086748,-2.1139301655034295,-0.26213431107680435,32.6894485552759,41.21172191754416,0.3106612976166332,0.6818097246258894,-0.13663469272889017,0.3908463469613075,10.18483593265078,0.5901546478271484,-0.21168980639714263,-0.6047877311706529,-1.5433922517827625,0.33381678944145676,-1.0740899914767077,-0.13548547086459806,0.7993469238281286,15.625044367146964,-17.465313598955355,0.46930226030605565,6,0.36944580078125,0.8012657165527344,-0.2890791893005371,-0.17032909393310547,1.242681503295902,4,0.06429240081479093,-1.2560026968407527,25.97637176513672,-2.8222245779556356,25.482177734375,-2.5368405195501356,25.7028865814209,0.06429240081479093
7133,2008-06-23,26.048341751098636,26.163494110107425,25.60692596435547,25.65490531921387,12855773.0,0.017619480471966265,-1.2745143890499613,-3.0370588495119186,40.55116898428932,40.505731085224845,-0.19803180658896835,0.24446550341656703,-0.5767154241098815,-0.07349345561170395,10.264961024395058,0.5661640167236364,-0.3014478799837832,-0.15449571609496715,-1.092579266895676,0.7835878347057417,-0.6235374914953233,0.31454605930538904,0.25160751342773224,57.58926669979427,26.772278588399466,0.46904177540035497,6,-0.0815658569335973,0.3502540588378871,-0.7400908470153844,-0.6213407516479528,1.2282886505126918,0,0.06262667193777616,-2.1139301655034295,25.59733009338379,-1.2560026968407527,25.97637176513672,-2.8222245779556356,25.482177734375,0.06262667193777616
7134,2008-06-24,25.789249420166016,26.048341751098636,25.61652183532715,25.904401779174805,12797832.0,-0.009946595964086424,1.1428551146446877,-0.292683518039113,35.741439119689815,39.54355392309137,0.02788908344713903,0.4973130125878207,-0.3043730877446045,0.16886678097387176,10.17142115698864,0.4318199157714879,-0.34506094608260796,-0.3934364318847656,-1.3496158305328656,0.5627429667633344,-0.8715261312088138,0.08465326743928259,0.42364486694335923,49.019556897398154,21.430572294288623,0.47808969932404954,6,0.17752647399902344,0.6093463897705078,-0.48099851608276367,-0.36224842071533203,1.2426834106445348,1,0.06027907415682621,-1.2745143890499613,26.048341751098636,-2.1139301655034295,25.59733009338379,-1.2560026968407527,25.97637176513672,0.06027907415682621
7135,2008-06-25,25.68369483947754,25.90920066833496,25.482177734375,25.83243179321289,15658816.0,-0.004092968312832568,1.8253964247629024,1.2916535537409106,35.96938814315351,38.655346836431534,0.15164766563378862,0.6127439439565237,-0.17785991961112302,0.2464099871279295,10.536626483352645,0.42702293395996094,-0.38717089891602186,-0.48531675338745117,-1.4626627725843413,0.49202926580943895,-0.973989762985898,0.0033562562109956673,0.47979927062988637,34.640677411224715,6.860604338098355,0.48867300959844556,6,0.2830810546875,0.7149009704589844,-0.3730454444885254,-0.25669384002685547,1.2186908721923828,2,0.06407620930080427,1.1428551146446877,25.789249420166016,-1.2745143890499613,26.048341751098636,-2.1139301655034295,25.59733009338379,0.06407620930080427
7136,2008-06-26,25.304651260375977,25.84202766418457,25.2470760345459,25.84202766418457,13405377.0,-0.014758140581819568,1.2142826719670619,3.612931355073672,36.81461084084372,37.30588384318019,0.49303026364007607,0.9171304664491018,0.22683179715397017,0.5911231663842216,9.793288887399118,0.5949516296386719,-0.41771840710700303,-0.7871125221252449,-1.782024679197093,0.20779963494660336,-1.2845686006611707,-0.28965644358931897,0.7854333877563491,6.282637517248819,-23.66729239651596,0.49745607853592483,6,0.5709629058837891,1.0027828216552734,0.02758932113647461,0.12234973907470703,2.1686973571777344,3,0.08873721680042657,1.8253964247629024,25.68369483947754,1.1428551146446877,25.789249420166016,-1.2745143890499613,26.048341751098636,0.08873721680042657
7137,2008-06-27,25.429399490356445,25.59733009338379,25.21828842163086,25.28066253662109,15937266.0,0.004929853752847713,-1.7719356975973777,-0.27678355931000875,38.734173648183905,36.25756872982491,0.31825929808282183,0.701771085368943,0.13620653025182605,0.43786075237954947,8.803810801110881,0.3790416717529297,-0.40860154169571317,-0.5819977760314927,-1.5131406584537679,0.34914510639078244,-1.047569217242632,-0.11642633482035336,0.5595241241455078,22.334934215836547,-8.956184816199567,0.46557144121113775,6,0.4318208694458008,0.8636407852172852,-0.06117391586303711,-0.0023984909057617188,2.7396583557128906,4,0.060566087140513813,1.2142826719670619,25.304651260375977,1.8253964247629024,25.68369483947754,1.1428551146446877,25.789249420166016,0.060566087140513813
7138,2008-06-30,25.41500663757324,25.669300079345703,25.23748016357422,25.41500663757324,17982910.0,-0.0005659926333952958,-1.432425463336068,0.0,41.46341726174986,35.708576531148815,0.25742856434618844,0.6469255593422538,0.18850685700837033,0.42037843546237497,8.2665576130931,0.4318199157714844,-0.4142377218387594,-0.531377792358402,-1.4368116211993716,0.3740560364825676,-0.9840947067788868,-0.0786608779379172,0.46602804992676283,23.699467125625926,-9.59239082811209,0.4527169144204849,6,0.275884628295902,0.8780336380004918,0.12954521179199574,0.011994361877444959,2.7876377105712926,0,0.05606943092431638,-1.7719356975973777,25.429399490356445,1.2142826719670619,25.304651260375977,1.8253964247629024,25.68369483947754,0.05606943092431638
7139,2008-07-01,26.009958267211914,26.04354476928711,25.25187492370605,25.285459518432614,16509587.0,0.023409461902681894,-1.0000048185572186,100.0,54.4993714589458,38.86065703673311,-0.32339239523187047,-0.0057597947013405815,-0.35790341266423553,-0.2061469438053969,7.098495004192866,0.7916698455810582,-0.436656737507505,0.10003862380981587,-0.7262282319549698,0.9263054795746015,-0.31309480407257695,0.5131720516922087,-0.7916698455810547,95.93017343391762,57.68621293233559,0.4131334278823933,7,-0.31906700134277344,0.2830820083618164,-0.3394589424133301,-0.5829572677612305,1.9911689758300746,1,0.04869950660382938,-1.432425463336068,25.41500663757324,-1.7719356975973777,25.429399490356445,1.2142826719670619,25.304651260375977,0.04869950660382938
7140,2008-07-02,26.02435111999512,26.360212326049805,25.95718002319336,26.081928253173828,10997916.0,0.000553359318586466,-3.2000178889098696,-0.07947168062845993,52.06941335882338,40.948047930106135,-0.2824977865494347,-0.09134355089194912,-0.3224321968645789,-0.24239102771839427,6.364269419860098,0.4030323028564453,-0.46570107506775926,0.1566538810730016,-0.5393339087496258,0.852641670895629,-0.1913400138383139,0.5046477759843171,-0.7895575714111374,70.58812721627164,30.348645938152877,0.3479938949113144,7,-0.2351007461547887,0.26868915557860973,-0.23630046844482777,-0.5973501205444371,2.298242568969723,2,0.03871688120751182,-1.0000048185572186,26.009958267211914,-1.432425463336068,25.41500663757324,-1.7719356975973777,25.429399490356445,0.03871688120751182
7141,2008-07-03,26.26905059814453,26.47056579589844,26.04354476928711,26.365009307861328,16898291.0,0.009402711983908185,1.7812465060809308,1.6666114552623017,54.09207044113651,43.326117028535094,-0.5378784221267594,-0.3932371310466678,-0.5140147899032357,-0.5042165989535832,5.6628582523428195,0.4462146759033203,-0.454017999692482,0.42486352920532156,-0.1718492272531975,1.0215762856638406,0.12650715097606025,0.7232199074345829,-1.0171756744384801,83.90810199922602,42.60333893020321,0.29835637822926037,7,-0.4246234893798828,0.02398967742919922,-0.4929952621459961,-0.8420495986938477,1.9911689758300781,3,0.024109554746151618,-3.2000178889098696,26.02435111999512,-1.0000048185572186,26.009958267211914,-1.432425463336068,25.41500663757324,0.024109554746151618
7142,2008-07-07,26.000362396240234,26.388999938964844,25.770057678222656,26.32662582397461,13909337.0,-0.010228317955399358,1.744684090332403,3.4000397535281257,49.142168146443105,44.28067249099662,-0.23021774179719756,-0.15398307121544974,-0.1923806225763407,-0.2514029560895139,5.2395481416205,0.6189422607421875,-0.35935443925290045,0.1698495864868157,-0.39720316535541755,0.736902338329049,-0.11367678943430093,0.4533759624079323,-0.6753660202026381,61.867741596183535,23.85547491787417,0.2835263759211169,7,-0.15593528747558594,0.2926778793334961,0.0071964263916015625,-0.4654064178466797,2.2502613067626953,0,0.05665252656349429,1.7812465060809308,26.26905059814453,-3.2000178889098696,26.02435111999512,-1.0000048185572186,26.009958267211914,0.05665252656349429
7143,2008-07-08,27.526126861572266,27.53092384338379,26.06273651123047,26.144302368164066,32350354.0,0.05868243073229862,1.1103462078343642,-4.23530305864745,67.95841341231323,47.860336301288115,-1.7034495719641711,-1.6673618598019004,-1.6593708370730198,-1.7886976747894323,5.793039873030271,1.5305614471435547,-0.27779011969972345,1.6334798812866218,0.7021418901687362,2.5648178724045074,1.167810885727679,2.0991488768455646,-2.1323963203430196,99.78951826044165,57.27898777806611,0.46566899555894287,7,-1.1515207290649414,-1.1515207290649414,-1.4441986083984375,-1.9168014526367188,0.5181827545166051,1,0.023357117684240203,1.744684090332403,26.000362396240234,1.7812465060809308,26.26905059814453,-3.2000178889098696,26.02435111999512,0.023357117684240203
7144,2008-07-09,27.30541801452637,27.79001617431641,27.18546867370605,27.276630401611328,17550438.0,-0.008018158462897107,-4.727293260934255,0.020833045768380788,67.95841341231328,51.41467244230587,-1.391372580462935,-1.4180859934193073,-1.3863449801455197,-1.5721859620409582,6.8539014827848534,0.6045475006103587,-0.16153492640264133,1.3484778404235875,0.22296051580186926,2.473995165045306,0.7857191781127284,1.9112365027344467,-1.7407120091247599,76.00949916905881,27.555509847151853,0.5627586623108597,7,-0.8012657165527379,-0.8012657165527379,-1.207896232604984,-1.6960926055908239,0.8588428497314382,2,0.032858912218111325,1.1103462078343642,27.526126861572266,1.744684090332403,26.000362396240234,1.7812465060809308,26.26905059814453,0.032858912218111325
7145,2008-07-10,27.516529083251953,27.58849906921387,27.070316314697266,27.30541801452637,15486870.0,0.007731471776526888,1.9189197900606119,7.333399589212514,66.06606080815973,54.66483354978543,-1.4697107432688519,-1.5638932431870565,-1.5705319582664963,-1.7876115488028645,7.501958797011403,0.5181827545166051,-0.09250374236683356,1.4672274589538574,0.15363720641792256,2.7808177114897923,0.8104323326858882,2.1240225852218266,-1.729292060958862,86.46075691192007,36.73250223307184,0.656795126267968,7,-1.0123767852783203,-1.0123767852783203,-1.327845573425293,-1.8160419464111328,1.0891475677490234,3,0.01761116594043788,-4.727293260934255,27.30541801452637,1.1103462078343642,27.526126861572266,1.744684090332403,26.000362396240234,0.01761116594043788
7146,2008-07-11,27.07511329650879,27.26703453063965,26.662485122680664,27.25743865966797,15666111.0,-0.016041841084231567,4.999981070106859,-0.8636466304672046,65.2173844727621,57.607412530294106,-0.8389709533211409,-1.0835611536713223,-1.0954747917899468,-1.3532741119000242,7.87333656809935,0.8540439605712891,0.016530355913225492,0.9658367156982415,-0.42180795787737324,2.353481389273856,0.2720143789104341,1.6596590524860488,-1.0875983590133664,64.60804124490093,10.129490918230537,0.6938223367878069,7,-0.5613651275634766,-0.5709609985351562,-0.8864297866821289,-1.3746261596679688,1.2138938903808594,4,0.04607479860913122,1.9189197900606119,27.516529083251953,-4.727293260934255,27.30541801452637,1.1103462078343642,27.526126861572266,0.04607479860913122
7147,2008-07-14,26.97435569763184,27.51173210144043,26.873598098754886,27.276630401611328,12992288.0,-0.0037214100555561513,-1.533333838133372,1.6578862026759646,60.27689084986745,59.69779848452941,-0.5543057281884956,-0.9518730558911273,-0.9742365855564721,-1.26055909204387,8.627609411368933,0.6381340026855433,0.1388165694166048,0.8144602775573766,-0.6235075284614986,2.252428083576252,0.095476374547939,1.5334441805668142,-0.8065906364543167,52.777740969443286,-1.2533204237983,0.7189839030094383,7,-0.453410148620609,-0.4702033996582067,-0.7856721878051793,-1.2738685607910192,1.2666721343994105,0,0.0476698643243465,4.999981070106859,27.07511329650879,1.9189197900606119,27.516529083251953,-4.727293260934255,27.30541801452637,0.0476698643243465
7148,2008-07-15,27.75642967224121,27.89077377319336,26.825618743896484,27.06551742553711,26424760.0,0.02899324022326999,1.219996939020924,-2.285709778582678,69.56107452966855,61.37132104794304,-1.083234544252278,-1.6874480240254712,-1.7201327775349213,-2.040463796168151,9.1947633555584,1.065155029296875,0.3166735998558643,1.5120894432067864,-0.09182626402301253,3.1160051504365853,0.7101315895918852,2.3140472968216876,-1.4264394997498009,89.06249757367111,32.97658872112622,0.8019578536149,7,-0.9260139465332031,-1.2018985748291016,-1.5677461624145508,-2.0559425354003906,0.235101699829098,1,0.017804668561387516,-1.533333838133372,26.97435569763184,4.999981070106859,27.07511329650879,1.9189197900606119,27.516529083251953,0.017804668561387516
7149,2008-07-16,27.33420562744141,28.068300247192386,27.156679153442386,27.972339630126953,25375782.0,-0.01521175633125682,1.1965311543516637,-0.9236107852041567,65.43984327187803,62.856924371615776,-0.5066961762384246,-1.1981743603712367,-1.2632618092269183,-1.6160521101508714,10.53355657296434,0.91162109375,0.4845663506871212,1.008299446105962,-0.644842126024475,2.661441018236399,0.1817286600407435,1.8348702321711805,-0.8169214228657644,47.781567650586524,-10.561917071190493,0.8265707860652186,7,-0.41502666473389027,-0.6909112930297887,-1.1455221176147496,-1.6337184906005895,0.5133857727050746,2,0.025978585159049716,1.219996939020924,27.75642967224121,-1.533333838133372,26.97435569763184,4.999981070106859,27.07511329650879,0.025978585159049716
7150,2008-07-17,27.58849906921387,27.818803787231445,26.42738342285156,27.39657974243164,20353689.0,0.00930312170905645,3.2647020136621636,-0.30075082345487114,71.87500456721116,64.83280594117963,-0.5763964246593609,-1.3561047733761846,-1.472742639926789,-1.8737817734739899,11.05631728251855,1.3914203643798864,0.6612046603395356,1.1572768211364775,-0.5373959249887932,2.851949567261748,0.30994044807384213,2.0046131941991128,0.4798011779785156,70.76017681936703,5.590458207124627,0.847336373062635,7,-0.6693201065063512,-0.9452047348022496,-1.3734264373779332,-1.8880119323730504,0.4702053070068324,3,0.020869630986429133,1.1965311543516637,27.33420562744141,1.219996939020924,27.75642967224121,-1.533333838133372,26.97435569763184,0.020869630986429133
7151,2008-07-18,27.62688446044922,27.99633026123047,27.497337341308594,27.713247299194336,22540434.0,0.0013913548228574601,-1.888885208067624,-0.4499955277725242,71.40188013096946,67.30610727279367,-0.44915070210071306,-1.332832890900498,-1.4449920277589285,-1.9161811557770463,12.061369898354974,0.498992919921875,0.7503149976326853,1.1131365776062019,-0.6477309842613117,2.8740041394737155,0.2327027966724451,1.9935703585399587,0.4414157867431676,73.09944171481764,2.4076671614104868,0.8804337809337575,7,-0.561366081237793,-0.9835901260375977,-1.5161681175231934,-1.9263973236083984,0.08636283874511719,4,0.03542897469864914,3.2647020136621636,27.58849906921387,1.1965311543516637,27.33420562744141,1.219996939020924,27.75642967224121,0.03542897469864914
7152,2008-07-21,27.24304389953613,27.818803787231445,26.907184600830078,27.497337341308594,16922051.0,-0.013893733166423394,1.0320829923151327,2.9444775723845904,66.60853327085616,67.15612059040954,0.1447207636908452,-0.8636581793409377,-0.9979574369644197,-1.5307364813112585,12.769785158085226,0.9116191864013672,0.852323755057256,0.6470103263854945,-1.087150573580761,2.38117122635175,-0.22007012359763323,1.5140907763686222,0.7924380111694411,49.70760641766405,-25.815995424691565,0.8670804499831274,7,0.0047979354858433965,-0.5997495651245082,-1.1323275566101039,-1.542556762695309,0.3790416717529368,0,0.038393774616768406,-1.888885208067624,27.62688446044922,3.2647020136621636,27.58849906921387,1.1965311543516637,27.33420562744141,0.038393774616768406
7153,2008-07-22,27.67966270446777,28.178653717041016,27.10390281677246,27.10390281677246,25117549.0,0.016026799594852648,-2.733330241433228,-2.264155472049038,65.6193863196953,66.89622869122977,-0.29930359402864326,-1.2351215150289754,-1.3727396356129589,-1.960744440724259,13.487058684044161,1.0747509002685547,0.9480375265411567,1.0020630836486788,-0.7765210361243753,2.780647203421733,0.11277102376214998,1.8913551435352076,-1.252279281616211,71.50691048498629,-1.376102511846895,0.8892920598865278,7,-0.3766441345214808,-0.9811916351318324,-1.5689463615417445,-1.9791755676269496,0.014392852783206678,1,0.02028077919724325,1.0320829923151327,27.24304389953613,-1.888885208067624,27.62688446044922,3.2647020136621636,27.58849906921387,0.02028077919724325
7154,2008-07-23,27.34380149841309,27.8236026763916,27.25743865966797,27.75163269042969,16933931.0,-0.012133861949136682,1.0521696446781488,-0.7083355418334127,61.64266902917961,66.40474071578754,0.04757825330597143,-0.818806365841926,-0.9931374154855739,-1.615025418973655,14.243094562624123,0.5661640167236328,1.09201786479613,0.5884742736816442,-1.1623026511375798,2.339251198500868,-0.2869141887279696,1.463862736091258,-0.8813926696777408,52.32876264744032,-19.983471604795774,0.8753884624096127,7,-0.04078292846680043,-0.645330429077152,-1.345838069915775,-1.6433143615722692,0.8444480895996023,2,0.023688362194072,-2.733330241433228,27.67966270446777,1.0320829923151327,27.24304389953613,-1.888885208067624,27.62688446044922,0.023688362194072
7155,2008-07-24,27.329408645629886,27.655672073364254,27.10390281677246,27.30061912536621,16197582.0,-0.000526366196157424,-1.6136443717643913,-0.07059175665627727,59.7528648984721,65.79757187419975,0.036472154989777295,-0.7112661434929706,-0.9593266827581353,-1.588306836101669,15.201761643397127,0.5517692565917933,1.0096608763613624,0.49179573059082315,-1.200636281843547,2.1842277430251933,-0.3544202756263637,1.33801173680801,-0.8326749191284257,33.20757377560722,-36.08307997184115,0.846216006217186,7,-0.026390075683597303,-0.6309375762939489,-1.1671142578125036,-1.628921508789066,0.22550582885741832,3,0.018960628136366786,1.0521696446781488,27.34380149841309,-2.733330241433228,27.67966270446777,1.0320829923151327,27.24304389953613,0.018960628136366786
7156,2008-07-25,27.55011558532715,27.593297958374023,27.26703453063965,27.48294448852539,10685286.0,0.008075803708711193,3.2499968942941972,2.333178746521509,64.38111184465546,66.2535964291762,-0.12266995911766898,-0.7959309224795845,-1.1643018912243797,-1.7953561064985308,15.710209597799501,0.326263427734375,0.9461834782679546,0.6002294540405266,-0.9564966769728116,2.156955585053865,-0.1781336114661407,1.378592519547194,-1.0197434590148973,50.56599301546918,-18.851325784564104,0.778363065506669,7,-0.24709701538085938,-0.8516445159912109,-1.3206491470336914,-1.8496284484863281,0.7628822326660156,4,0.01846049572163766,-1.6136443717643913,27.329408645629886,1.0521696446781488,27.34380149841309,-2.733330241433228,27.67966270446777,0.01846049572163766
7157,2008-07-28,26.96955871582031,27.43496322631836,26.902385711669922,27.43496322631836,12824719.0,-0.021072756217982547,1.2886650328270617,-6.928642417014563,43.7364985764476,63.38419910104054,0.5108569676670527,-0.09915686895645948,-0.5750537596766669,-1.2023869486683374,15.97921991159712,0.6477298736572266,0.8670897903735906,-0.057335376739505506,-1.440012797466924,1.3253420439879129,-0.7486740871032147,0.6340033336242037,-0.4062209576934812,5.26323655123326,-57.820768377989396,0.69133871036371,7,0.3334598541259801,-0.27108764648437145,-0.7820749282836879,-1.2690715789794886,0.8252544403076207,0,0.02757511130272139,3.2499968942941972,27.55011558532715,-1.6136443717643913,27.329408645629886,1.0521696446781488,27.34380149841309,0.02757511130272139
7158,2008-07-29,26.84001159667969,27.39178276062012,26.70566749572754,27.310216903686523,18965611.0,-0.004803457131266509,1.1666671685975818,1.0103153201150639,44.652695993888436,61.07451607015281,0.5551159656098541,0.15032931504193314,-0.4356667248922612,-1.0542365311402655,16.551397369258712,0.6861152648925817,0.8187182112135254,-0.2581327438354464,-1.420367159863389,0.9041016721924962,-0.8392499518494176,0.3229844641785249,-0.24436751937458112,12.017163720740099,-47.389874254045154,0.5811172080139708,7,0.463006973266598,-0.14154052734375355,-0.6573257446289098,-1.1395244598388707,0.30227470397948863,1,0.029138362023141795,1.2886650328270617,26.96955871582031,3.2499968942941972,27.55011558532715,-1.6136443717643913,27.329408645629886,0.029138362023141795
7159,2008-07-30,27.276630401611328,27.67966270446777,26.75844573974609,26.91678047180176,19925177.0,0.01626745962306697,-1.7234014959499673,-0.7653038458886171,47.37947012692617,58.35279002123226,0.12233619951086183,-0.19660818572058503,-0.8624282150955302,-1.461480167988519,17.04579068010597,0.9212169647216797,0.8234263421861883,0.11515245437622212,-0.9295063827688743,1.1598112915213186,-0.4071769641963243,0.6374818729487686,-0.6493261315115006,58.62070991317039,2.5269038593233404,0.5223294185725476,7,0.16553020477294922,-0.5781593322753906,-1.0939445495605469,-1.5761432647705078,0.07676696777344105,2,0.015303398898384168,1.1666671685975818,26.84001159667969,1.2886650328270617,26.96955871582031,3.2499968942941972,27.55011558532715,0.015303398898384168
7160,2008-07-31,27.03193283081055,27.67006683349609,26.92637634277344,27.15188217163086,16797416.0,-0.008970960386159854,-3.492752287235322,-0.3333315665332667,49.5071370319718,55.9200407880103,0.312662075738416,0.13433255649072962,-0.6047904157802435,-1.1851612387468258,16.932650862297283,0.7436904907226491,0.6964535490435395,-0.17992420196532777,-1.0809991015196445,0.721150697588989,-0.6304616517424861,0.2706132478118306,-0.3736015717718999,33.497632447802715,-20.63024498291633,0.4505374497771586,7,0.4102277755737269,-0.3334617614746129,-0.8492469787597692,-1.3314456939697301,0.9979839324951136,3,0.042775955550029776,-1.7234014959499673,27.276630401611328,1.1666671685975818,26.84001159667969,1.2886650328270617,26.96955871582031,0.042775955550029776
7161,2008-08-01,26.902385711669922,27.4013786315918,26.78723335266113,27.03193283081055,12198416.0,-0.004792373521769533,-2.4133230152756444,1.0800152652334924,49.18389619760033,53.98397000209298,0.3672518524979367,0.33071635399982213,-0.4585919410988595,-1.0264169186078824,16.588477546606423,0.6141452789306712,0.6112186044467585,-0.34113807678222585,-1.14160224955436,0.45932609598990837,-0.7413701631682947,0.059094009603843034,-0.21364800347122426,20.197041440975763,-32.69291646044687,0.4002320863860675,8,0.5397748947143555,-0.20391464233398438,-0.7196998596191406,-1.2018985748291016,0.6765174865722692,4,0.02425542365688127,-3.492752287235322,27.03193283081055,-1.7234014959499673,27.276630401611328,1.1666671685975818,26.84001159667969,0.02425542365688127
7162,2008-08-04,27.47334861755371,27.76602554321289,26.835214614868164,26.902385711669922,16500625.0,0.021223504562129403,-1.639456113450321,-4.407376325088219,46.62858560334087,51.87388103360915,-0.18730376981790187,-0.13094987325885654,-1.013504727760413,-1.5682433959824564,17.044716117661512,0.9308109283447266,0.47591379325732674,0.15617551803588725,-0.39488346649675066,0.7072345025685252,-0.1193539742304317,0.4317050103022062,-0.7548125891781652,72.39829260000755,23.089035895531964,0.2755294922663192,8,-0.20871353149414062,-0.7748775482177734,-1.3818244934082031,-1.7728614807128906,0.3070716857910192,0,0.03056231739814086,-2.4133230152756444,26.902385711669922,-3.492752287235322,27.03193283081055,-1.7234014959499673,27.276630401611328,0.03056231739814086
7163,2008-08-05,28.169057846069336,28.183452606201172,27.45415687561035,27.57890319824219,19496665.0,0.025323059019864536,1.356580021879478,1.0336129400799674,59.33476051608908,51.61744675437687,-0.9010464454561955,-0.817959893130837,-1.6756227716398158,-2.2397447198649907,15.944542622499988,0.7292957305908203,0.3538798801763896,0.8197381973266609,0.15422826932902112,1.4852481253243006,0.486983233327841,1.1524931613254807,-1.4213194639204794,98.98984626174855,47.44307590209577,0.3327549639988192,8,-0.7244977951049805,-1.4585914611816406,-2.0919275283813477,-2.4685707092285156,0.2878799438476527,1,-0.013285665853166928,-1.639456113450321,27.47334861755371,-2.4133230152756444,26.902385711669922,-3.492752287235322,27.03193283081055,-0.013285665853166928
7164,2008-08-06,28.20264434814453,28.3753719329834,27.99153137207031,28.039512634277344,14855356.0,0.0011923189713596294,-1.9629416961130204,0.27642197594785095,57.223484755010055,51.33640451621442,-0.8940089651816265,-0.8230818071084123,-1.679639554640918,-2.239718849527584,14.567912587905841,0.3838405609130895,0.2816566702141756,0.808463382720948,0.0420944472876279,1.574832318154268,0.42527891500428794,1.191647850437608,-1.3974773970335832,89.12389718510478,38.354825235840096,0.3831844677166599,8,-0.6621246337890625,-1.3890209197998047,-2.2106785774230957,-2.502157211303711,0.14873695373535512,2,-0.037597823608165104,1.356580021879478,28.169057846069336,-1.639456113450321,27.47334861755371,-2.4133230152756444,26.902385711669922,-0.037597823608165104
7165,2008-08-07,28.00112724304199,28.298603057861328,27.828399658203125,28.140270233154297,10640892.0,-0.007145326608914315,1.0631614185584266,-0.8529487419324884,54.23911319785348,50.20951577768086,-0.6561940887026942,-0.6149259311815278,-1.4427055232313002,-2.0144599697606758,13.272452624525855,0.4702033996582031,0.17914997791038445,0.5827163696289013,-0.22922728188261132,1.3946600211404139,0.17674454387314498,0.9886881953846576,-1.1017479930186944,76.43501048469793,27.313663653575162,0.4059718257557554,8,-0.4606075286865199,-0.9284124374389613,-2.009161472320553,-2.3006401062011683,0.05757713317871449,3,-0.02313227849847277,-1.9629416961130204,28.20264434814453,1.356580021879478,28.169057846069336,-1.639456113450321,27.47334861755371,-0.02313227849847277
7166,2008-08-08,28.322593688964844,28.399362564086914,27.90036964416504,27.90036964416504,15915590.0,0.01148048230818044,-1.3636404703501426,-3.03446148784793,62.40351579226959,52.28362880166108,-0.9572234040990217,-0.8834366425743312,-1.7530593599024478,-2.3197271979850385,12.852771320998935,0.498992919921875,0.1290348719725536,0.8418087959289551,-0.0471092115378795,1.7307268033957897,0.3973497921955378,1.2862677996623724,-1.334654877963942,95.09196843173216,44.142717150694814,0.44445900373341657,8,-0.7700786590576172,-1.2378835678100586,-2.2814483642578125,-2.6221065521240234,0.37424468994140625,4,-0.010333690793764228,1.0631614185584266,28.00112724304199,-1.9629416961130204,28.20264434814453,1.356580021879478,28.169057846069336,-0.010333690793764228
7167,2008-08-11,28.26021957397461,28.389766693115234,28.04430961608887,28.341785430908203,10456649.0,-0.0022022741163898463,2.89185182001801,-0.19318145884436252,57.297930016558205,53.68865480417995,-0.7738995214299287,-0.7586878210751067,-1.6861007457894424,-2.245718888676347,12.075883542514607,0.34545707702636363,0.09538819645559471,0.7151414871215813,-0.2050081472157146,1.6352911214588772,0.2550666699529316,1.175216304290231,-1.1593668627268272,85.27907821454515,35.40468275141916,0.4600748171686481,8,-0.6813154220581055,-1.1755094528198242,-2.19148588180542,-2.523747444152832,-0.7916698455810547,0,-0.024108672402526454,-1.3636404703501426,28.322593688964844,1.0631614185584266,28.00112724304199,-1.9629416961130204,28.20264434814453,-0.024108672402526454
7168,2008-08-12,28.25062370300293,28.45214080810547,28.077896118164066,28.077896118164066,10556482.0,-0.00033955401325036494,-3.3333517375414083,-2.1176456832849624,62.417869094123105,55.35958802275739,-0.6069979523000697,-0.7485483093298484,-1.6615739481937624,-2.234156034698156,10.812474053762458,0.3742446899414027,0.014345676045792288,0.6808359146118157,-0.2884418031578555,1.650113632381487,0.1961970557269801,1.1654747734966513,-1.0458902035280175,67.69219008011743,17.379396021739183,0.4846388588848362,8,-0.6309366226196289,-0.9931850433349609,-2.1818900108337402,-2.482964515686035,-0.38384056091308594,1,-0.016644000663539993,2.89185182001801,28.26021957397461,-1.3636404703501426,28.322593688964844,1.0631614185584266,28.00112724304199,-0.016644000663539993
7169,2008-08-13,28.04430961608887,28.428150177001953,27.89557266235352,28.26981544494629,10503335.0,-0.0073029922837466454,-1.0367042072708317,-1.3055577027131546,59.300854018771744,56.44777879906849,-0.31328169417433216,-0.5125879752239264,-1.4431918870811984,-2.025292671663056,9.128709068434604,0.532577514648434,0.10551143891644799,0.4390166282653851,-0.5458243980671753,1.4238576545979456,-0.05340388490089509,0.9314371414316653,-0.7148353857509022,34.61531404807102,-17.123348607657555,0.492420513166281,8,-0.42462253570556996,-0.6045475006103551,-1.6697034835815465,-2.1950845718383825,0.1247482299804652,2,0.014713436682049608,-3.3333517375414083,28.25062370300293,2.89185182001801,28.26021957397461,-1.3636404703501426,28.322593688964844,0.014713436682049608
7170,2008-08-14,28.16426086425781,28.45214080810547,27.646076202392575,27.905168533325195,11021467.0,0.004277204531365042,-1.074072983458349,-1.1489385096845155,58.20513434710124,57.45013859345748,-0.28577287068300095,-0.6189255832763898,-1.5536087698988972,-2.1350763194834705,8.627466993776405,0.8060646057128942,0.21357723943092566,0.5301797866821261,-0.48576356471244964,1.5461231380767018,0.022208110984838214,1.038151462379414,-0.72251997614309,64.2857480892546,11.886571012554228,0.5079716756972885,8,-0.5205831527709925,-0.7244987487792933,-1.6601085662841761,-2.1543025970458913,-0.748489379882809,3,0.006643896622174239,-1.0367042072708317,28.04430961608887,-3.3333517375414083,28.25062370300293,2.89185182001801,28.26021957397461,0.006643896622174239
7171,2008-08-15,28.605676651000977,28.70163536071777,27.962743759155273,28.1546630859375,11544602.0,0.015672905064707532,1.2985098537147002,1.740744557895768,72.70302445149176,60.34729846547424,-0.5142466656877467,-1.0363891349822758,-1.9759880550067095,-2.5598239427424083,8.01735534048063,0.7388916015624964,0.2954979503134041,0.9226559638977037,-0.18223399988204392,2.0275459276774512,0.37021098200782987,1.4751009457875774,-1.062895770887181,90.90920589718094,31.20313953092853,0.552444981889874,8,-0.5277805328369141,-1.0411672592163121,-2.1015243530273438,-2.595718383789059,-0.5325794219970703,4,-0.019121109472554076,-1.074072983458349,28.16426086425781,-1.0367042072708317,28.04430961608887,-3.3333517375414083,28.25062370300293,-0.019121109472554076
7172,2008-08-18,28.28900718688965,28.66325187683105,28.1066837310791,28.66325187683105,9091913.0,-0.011070161631721032,1.9743542698714012,-0.8297858843530144,69.11388710671645,61.43386808665506,-0.07790059342956113,-0.6717836096527812,-1.6285655892970894,-2.2244812349153094,8.379812544865239,0.5565681457519496,0.38552394214480046,0.5536883354187019,-0.5624753770301929,1.6698520478675967,-0.00439352080574551,1.1117701916431493,-0.6429309844970739,60.90904327116837,-4.629853145654579,0.5580818562244478,8,-0.11515140533447621,-0.724497795104984,-1.7800569534301758,-2.279048919677731,-0.05277633666991832,0,0.014416596147128313,1.2985098537147002,28.605676651000977,-1.074072983458349,28.16426086425781,-1.0367042072708317,28.04430961608887,0.014416596147128313
7173,2008-08-19,28.24102783203125,28.543302536010746,28.073097229003906,28.140270233154297,7046686.0,-0.0016960423722693907,-2.9999837743992774,-0.2692292010682349,64.17486582682746,62.20624376130144,-0.02082909116537479,-0.6109137049796729,-1.5500660477933828,-2.154240749806661,8.239925367013749,0.4702053070068395,0.49755008804580925,0.4776407241821303,-0.6606441566978205,1.6159256050620812,-0.09150171625784509,1.0467831646221057,-0.4682845306396537,56.36364621975868,-9.635184494788618,0.5691424404399746,8,-0.06717205047607777,-0.6765184402465856,-1.7284789085388184,-2.2310695648193324,0.22550582885742188,1,-0.027353044946952787,1.9743542698714012,28.28900718688965,1.2985098537147002,28.605676651000977,-1.074072983458349,28.16426086425781,-0.027353044946952787
7174,2008-08-20,27.99153137207031,28.293806076049805,27.77082443237305,28.14506721496582,9884118.0,-0.008834538935511449,1.3191393083848764,-1.5238140309696335,64.08446209250437,63.30017141626265,0.21855514055339853,-0.32717740871067846,-1.2638120688733885,-1.8996429278203735,7.859444150373103,0.5229816436767543,0.58419006976386,0.1957577705383251,-0.9290401532898862,1.3205556943665364,-0.36664119137578055,0.7581567324524308,0.7101039886474609,32.72722016128887,-35.83854891002534,0.5623989619141059,8,0.18232440948486328,-0.42702198028564453,-1.2990579605102504,-1.9311943054199183,0.5085887908935618,2,-0.004456641843644804,-2.9999837743992774,28.24102783203125,1.9743542698714012,28.28900718688965,1.2985098537147002,28.605676651000977,-0.004456641843644804
7175,2008-08-21,27.847591400146484,27.89557266235352,27.593297958374023,27.80441093444824,7952897.0,-0.005142268567251307,3.344806788117881,-0.2812402946693832,63.81484384844149,63.456985644726196,0.3781971673326794,-0.15012289190486428,-1.0727378499125138,-1.7519996825468134,7.75695579719976,0.3982334136962855,0.5489906969651628,0.025908660888671164,-1.07732318463896,1.1291405064163023,-0.5257072618751444,0.5775245836524867,0.8354277420043914,22.943684949611836,-49.60306019675885,0.5516159227638162,8,0.29987525939941406,-0.28308200836181996,-1.066354751586914,-1.6984910964965785,-0.3070716857910156,3,0.011543779183759595,1.3191393083848764,27.99153137207031,-2.9999837743992774,28.24102783203125,1.9743542698714012,28.28900718688965,0.011543779183759595
7176,2008-08-22,28.058704376220703,28.26981544494629,27.83319854736328,27.89557266235352,7083160.0,0.0075810138493022095,-2.033326266133093,3.777905384513057,59.561110166096235,63.70845010578598,0.14048884837281506,-0.3385370220603683,-1.2399427589101109,-1.9510194316145792,7.747476871386441,0.4366168975830078,0.5283908675481968,0.2115921974182129,-0.8887254417032189,1.3119098365396447,-0.33856662214250477,0.7617510169789306,0.5807259185790983,43.49780021534373,-27.8669655191632,0.550158819560716,8,0.08876228332519531,-0.3550529479980469,-1.2774677276611328,-1.9096040725707972,-0.4318199157714844,4,-0.022913848167222528,3.344806788117881,27.847591400146484,1.3191393083848764,27.99153137207031,-2.9999837743992774,28.24102783203125,-0.022913848167222528
7177,2008-08-25,27.713247299194336,28.03471374511719,27.497337341308594,28.00592613220215,9139433.0,-0.012311939724456322,2.0684949410239515,-1.7941259002900025,41.592930316334574,61.39456801936503,0.44722944859422853,0.06903130566551141,-0.8564707868683747,-1.5971172010678885,8.20503835766895,0.5613670349121094,0.528903515219266,-0.17104930877685476,-1.1940465458176028,0.8519479282638933,-0.6825479272972288,0.3404493097435193,0.8843377021484358,20.64217423097185,-45.2772561911643,0.5114986185203746,8,0.38623905181884766,-0.009595870971679688,-0.8588409423828125,-1.56414699554443,0.25429534912109375,0,0.012984762338552391,-2.033326266133093,28.058704376220703,3.344806788117881,27.847591400146484,1.3191393083848764,27.99153137207031,0.012984762338552391
7178,2008-08-26,27.622085571289066,27.818803787231445,27.39657974243164,27.75163269042969,5438099.0,-0.0032894639491749533,2.200008673403096,0.4426255148323862,39.51473889157588,59.196110783009935,0.49154844707570433,0.2337739084312851,-0.7309725466499053,-1.5003295888371149,8.436822579542289,0.4222240447998047,0.456984247537946,-0.3013147354125927,-1.209595628213414,0.6069661573882286,-0.7554551818130015,0.15282571098781617,0.9094845704516565,25.13366141941558,-36.28699242590721,0.45414044640041,8,0.427021980285641,0.0815658569335902,-0.6765174865722692,-1.4729852676391602,0.6381340026855433,1,0.022233848973700177,2.0684949410239515,27.713247299194336,-2.033326266133093,28.058704376220703,3.344806788117881,27.847591400146484,0.022233848973700177
7179,2008-08-27,27.694055557250977,27.83319854736328,27.49254035949707,27.61728858947754,6652980.0,0.002605523242485308,-1.0882401085024787,-0.5925795053003533,44.18183421440275,57.63796632382121,0.4075257198264808,0.2052005425241461,-0.7553063199062002,-1.5664279167031765,8.85769900108116,0.34065818786621094,0.41796260617949343,-0.250216007232666,-1.1140145792718563,0.6135825648065243,-0.6821152932522629,0.1816832787869309,0.7467153525450207,34.06592446491798,-24.403973207605105,0.43189928601959554,8,0.35505199432373047,0.009595870971679688,-0.6933107376098633,-1.4897785186767578,0.3790416717529297,2,0.027893282081448145,2.200008673403096,27.622085571289066,2.0684949410239515,27.713247299194336,-2.033326266133093,28.058704376220703,0.027893282081448145
7180,2008-08-28,28.18824958801269,28.24582672119141,27.713247299194336,27.80920791625977,8403918.0,0.017844769240824343,1.1553371079231485,4.937562114887604,47.610923238168176,54.84995507789637,-0.09265089172603069,-0.208619459365341,-1.188024210237522,-2.0451518754157405,9.367509139157532,0.5517711639404332,0.36819694584065843,0.18616218566894105,-0.5684046487154291,0.9407290200533112,-0.191121231523244,0.5634456028611261,0.16898602839415844,90.65935386073738,35.30082705869983,0.37728341719218506,8,-0.1583337783813441,-0.4845981597900355,-1.1875047683715785,-1.983972549438473,-1.1275291442871058,3,0.011063850345776949,-1.0882401085024787,27.694055557250977,2.200008673403096,27.622085571289066,2.0684949410239515,27.713247299194336,0.011063850345776949
7181,2008-08-29,27.554914474487305,28.22183609008789,27.554914474487305,28.05390548706055,8286578.0,-0.022468053986392955,-1.6730806719798177,-1.3164542311815042,39.574491119866096,51.56779996824633,0.4201412941239582,0.5018374688016252,-0.515236648964418,-1.3988765106322845,9.838814996904764,0.6669216156005859,0.3277784254020588,-0.4797993659973159,-1.0734221224233735,0.11382339042874179,-0.7766107442103447,-0.18298798778428704,0.7254686720015293,18.644132509825862,-31.569356067239827,0.2968113782130289,8,0.4150266647338867,0.14873695373535156,-0.5541696548461914,-0.9979848861694336,-0.7436904907226562,4,-0.000522402642373021,1.1553371079231485,28.18824958801269,-1.0882401085024787,27.694055557250977,2.200008673403096,27.622085571289066,-0.000522402642373021
7182,2008-09-02,28.312997817993164,28.471332550048828,27.612489700317386,27.88597679138184,16227386.0,0.027511729140286656,1.3096781804938504,-0.8557689734915679,50.7549370324063,50.0766967688662,-0.37345375176472473,-0.2003902705060625,-1.212025610522808,-2.139786450631327,10.075161625873399,0.9164180755615234,0.3009719397828121,0.2363015174865737,-0.306770332006149,0.7793733669792964,-0.03523440725978588,0.5078374422329333,-0.9164180755615234,85.26780009938241,35.72586068552705,0.27153592474636085,9,-0.3790416717529297,-0.6093463897705078,-1.3122529983520508,-1.6145267486572266,-1.7848548889160156,1,-0.02423315828138528,-1.6730806719798177,27.554914474487305,1.1553371079231485,28.18824958801269,-1.0882401085024787,27.694055557250977,-0.02423315828138528
7183,2008-09-03,27.79481315612793,28.45214080810547,27.70845031738281,28.21224021911621,12567945.0,-0.01830200620917377,-1.520332245240924,-0.9775328074610814,47.19222146952024,48.19978114409019,0.08356694452459479,0.30390048501270783,-0.6518438386149228,-1.598763511621975,9.687008457469865,0.7436904907226598,0.15967228453849458,-0.2631709098815911,-0.8184949798420682,0.29215316007888603,-0.5408329448618296,0.014491125098647473,-0.376738357543946,30.882223984691205,-19.69902335849581,0.27766203498023906,9,0.1391429901123047,-0.09116172790527344,-0.7940683364868164,-1.0963420867919922,-3.6848640441894496,2,0.006214450560154905,1.3096781804938504,28.312997817993164,-1.6730806719798177,27.554914474487305,1.1553371079231485,28.18824958801269,0.006214450560154905
7184,2008-09-04,27.14228630065918,27.674863815307614,27.08470916748047,27.59809684753418,16498124.0,-0.02347656923626007,-1.0672189744446177,1.0919525524098477,39.729986364380416,45.52368586808341,0.6738191222554093,0.9200882753397011,0.04431619537919218,-0.924432777925766,8.984102197813314,0.7101039886474609,0.028040057780209793,-0.8626798629760728,-1.5472751331159422,-0.17808459283620337,-1.2049774980460057,-0.5203822279061399,1.3290462493896484,4.1523267170112375,-42.84907285088221,0.342297635069934,9,0.6357345581054688,0.5877542495727504,-0.1415414810180664,-0.4438152313232422,-3.4161758422851562,3,0.04118788155617814,-1.520332245240924,27.79481315612793,1.3096781804938504,28.312997817993164,-1.6730806719798177,27.554914474487305,0.04118788155617814
7185,2008-09-05,27.35339736938477,27.43976211547852,26.84960746765137,26.96955871582031,12934139.0,0.007777939794278321,1.120691427748926,-0.8421012988752165,36.80484013790149,42.99521142050621,0.4305069347819064,0.6935199425058336,-0.11640608389403084,-1.1080008261001986,8.70568078081698,0.5901546478271484,-0.07370083347655765,-0.6191823005676227,-1.3632444379534832,0.12487983681823778,-0.9912133692605529,-0.24715123187469246,1.0987434387206996,31.065061964055392,-9.953413487300548,0.3720310686929301,9,0.3070726394653285,0.3910369873046804,-0.28308153152466176,-0.6549263000488317,-1.3434391021728551,4,0.026311168952806607,-1.0672189744446177,27.14228630065918,-1.520332245240924,27.79481315612793,1.3096781804938504,28.312997817993164,0.026311168952806607
7186,2008-09-08,28.029916763305664,28.23143196105957,27.506933212280273,27.905168533325195,14039391.0,0.024732554599528056,1.7454645330095262,0.32500173919956465,47.46242146542087,43.64737710373802,-0.2799669328053085,-0.00637728562501394,-0.7214169892193212,-1.7484734655333796,8.072974090203816,0.8780345916748011,-0.1459502737038072,0.07197093963623047,-0.6544086834566407,0.7983505627291017,-0.2912188719102069,0.43516075118266784,0.35812271118163963,72.78109640564956,32.86262858651601,0.3631898115464357,9,-0.3694467544555664,-0.2854824066162145,-0.9596009254455566,-1.3314456939697266,-1.7464733123779332,0,-0.03457721004897407,1.120691427748926,27.35339736938477,-1.0672189744446177,27.14228630065918,-1.520332245240924,27.79481315612793,-0.03457721004897407
7187,2008-09-09,27.57890319824219,28.28900718688965,27.545318603515625,28.0922908782959,14741142.0,-0.0160904354041429,-1.5619835796819097,-4.115390495994101,43.989543720310806,44.14457764026412,0.16761205238584154,0.4121055208359117,-0.2066830260581618,-1.2604521909573343,7.438549767475272,0.7436885833740234,-0.22116565898151563,-0.34497680664062,-1.0755604574708144,0.38560684418957436,-0.7102686320557154,0.02031501877447539,0.7475989959716749,45.5089271580562,7.35379659681837,0.36529182541509686,9,0.0815668106079066,0.1895217895507777,-0.5085873603820836,-0.8804321289062536,-1.727279663085941,1,-0.027835741289612748,1.7454645330095262,28.029916763305664,1.120691427748926,27.35339736938477,-1.0672189744446177,27.14228630065918,-0.027835741289612748
7188,2008-09-10,27.78042030334473,28.130674362182614,27.42536735534668,27.57890319824219,13577741.0,0.0073069296358161395,-1.773584551860647,-0.3925242325282477,48.06679337781154,44.57623976953177,-0.010150789581608421,0.18293495624344658,-0.340360314469752,-1.4218052532695538,6.591499924882571,0.705307006835934,-0.2894160432719026,-0.11994953155517152,-0.8363864632839473,0.5964874001736042,-0.4781679974195612,0.23826893430921814,0.5085868835449183,64.66673733866924,24.758207984564166,0.35821846586438855,9,-0.11995029449463246,-0.004798889160159803,-0.7988672256469762,-1.0819492340087926,-1.2090969085693395,2,-0.04507769719080923,-1.5619835796819097,27.57890319824219,1.7454645330095262,28.029916763305664,1.120691427748926,27.35339736938477,-0.04507769719080923
7189,2008-09-11,28.45693778991699,28.514514923095703,27.684459686279297,27.75642967224121,17807837.0,0.024352312858664904,1.0352912015190276,3.476171997009059,55.08406847697079,45.40658924050983,-0.6337151125904654,-0.4860020298422185,-0.9589580856835731,-2.052361404253155,6.322410814027971,0.8300552368164062,-0.25172172571221907,0.5359365463256793,-0.22059641032797117,1.2924695029793298,0.15767006799885408,0.9142030246525046,-1.607330322265618,96.54172170408425,52.236441385565165,0.37826647832682575,9,-0.7748765945434535,-0.6813163757324183,-1.3794245719909632,-1.756067276000973,-1.847229003906243,3,-0.1527567270262915,-1.773584551860647,27.78042030334473,-1.5619835796819097,27.57890319824219,1.7454645330095262,28.029916763305664,-0.1527567270262915
7190,2008-09-12,28.351381301879886,28.45214080810547,27.88597679138184,28.30820083618164,13680283.0,-0.0037093410688238126,3.6274231641632535,0.06164163499134686,52.48572764316018,46.8411710764314,-0.5616481948827001,-0.385471494889142,-0.7959782744928852,-1.9009141837772852,6.565570990829683,0.5709609985351491,-0.19793987772727206,0.42102403640747355,-0.3526107329231145,1.1946588057380616,0.03420665174217774,0.8078414210727694,-1.4684756851196283,85.0218991396207,38.93673582642915,0.3868173846652943,9,-0.6693201065063512,-0.575759887695316,-1.1743097305297887,-1.5545511245727575,-0.7388916015625,4,-0.16314093462526202,1.0352912015190276,28.45693778991699,-1.773584551860647,27.78042030334473,-1.5619835796819097,27.57890319824219,-0.16314093462526202
7191,2008-09-15,28.058704376220703,28.533706665039066,27.8236026763916,27.943552017211914,16234264.0,-0.01032319810251281,-3.0000107440813744,2.6667697336452596,52.9605356716115,47.086237591898644,-0.21232127781308208,-0.1432161877529019,-0.4559836150677654,-1.563888973342472,6.423919797518593,0.7101039886474645,-0.1698321577046613,0.1556957244873054,-0.553400641527702,0.8647920905023128,-0.19885245852020006,0.5102439074948109,-1.1431665733337368,57.14288172723953,7.515515889162231,0.3545481830075043,9,-0.36704730987548473,-0.2830829620361328,-0.7520871162414551,-1.2618741989135742,-1.1947021484375,0,-0.07301641877466969,3.6274231641632535,28.351381301879886,1.0352912015190276,28.45693778991699,-1.773584551860647,27.78042030334473,-0.07301641877466969
7192,2008-09-16,28.69683837890625,28.76400947570801,27.58849906921387,27.58849906921387,25385577.0,0.02274281784822385,-1.1212103481566642,9.624981365842316,58.421058924098695,48.33388619796291,-0.883154743028804,-0.7897192331630407,-1.0297471729024466,-2.152594428417906,6.1031470210985415,1.1755104064941406,-0.17296912637588946,0.7734381675720208,-0.0026842210329540706,1.5495605561769956,0.38537697326953335,1.1614993618745082,-1.7165738215331992,94.98214677544807,40.510919959915924,0.38806119430248726,9,-0.890029907226559,-0.890029907226559,-1.3782258033752441,-1.8880128860473633,-2.8548107147216797,1,-0.08409968011502256,-3.0000107440813744,28.058704376220703,3.6274231641632535,28.351381301879886,1.0352912015190276,28.45693778991699,-0.08409968011502256
7193,2008-09-17,27.468549728393555,28.58168601989746,27.108699798583984,28.41375541687012,22637349.0,-0.042802229092092414,1.2996242079184335,-0.8528125639962268,48.5041387645044,49.308792020198915,0.3285354441303383,0.39814301025494814,0.20077880570757856,-0.8879531067637529,5.738018232917576,1.5881385803222656,-0.12149895932889265,-0.41622657775878835,-1.2026112238740616,0.3701580683564849,-0.809418900816425,-0.023034254701151724,-0.38126047592040635,21.73913043478256,-33.85447679370151,0.39319232305763596,9,0.33825874328613637,0.33825874328613637,-0.13674259185791016,-0.659724235534668,-1.0699539184570312,2,-0.0588646364378651,-1.1212103481566642,28.69683837890625,-3.0000107440813744,28.058704376220703,3.6274231641632535,28.351381301879886,-0.0588646364378651
7194,2008-09-18,27.866783142089844,28.332189559936523,27.1806697845459,27.70845031738281,21911630.0,0.014497795392693913,1.1145376918038759,-0.1675115021389974,47.84010018471944,50.534932025400906,0.049036210960334614,-0.010451259003723123,-0.18342844957527404,-1.24967723616275,6.020843093705956,1.151519775390625,-0.1655683072518528,-0.011755752563477273,-0.7965524555888273,0.7730409504618727,-0.40415410407615227,0.3806425989491977,0.8972263336181676,45.7970707223177,-5.139499851206985,0.3923983515126742,9,0.06957149505615234,-0.0599746704101527,-0.428220272064209,-1.0315685272216797,-1.8136425018310547,3,-0.046487595669332804,1.2996242079184335,27.468549728393555,-1.1212103481566642,28.69683837890625,-3.0000107440813744,28.058704376220703,-0.046487595669332804
7195,2008-09-19,28.169057846069336,28.59128189086914,27.70845031738281,28.303401947021484,22835140.0,0.010847133034273204,1.4864853249673078,-0.8484917843203202,54.31848309908043,51.296716651363084,-0.1401028138581104,-0.30293953659261774,-0.47468112964628517,-1.527640440029046,6.1787319408388175,0.8828315734863317,-0.14580986611563773,0.27444562911987447,-0.5207808317141378,1.0696720899538867,-0.12316760129713344,0.6720588595368824,0.5632848358154341,64.0579863779714,8.663345309846612,0.39761323041700647,9,-0.23270320892333984,-0.3622493743896449,-0.6393332481384277,-1.3338432312011719,-2.658092498779297,4,-0.05535680563331935,1.1145376918038759,27.866783142089844,1.2996242079184335,27.468549728393555,-1.1212103481566642,28.69683837890625,-0.05535680563331935
7196,2008-09-22,27.415771484375,28.26501846313477,27.30541801452637,28.00112724304199,11110671.0,-0.026741624296087285,-1.3809573388167522,4.357137786611744,43.68669821315595,51.2630671505681,0.5776518404508728,0.42131107508564014,0.29533158018087136,-0.7485835278674244,6.183580794715427,0.9596004486083984,-0.04253314267336705,-0.446694087982177,-1.265618082182737,0.3722299062183829,-0.856156085082457,-0.03723209088189705,1.2855377395629937,18.550709274202337,-31.699289686144073,0.4094619971002794,9,0.5205831527709961,0.39103698730469105,0.12594842910766602,-0.5805568695068359,-1.0267715454101562,0,0.007175366779464953,1.4864853249673078,28.169057846069336,1.1145376918038759,27.866783142089844,1.2996242079184335,27.468549728393555,0.007175366779464953
7197,2008-09-23,28.073097229003906,28.39456367492676,27.574106216430664,27.574106216430664,19099000.0,0.023976189946123938,-2.2884658754276463,-0.8524576809658078,51.920529836194014,51.691260090388376,-0.0024589689019620664,-0.2188962659314022,-0.3340365571452004,-1.3823368351936125,6.4585417569132275,0.9787921905517614,0.08384404793475753,0.1926391601562507,-0.6282907897310643,1.0135691100435658,-0.2178258147874068,0.6031041350999082,0.5977992061462452,65.04850122217934,11.838500684195452,0.41046497494365825,9,-0.13674259185791016,-0.2662887573242152,-0.251894474029541,-1.1131353378295898,-2.0823307037353516,1,-0.04306952636389261,-1.3809573388167522,27.415771484375,1.4864853249673078,28.169057846069336,1.1145376918038759,27.866783142089844,-0.04306952636389261
7198,2008-09-24,28.23623085021973,28.408958435058594,27.98673439025879,28.0922908782959,15004377.0,0.005811030392730565,-1.3783722804190168,0.28846205301684485,58.096589545534414,52.02598465356211,-0.10519916356008352,-0.3516920076162364,-0.4919529579150428,-1.517645658130121,6.5462417888815905,0.4222240447998047,0.1074367960718341,0.32506551742553924,-0.5010997038153882,1.1512307386664666,-0.08801709319492446,0.7381481280460029,0.4048610519183349,74.83000187947837,14.7777769730695,0.4130826106204644,9,-0.299876213073734,-0.42942237854003906,-0.3670482635498118,-1.2762689590454137,-2.058341979980476,2,-0.08479188312120378,-2.2884658754276463,28.073097229003906,-1.3809573388167522,27.415771484375,1.4864853249673078,28.169057846069336,-0.08479188312120378
7199,2008-09-25,28.466533660888672,28.65845489501953,28.1546630859375,28.25542259216309,13849521.0,0.008156287285317587,-1.4418569176793614,1.4666604828663956,58.21529441971928,52.662603184290894,-0.3732487476116759,-0.5493192980762522,-0.7006432161306009,-1.7171996138947883,6.656687629440274,0.5037918090820312,0.19994215457728615,0.5167444229125984,-0.33840331131414203,1.3718921571393388,0.08917055579922817,0.9443182900259686,-1.2858638763427734,85.81552085550639,21.183826423430375,0.42757386711337003,9,-0.5301790237426758,-0.6597251892089808,-0.5973510742187536,-1.5065717697143555,-2.0055637359619105,3,-0.0726445262210963,-1.3783722804190168,28.23623085021973,-2.2884658754276463,28.073097229003906,-1.3809573388167522,27.415771484375,-0.0726445262210963
7200,2008-09-26,28.50012016296387,28.59128189086914,28.159461975097656,28.24582672119141,12688829.0,0.0011798592155722876,-1.0224670921865102,1.2045481239214897,53.83410879623153,52.75966686480423,-0.42858850219523603,-0.5885168287854192,-0.7199791755627807,-1.7163121656141875,6.5834585339744915,0.4318199157714844,0.2570123498340706,0.5347373962402386,-0.3495948169501695,1.4190696094306468,0.09257128964503636,0.9769035028354409,-1.289894676208501,88.29782585098863,23.6767693591095,0.44216610659520345,9,-0.5637655258178746,-0.6933116912841797,-0.6309375762939524,-1.5401582717895543,-1.6313209533691406,4,-0.08585856862052643,-1.4418569176793614,28.466533660888672,-1.3783722804190168,28.23623085021973,-2.2884658754276463,28.073097229003906,-0.08585856862052643
7201,2008-09-29,27.54051971435547,28.634464263916016,27.070316314697266,28.25062370300293,22588995.0,-0.03367004921808747,1.116881457436579,-2.7924589155659563,49.710986643688045,51.791881055869716,0.502634904999077,0.38994245922333093,0.24177752474111358,-0.7175850669646806,7.318346367318733,1.56414794921875,0.18909135461790072,-0.42414331436157227,-1.3099044184843578,0.46161778976121326,-0.867023866422965,0.018737237699820497,1.1179351806640625,29.607202134891104,-35.88515723772564,0.4428805520613929,9,0.3238658905029297,0.2662887573242223,0.31546831130981445,-0.5805578231811523,-0.4750022888183594,0,-0.07369339388346863,-1.0224670921865102,28.50012016296387,-1.4418569176793614,28.466533660888672,-1.3783722804190168,28.23623085021973,-0.07369339388346863
7202,2008-09-30,27.62688446044922,28.284210205078125,27.3677921295166,28.23623085021973,26130888.0,0.0031359156250321263,1.5986429879145336,0.8581086707189701,48.82353095924235,51.827369077507264,0.2777439940406232,0.26302575304436004,0.17099127519434631,-0.7638471101761013,7.617224852120183,0.9164180755615234,0.1451347659229043,-0.3034729003906236,-1.1855685084419,0.5786227076606529,-0.7445207044162636,0.13757490363501645,1.0075798034667969,35.04531359215605,-29.28943123236563,0.44104780402563865,9,0.2375011444091797,0.1799240112304723,0.2986745834350586,-0.6669225692749023,-1.151519775390625,1,-0.044807242859995156,1.116881457436579,27.54051971435547,-1.0224670921865102,28.50012016296387,-1.4418569176793614,28.466533660888672,-0.044807242859995156
7203,2008-10-01,27.96754264831543,28.068300247192386,27.34860038757324,27.47334861755371,16503752.0,0.012330676966268106,1.068967407992279,-0.8110231537563377,46.046520227793835,51.62808241562664,0.01711104717314882,-0.06748865517480951,-0.16388442595103925,-1.0658450822390364,7.941991427616507,0.7196998596191477,0.12504567686293555,0.02854881286621236,-0.8513386061980555,0.9084362319304802,-0.41139489666592155,0.46849252239834627,0.6669216156005859,56.495468640784395,-3.609769132363631,0.4399437095321343,10,-0.10315704345703125,-0.16073417663573863,-0.06597375869750977,-1.0075807571411133,-2.183090209960941,2,-0.0706810801329355,1.5986429879145336,27.62688446044922,1.116881457436579,27.54051971435547,-1.0224670921865102,28.50012016296387,-0.0706810801329355
7204,2008-10-02,28.26021957397461,28.754413604736328,27.75642967224121,27.77082443237305,25022718.0,0.010464878138902511,-2.851846671427204,0.9902894635275883,49.28517907539156,51.06882641299454,-0.23902376767231814,-0.28682418388648045,-0.43643124403152456,-1.325428460669709,7.876067551738328,0.9979839324951172,0.01407717391915142,0.26532907485961843,-0.5403629418501268,1.0710210915693636,-0.1375169334952524,0.6681750832144893,-1.1899032592773438,70.6552564578822,13.13580118637124,0.4028460083548718,10,-0.3478546142578125,-0.4534111022949183,-0.38384008407592773,-1.300257682800293,-1.7272796630859375,3,-0.07368416576823111,1.068967407992279,27.96754264831543,1.5986429879145336,27.62688446044922,1.116881457436579,27.54051971435547,-0.07368416576823111
7205,2008-10-03,28.073097229003906,28.66805076599121,27.981935501098636,28.538503646850586,20423301.0,-0.0066214044969072905,-1.118522837363122,-0.9509829139774958,50.11475744904502,51.78305521698222,-0.07481222561142076,-0.04534399093172681,-0.23047413461597444,-1.118375570437827,7.402084586637621,0.6861152648925746,0.0696541562778421,0.042221736907958274,-0.7050001613981145,0.789443635214031,-0.3313892122450781,0.41583268606099466,-0.9690989685058611,59.54412017867335,1.8953617798514912,0.3736109491530371,10,-0.16073226928710938,-0.2662887573242152,-0.1967177391052246,-1.1131353378295898,-1.5017738342285156,4,-0.05742605779926435,-2.851846671427204,28.26021957397461,1.068967407992279,27.96754264831543,1.5986429879145336,27.62688446044922,-0.05742605779926435
7206,2008-10-06,27.060720443725586,28.19304847717285,26.187484741210934,27.6364803314209,26748854.0,-0.03606216930821504,1.3749994353268595,1.2371120500641375,37.689533483638854,50.201833400031646,0.9855446762826219,0.9388346488362131,0.7822467075454682,-0.09504707039416616,8.23060053454788,2.0055637359619176,0.07945116557545617,-0.9216952323913574,-1.7857554774445887,-0.05763498733812611,-1.353725354917973,-0.48966510986474177,1.6936931610107422,34.01869506096709,-18.126585652776924,0.43203012252661654,10,0.4102287292480469,0.4150266647338867,0.806063175201416,-0.10075855255126953,-0.5901546478271449,0,-0.007092244071253306,-1.118522837363122,28.073097229003906,-2.851846671427204,28.26021957397461,1.068967407992279,27.96754264831543,-0.007092244071253306
7207,2008-10-07,26.81122398376465,27.943552017211914,26.72965812683105,27.29582214355469,25050229.0,-0.009219875002211442,-2.7481485407703534,0.8416671083666879,44.19983398668259,48.65774944904811,1.1591137162029597,1.1888211347756013,1.0479110939867695,0.16375504116238204,9.010844834078533,1.213893890380863,-0.001488656684834666,-1.132807731628418,-2.1302520026219156,-0.13536346063492033,-1.6315298671251668,-0.6340855961316691,1.8918510437011733,24.2990466707783,-30.383226894835108,0.49872213549674854,10,0.6597251892089844,0.6645231246948242,1.0255722999572754,0.14873790740966797,-0.6621246337890625,1,0.009484589063388116,1.3749994353268595,27.060720443725586,-1.118522837363122,28.073097229003906,-2.851846671427204,28.26021957397461,0.009484589063388116
7208,2008-10-08,26.52814292907715,27.29582214355469,25.35742950439453,26.350616455078125,31386619.0,-0.010558304046802136,1.2633075179974225,-0.3663374909965376,37.942973530419295,46.40526935023701,1.3124392457309604,1.4474878493319032,1.3483803259920037,0.45581586732668455,10.445210796491903,1.9383926391601598,0.05822238313663064,-1.3532749176025405,-2.534292679420215,-0.172257155784866,-1.9437837985113795,-0.7627660366937015,2.1246202926635753,34.46331775779647,-20.461222092927926,0.590508880908838,10,0.5277786254882812,0.5325765609741211,1.2906608581542969,0.43181896209716797,0.8876285552978516,2,-0.0019895189859183704,-2.7481485407703534,26.81122398376465,1.3749994353268595,27.060720443725586,-1.118522837363122,28.073097229003906,-0.0019895189859183704
7209,2008-10-09,24.10994911193848,26.72965812683105,24.105152130126953,26.55693054199219,28418508.0,-0.09115578966849269,-1.136719274694021,-13.78375503626108,23.52941322804186,43.03808095377149,3.4058210174306147,3.7137227906638124,3.7421455209827954,2.8664141929419316,11.583008222851143,2.624505996704098,-0.06883850408247127,-3.554119300842281,-5.584066238907159,-1.5241723627774029,-4.569092769874718,-2.5391458318098437,4.411000761108397,0.10513014191949926,-51.447281940785146,1.0149734690324386,10,2.3198337554931605,2.3246316909790004,3.708854675292965,2.8500127792358363,2.3078384399414062,3,0.0694527938919145,1.2633075179974225,26.52814292907715,-2.7481485407703534,26.81122398376465,1.3749994353268595,27.060720443725586,0.0694527938919145
7210,2008-10-10,23.726110458374023,25.059953689575195,21.95084953308105,23.01600646972656,42168195.0,-0.015920342750719074,-1.1891878643322513,-0.29019590419690183,24.720585594780346,40.261369726115085,3.398655422943772,3.935032055283571,4.104480189420215,3.2431828326201284,13.084100912516423,3.109104156494144,-0.28684114831183294,-3.706694412231446,-6.363907397705617,-1.049481426757275,-5.03530090496853,-2.3780879194943623,4.529891550097659,28.439672320492843,-26.160025760971084,1.3286064927370853,10,1.626521110534668,1.6313190460205078,4.027920246124268,3.233851432800293,2.816425323486328,4,0.11830128909831439,-1.136719274694021,24.10994911193848,1.2633075179974225,26.52814292907715,-2.7481485407703534,26.81122398376465,0.11830128909831439
7211,2008-10-13,26.009958267211914,26.369808197021484,24.49858856201172,25.30945014953613,24680283.0,0.09625883740382801,1.6351346632679646,0.9864866679738598,38.44086624763593,39.107740313714366,0.9776788208986211,1.5703397066560996,1.8293998707473875,0.9679252269492054,13.947733768619413,2.643697738647461,-0.4890554336410595,-1.3204092979431152,-4.033402722305915,1.3925841264196848,-2.6769060101245152,0.036087414238284765,1.741631543228518,67.7341941282701,13.859028687559018,1.3564967121814,10,-0.6573266983032227,-0.6525287628173828,1.6924939155578613,0.9500036239624023,1.1323280334472656,0,0.021582700048816683,-1.1891878643322513,23.726110458374023,-1.136719274694021,24.10994911193848,1.2633075179974225,26.52814292907715,0.021582700048816683
7212,2008-10-14,26.28344345092773,27.42536735534668,25.304651260375977,27.14228630065918,29475823.0,0.010514633699377107,1.976433283853982,-1.226028404325995,39.19276702227621,38.34621217976797,0.551591609571048,1.166590255361779,1.5496342084696693,0.7009538550350456,14.955815361049208,2.120716094970703,-0.6664025746966118,-0.9262543678283741,-3.597708422329198,1.74519968667245,-2.2619813950787844,0.40947265942203614,-4.33259391784668,79.14110536320506,26.76338043940195,1.3357270272504114,10,-0.9308118820190394,-0.9260139465331996,1.4190087318420446,0.6765184402465856,-0.1247482299804652,1,0.007119399911205582,1.6351346632679646,26.009958267211914,-1.1891878643322513,23.726110458374023,-1.136719274694021,24.10994911193848,0.007119399911205582
7213,2008-10-15,25.85162353515625,26.91678047180176,25.5301570892334,26.91678047180176,30019175.0,-0.016429350917344876,1.6036039101153265,1.2402233272112293,35.844153376774585,36.85276487992163,0.728292037821987,1.5505611702858104,1.947598151450748,1.1413626976685478,16.315554295465486,1.386623382568363,-0.7655961872351895,-1.2772279739379897,-4.012795116834486,1.4583391689585063,-2.645011545386236,0.09055559751025655,-3.7912836456298855,71.2532889419084,22.150767502984763,1.3677835714482476,10,-0.5421733856201172,-0.49419403076171875,1.8628239631652832,1.1083383560180664,-1.6936931610107386,2,0.011507045753424094,1.976433283853982,26.28344345092773,1.6351346632679646,26.009958267211914,-1.1891878643322513,23.726110458374023,0.011507045753424094
7214,2008-10-16,26.57132339477539,26.86879920959473,24.49378967285156,25.923593521118164,36406836.0,0.027839638722898963,2.822394604641729,-0.6081074547541474,40.280458574316654,35.76006500495181,-0.28627677621561887,0.7682195416706037,1.2006244984678887,0.4319958572073155,17.940267867090775,2.375009536743171,-0.8572566386541389,-0.4927551269531243,-3.216073140877569,2.2305628869713203,-1.8544141339153484,0.8689038800090998,-4.40368295593262,84.3996496440696,38.59217516627344,1.3616590069622228,10,-1.4993743896484375,-1.2138938903808594,1.1467223167419434,0.3886384963989258,-1.8520278930664062,3,0.03178043024253929,1.6036039101153265,25.85162353515625,1.976433283853982,26.28344345092773,1.6351346632679646,26.009958267211914,0.03178043024253929
7215,2008-10-17,26.609708786010746,27.943552017211914,25.304651260375977,26.158695220947266,30024177.0,0.0014446172162769777,-1.4444434628897227,0.696298848340833,44.82942976274709,36.55338681374162,-0.6191880313907241,0.6398259858867412,1.1413455214663166,0.40802550096469403,19.39881861771358,2.6389007568359375,-0.9646224524006399,-0.3764022827148388,-3.0554470397542204,2.302642474324543,-1.7159246612345314,0.9631200958048538,-4.336913808837895,61.335213905916596,12.921730422980325,1.339522378519691,10,-1.6625080108642614,-1.2522792816162145,1.119132518768307,0.35984897613525035,-2.2454643249511754,4,-0.007212451503105344,2.822394604641729,26.57132339477539,1.6036039101153265,25.85162353515625,1.976433283853982,26.28344345092773,-0.007212451503105344
7216,2008-10-20,27.612489700317386,27.8236026763916,26.56652641296387,26.83041572570801,19806378.0,0.0376847759729646,1.0876464998416282,1.7340364795885865,49.927427207479354,37.189786060496814,-1.7159164502870254,-0.3662389077836785,0.11852923283280958,-0.5886124336996197,20.590119089863958,1.2570762634277308,-1.1091195010326693,0.6165427207946799,-2.070576302407467,3.3036617439968268,-0.7270167908063918,1.9601022323957515,-5.112864441542975,90.40332974137345,38.634158225639645,1.343559511601073,10,-2.665288925170902,-2.255060195922855,0.11635160446166637,-0.6357345581054759,-3.0371341705322266,0,-0.03874891145526571,-1.4444434628897227,26.609708786010746,2.822394604641729,26.57132339477539,1.6036039101153265,25.85162353515625,-0.03874891145526571
7217,2008-10-21,26.864002227783203,27.75642967224121,26.75844573974609,27.694055557250977,16692580.0,-0.027106844788631235,1.0904530844541827,-1.0613488703320717,44.65613002632159,37.9356923378193,-1.0718740791735826,0.30253277196773354,0.8398815669956647,0.15874015476959613,22.093886184988747,0.9979839324951207,-1.2811593042936984,-0.07149000167846609,-2.710546941871744,2.567566938514812,-1.391018471775105,1.248038468418173,-4.14661989867129,68.70654608444113,16.810857544617157,1.3195284700966392,10,-1.9168014526367188,-1.5065727233886719,0.8696370124816895,0.3718442916870117,-2.216676712036133,1,0.010358995302202967,1.0876464998416282,27.612489700317386,-1.4444434628897227,26.609708786010746,2.822394604641729,26.57132339477539,0.010358995302202967
7218,2008-10-22,25.84202766418457,26.74884986877441,25.213489532470703,26.379404067993164,22948312.0,-0.03804252824777132,1.4060155544795425,0.6473998533963561,39.06249865203857,39.66159071826337,-0.17596459056915847,1.1973306621448074,1.822595441664987,1.178758483056214,24.0056334828559,1.6505126953125,-1.313424857272416,-0.9737544059753418,-3.5813984580370217,1.6338896460863381,-2.2775764320061818,0.33006762005549817,-2.915598547548658,39.08205426200157,-10.009381583111882,1.3038220260308406,10,-0.8948268890380859,-0.4893960952758789,1.9647808074951207,1.4250059127807617,-0.7053050994873047,2,0.012253974838111414,1.0904530844541827,26.864002227783203,1.0876464998416282,27.612489700317386,-1.4444434628897227,26.609708786010746,0.012253974838111414
7219,2008-10-23,26.398595809936523,26.97915458679199,25.29985427856445,26.000362396240234,27764277.0,0.021537324895109622,1.1538452129474905,-0.7410697806488251,42.67114785327954,41.65609763587439,-0.4176699615817334,0.5037203289679866,1.2390756443633428,0.6230675965460719,25.9767356598789,1.679300308227539,-1.3825249130131354,-0.31378936767578125,-2.8073318002448175,2.179753064893255,-1.5605605839602994,0.9329818486087369,-3.2714817772775717,43.40949278961867,-4.1796520606165615,1.2467712162845173,10,-0.17992496490478516,-1.045964241027832,1.4082126617431676,0.8684377670288086,-2.3366260528564453,3,-0.08487820533801338,1.4060155544795425,25.84202766418457,1.0904530844541827,26.864002227783203,1.0876464998416282,27.612489700317386,-0.08487820533801338
7220,2008-10-24,26.05314064025879,26.672082901000977,24.56575965881348,24.89682197570801,20906211.0,-0.01308611913167379,-1.3166224034705754,2.903620401457922,45.316681755784664,42.4200771367798,0.3269723574960288,0.6919300763287097,1.5491422796930046,0.9653316589527954,28.184153818820445,2.1063232421874964,-1.4031517906756648,-0.5368955612182624,-2.897696156569882,1.8239050341333574,-1.7172958588940723,0.6435047364575475,-2.7333690882177173,45.655391417571344,-3.49953294259398,1.18040029767581,10,0.16553020477294922,-0.7005090713500977,1.8184409141540527,1.3602323532104492,-1.117935180664059,4,-0.051197095849882746,1.1538452129474905,26.398595809936523,1.4060155544795425,25.84202766418457,1.0904530844541827,26.864002227783203,-0.051197095849882746
7221,2008-10-27,25.51096534729004,26.475364685058594,25.37182426452637,25.74606704711914,18434348.0,-0.02081036219222454,-3.299084934295876,-0.2033191256325842,44.11636666934794,42.96714376423222,0.8838702144788222,1.1323145705294664,2.034668951817963,1.5031991926831623,29.13127895124157,1.103540420532223,-1.0777071151415,-0.9775931358337395,-3.3408457047341464,1.3856594330666674,-2.159219420283943,0.20403314861646393,-2.0062425766421335,29.624050262130563,-21.738295613491037,1.181626284450204,10,0.7077054977416992,-0.15833377838134766,2.3606162071228027,2.084731101989746,-0.009595870971679688,0,-0.044950117356193364,-1.3166224034705754,26.05314064025879,1.1538452129474905,26.398595809936523,1.4060155544795425,25.84202766418457,-0.044950117356193364
7222,2008-10-28,26.388999938964844,26.54253578186035,25.00717544555664,26.03394889831543,27886828.0,0.03441792890711115,3.6376910956003723,-1.510201929239581,49.40255038286208,44.473632320464155,0.025013921998812805,0.16525864363666898,1.119229371320671,0.6333500503539184,30.19408814355892,1.535360336303711,-0.6965832763760531,-0.037664318084715376,-2.33942935317377,2.2641007170043395,-1.1885468356292428,1.113218199459812,-2.706723998454379,75.54670224149902,21.13601475163668,1.1508825175445276,10,-0.17032909393310547,-1.0363683700561523,1.482581615447998,1.2066965103149414,-1.4250068664550746,1,-0.06872728839192332,-3.299084934295876,25.51096534729004,-1.3166224034705754,26.05314064025879,1.1538452129474905,26.398595809936523,-0.06872728839192332
7223,2008-10-29,25.990766525268555,26.6289005279541,25.41500663757324,26.35541343688965,21084410.0,-0.01509088690808158,1.6631544590251819,-1.0270267366464498,59.770696925979344,46.639214359537796,0.49736350940986185,0.4298418660111025,1.4762058339501039,1.0373830871221053,31.252442118665407,1.213893890380863,-0.5772790867005178,-0.3370589256286607,-2.527295598178835,1.8531777469215136,-1.4321772619037496,0.7580594106464282,-2.1380395416900306,59.04573884427109,-2.141942421516525,1.0951183362750876,10,0.2638893127441406,-0.6381349563598633,1.880815029144287,1.6049299240112305,-0.6813163757324254,2,-0.05168916461988049,3.6376910956003723,26.388999938964844,-3.299084934295876,25.51096534729004,-1.3166224034705754,26.05314064025879,-0.05168916461988049
7224,2008-10-30,26.177888870239254,26.86879920959473,25.52056121826172,26.6768798828125,16949979.0,0.007199570077657258,2.054355880974021,1.3684224291243952,63.002546619235495,48.65844956581429,0.27777439508852453,0.08297177335986206,1.2571935341432372,0.8614209113524325,33.61745789068555,1.3482379913330114,-0.4755055999189075,-0.04582004547119567,-2.0383285470340873,1.946688456091696,-1.0420742962526433,0.9504342053102519,-2.161528885315395,70.00006625500194,4.477069957685245,0.9962542507814464,10,0.016792297363284803,-0.8252573013305629,1.6936926841735875,1.417807579040531,-0.7868728637695241,3,-0.03977273762230904,1.6631544590251819,25.990766525268555,3.6376910956003723,26.388999938964844,-3.299084934295876,25.51096534729004,-0.03977273762230904
7225,2008-10-31,26.46096992492676,26.86879920959473,25.91879653930664,26.08672523498535,17948520.0,0.010813746520611511,-1.6756791602426113,-0.7500028668080977,53.036173686700174,49.003865841283265,-0.031987940459384134,-0.3447541285919975,0.9494947748789961,0.5968519872791198,36.11028205377487,0.9500026702880895,-0.28566651358964634,0.317867374420171,-1.4806136245706512,2.116348373410993,-0.5813731250752419,1.2171078739155838,-2.2875222587113804,78.09281915356854,12.318723907701184,0.8992404994954116,10,-0.2998752593994176,-1.10833835601807,1.4106116294860804,1.1347265243530238,-1.5257644653320312,4,-0.09066183796939264,2.054355880974021,26.177888870239254,1.6631544590251819,25.990766525268555,3.6376910956003723,26.388999938964844,-0.09066183796939264
7226,2008-11-03,26.86879920959473,26.993547439575195,26.26905059814453,26.446575164794922,13335140.0,0.015412484342978816,1.1571377866117698,1.1282031680019557,53.87055707922428,50.02769106938356,-0.621791703372935,-0.8091862907582374,0.5144733903483889,0.2068000317170693,36.42442952139258,0.7244968414306641,-0.17426323767779905,0.735292720794682,-1.0445243838109946,2.5151098254003585,-0.15461583150815628,1.6252012730975203,-2.5445473693394867,93.71979516645864,28.412282037378446,0.8899085523028375,11,-1.0891456604003942,-1.5161676406860387,1.0027823448181117,0.726897239685055,-2.1495037078857457,0,-0.07196427852680232,-1.6756791602426113,26.46096992492676,2.054355880974021,26.177888870239254,1.6631544590251819,25.990766525268555,-0.07196427852680232
7227,2008-11-04,27.06551742553711,27.34860038757324,26.662485122680664,27.319812774658203,14427678.0,0.0073214368237242144,3.4000000000000776,-0.6022758586419786,58.284216993559326,52.163437551774756,-0.8793968786538713,-1.039154674794137,0.30342513319827447,0.027804531920558873,36.604311484107896,0.6861152648925746,-0.11913256677230066,0.9192962646484375,-0.8843793698188946,2.7229718991157696,0.017458447414771427,1.8211340818821036,-2.5964935782035994,85.35974984217191,19.94493164923648,0.9018378172336656,11,-1.10833740234375,-1.712885856628418,0.7700796127319336,0.5301790237426758,-2.581323623657223,1,-0.05779117112843113,1.1571377866117698,26.86879920959473,-1.6756791602426113,26.46096992492676,2.054355880974021,26.177888870239254,-0.05779117112843113
7228,2008-11-05,26.475364685058594,27.54051971435547,26.30743408203125,26.80162811279297,19175907.0,-0.021804598493346705,-2.7246330053234393,1.283009810686748,49.33334216733363,52.90368136444743,-0.2122811606582573,-0.4776479408954586,0.8750336162480572,0.6307427979756284,35.76992204478749,1.2330856323242188,-0.21484561047814665,0.33178243637085103,-1.4696935356030991,2.133258408344801,-0.568955549616124,1.232520422357826,-1.8673597109299465,47.268469557334946,-15.094489760679636,0.9007379859869751,11,-0.4222249984741211,-1.1227331161499023,1.3602323532104492,1.2594738006591797,-2.125514984130863,2,-0.057085960119059975,3.4000000000000776,27.06551742553711,1.1571377866117698,26.86879920959473,-1.6756791602426113,26.46096992492676,-0.057085960119059975
7229,2008-11-06,25.78445243835449,26.835214614868164,25.60692596435547,26.26425170898437,18032930.0,-0.026096420386383712,-1.942529523444004,1.4705885791787485,44.743272362524046,52.83996920964069,0.4272872328034687,0.36379821030479675,1.5366706397070615,1.3363751218971593,34.322476642516584,1.2282886505126953,-0.21245583226009757,-0.4428549766540577,-1.9830779191546029,1.0973679658464874,-1.2129664479043285,0.3272564945962131,-1.043025582502512,9.181167140151333,-51.109539798804136,0.770111471250272,11,0.48939514160156605,-0.43182086944579723,2.0511445999145543,1.9503860473632848,-1.0075798034667969,3,-0.018422042894026713,-2.7246330053234393,26.475364685058594,3.4000000000000776,27.06551742553711,1.1571377866117698,26.86879920959473,-0.018422042894026713
7230,2008-11-07,26.532939910888672,26.73925399780273,25.7028865814209,25.90920066833496,13693622.0,0.02902863554398394,1.0000000000000069,-1.3000003975305403,42.8932402063339,52.704066269305805,-0.2748910808448848,-0.17246949690577296,0.751070053896747,0.6106336768352278,31.93207697050188,1.0363674163818324,-0.03144347412175463,0.16529102325439382,-0.8306874496432464,1.161269496152034,-0.3326982131944263,0.6632802597032139,-1.663428048582297,47.890822285353536,-8.235961633716073,0.4979892364488197,11,-0.2590923309326172,-1.223489761352539,1.3266468048095703,1.2018985748291016,-1.0267715454101527,4,-0.043037971225733496,-1.942529523444004,25.78445243835449,-2.7246330053234393,26.475364685058594,3.4000000000000776,27.06551742553711,-0.043037971225733496
7231,2008-11-10,26.57132339477539,27.29102325439453,26.532939910888672,26.86879920959473,15453939.0,0.0014466351642761222,-3.051291721666981,-0.47692335919320245,47.874557799761206,52.53428931562792,-0.1643255597448956,-0.17564603100085208,0.6956716915905545,0.5875594710835514,30.843023590728492,0.7580833435058594,0.07001035435598624,0.17560625076293945,-0.8095099857511485,1.1607224872770274,-0.31695186749410453,0.6681643690199834,-1.5788499262727953,49.87590751262626,-4.467136955461044,0.49255811825704393,11,-0.09356021881103516,-1.4993743896484375,1.2882633209228516,1.1635150909423828,-1.592935562133789,0,-0.06157457462214189,1.0000000000000069,26.532939910888672,-1.942529523444004,25.78445243835449,-2.7246330053234393,26.475364685058594,-0.06157457462214189
7232,2008-11-11,26.47056579589844,27.09430694580078,26.105918884277344,26.25945472717285,14284494.0,-0.0037919676555049353,-2.814824221409983,-0.7096747305450687,55.26951295682787,52.034157763499984,-0.056748838742887386,-0.06340154097951967,0.7534537589973418,0.7092480851336163,30.927085345418405,0.9883880615234375,0.15835198977674736,0.0654925346374533,-0.9186878828501008,1.0496729521250074,-0.426597674106322,0.5575827433812286,-1.3600491854474726,44.665009469697154,-11.128914626244146,0.49209020874377624,11,0.0599746704101527,-1.5233650207519567,1.0027823448181117,1.0051813125610316,-1.5257644653320312,1,-0.06615915608652434,-3.051291721666981,26.57132339477539,1.0000000000000069,26.532939910888672,-1.942529523444004,25.78445243835449,-0.06615915608652434
7233,2008-11-12,26.149099349975586,26.93117332458496,25.97637176513672,26.47056579589844,15492080.0,-0.01214429825193486,-1.8633096817184742,-1.5227361022017747,47.82244054194609,50.347479310467826,0.3235653930618234,0.29670599767564454,1.0440283391438072,1.0427873601147937,31.046947085125854,0.9548015594482422,0.3060946421295476,-0.27084770202636577,-1.228442732154786,0.6867473281020544,-0.7496452170905741,0.20794981303784255,-0.9252613232541798,32.193709284309904,-24.127149100088687,0.47879751506420926,11,0.4246234893798828,-1.2018985748291016,1.3242487907409668,1.3266477584838867,-1.0699539184570312,2,-0.06366970907153835,-2.814824221409983,26.47056579589844,-3.051291721666981,26.57132339477539,1.0000000000000069,26.532939910888672,-0.06366970907153835
7234,2008-11-13,27.415771484375,27.497337341308594,25.7028865814209,26.23066520690918,23420592.0,0.04844037331636031,1.6619198856924589,-3.6865629134750186,60.24530414059368,51.148493805344884,-0.8370743956231799,-0.9522824827284708,-0.21841763423279303,-0.20018677703237842,30.37489964804759,1.7944507598876953,0.35462061778832066,0.9536020278930657,-0.10158975037183282,2.008793806157964,0.42600613876061644,1.481197917025515,-2.083144898033975,95.45455028597728,36.22373995052203,0.5275958891324497,11,-0.8420486450195312,-2.4685707092285156,-0.3574509620666504,-0.35505199432373047,-2.12551307678223,3,-0.11183058573400428,-1.8633096817184742,26.149099349975586,-2.814824221409983,26.47056579589844,-3.051291721666981,26.57132339477539,-0.11183058573400428
7235,2008-11-14,26.417787551879886,27.506933212280273,26.360212326049805,27.00794219970703,16764068.0,-0.03640181831337086,-2.251701673684296,-0.4979761385528274,56.38082793630072,51.42741278946449,0.17225433086793984,0.03223887820855964,0.765477151105113,0.8176179172701055,30.70969684196599,1.1467208862304688,0.28653779048579153,-0.03478584289550568,-1.0878166800560614,1.01824499426505,-0.5613012614757835,0.49172957568477216,-0.9807239483040249,39.62763258056351,-22.383742333330197,0.5265154185802775,11,0.15593528747558238,-1.470586776733402,0.014394283294674182,0.016793251037594104,-1.2474803924560582,4,-0.062114017450164094,1.6619198856924589,27.415771484375,-1.8633096817184742,26.149099349975586,-2.814824221409983,26.47056579589844,-0.062114017450164094
7236,2008-11-17,26.54253578186035,27.209457397460934,25.952381134033203,26.06273651123047,16899541.0,0.004722130107810196,-2.589031472844145,-0.8130060017258647,51.20845862488797,50.64121741516767,-0.004069305128968637,-0.18633086006390442,0.6059892927622812,0.7196693234569906,31.175435283801146,1.2570762634277308,0.1713634347935198,0.1434600830078132,-0.7594706493007237,1.0463908153163501,-0.30800528314645703,0.5949254491620835,-1.0052126417390497,46.5425441935211,-13.18842763977262,0.4514653661542687,11,0.031187057495117188,-0.3238649368286133,-1.1875052452087402,-1.1851062774658203,-1.2810649871826207,0,-0.039045531478198225,-2.251701673684296,26.417787551879886,1.6619198856924589,27.415771484375,-1.8633096817184742,26.149099349975586,-0.039045531478198225
7237,2008-11-18,27.14228630065918,27.29102325439453,26.149099349975586,26.76804161071777,23398499.0,0.022595825950009862,2.400006814813132,0.7800026237015732,58.78477442350864,51.69137655474267,-0.6613309836557413,-0.8054604505563887,-0.007708217127081696,0.14848616249253155,31.628403732403427,1.1419239044189453,0.17328308917954516,0.7292963981628411,-0.21158021212340827,1.6701730084490904,0.25885809301971463,1.1997347033059675,-1.5087140054542516,79.78727903239448,19.14470502509493,0.47043830514312496,11,-0.5853567123413086,-0.9236154556274414,-1.7872557640075684,-1.7848567962646484,-1.947988510131836,1,-0.07972425182048959,-2.589031472844145,26.54253578186035,-2.251701673684296,26.417787551879886,1.6619198856924589,27.415771484375,-0.07972425182048959
7238,2008-11-19,26.158695220947266,27.478145599365234,26.11071586608887,27.108699798583984,21407878.0,-0.03623832822395756,-1.6146801705368226,-2.5384584021364405,49.86944045054789,52.26095078674532,0.30465429572535285,0.21404517610006124,0.9437224079347963,1.1554449001738476,31.16185344149973,1.3674297332763636,0.11102860755765676,-0.27012805938720774,-1.1807190497114632,0.6404629309370478,-0.7254235545493373,0.18516743577492178,-0.43272373686205867,25.265901209506893,-32.78053486672941,0.45529549516212797,11,0.4462146759033203,0.059975624084472656,-0.8036646842956543,-0.8012657165527344,-1.1275291442871058,2,-0.04640498618634459,2.400006814813132,27.14228630065918,-2.589031472844145,26.54253578186035,-2.251701673684296,26.417787551879886,-0.04640498618634459
7239,2008-11-20,24.15793037414551,26.105918884277344,23.750099182128906,26.03394889831543,35685077.0,-0.07648565151673115,1.3325426801631666,1.9747468257856193,37.3015873015873,51.63965601955125,2.2913985113257063,2.1484923440754535,2.8666051415006777,3.1586806068923288,31.45786852657605,2.4085960388183594,-0.0640853376546815,-2.158859634399409,-3.5233412272658633,-0.7943780415329549,-2.841100430832636,-1.476618837966182,3.7856216430664027,10.855714911637262,-42.81033701186049,0.6822407964332272,11,1.4705858230590785,1.6888952255248988,1.1755094528198207,1.1994991302490199,1.3482379913330078,3,0.03813302891041337,-1.6146801705368226,26.158695220947266,2.400006814813132,27.14228630065918,-2.589031472844145,26.54253578186035,0.03813302891041337
7240,2008-11-21,24.719295501708984,24.80566024780273,23.15994644165039,24.292274475097656,36999166.0,0.023237302155827866,4.487994606318548,-0.2276209009184875,38.34547261500082,50.5808687768001,1.6156118820980332,1.5621684348561828,2.235678173801208,2.602845921913609,31.502102578528707,1.6457138061523402,-0.11211059093363218,-1.5308022499084473,-3.0688884256702735,0.007283925853379003,-2.2998453377893604,-0.7617591620275341,3.1403874588012712,36.11109638777727,-11.972542380719275,0.7690430878809136,11,0.6141443252563477,0.832453727722168,0.4953937530517578,0.6381340026855469,0.8876304626464844,4,0.023097863199390556,1.3325426801631666,24.15793037414551,-1.6146801705368226,26.158695220947266,2.400006814813132,27.14228630065918,0.023097863199390556
7241,2008-11-24,24.36424446105957,24.92560958862305,24.17712211608887,24.92560958862305,30187578.0,-0.014363315517016528,1.6666689317979935,-1.3146076951251189,35.601023777178185,48.39548109017236,1.8155939583356684,1.925633403106339,2.525042731384822,2.9575117938527704,31.495108741692334,0.7484874725341797,-0.07500655260359679,-1.8285172462463386,-3.5563997734525294,-0.10063471904014776,-2.692458509849434,-0.9645759826432432,3.3074490386962907,27.888894778222422,-14.840121705975378,0.8639412636030951,11,0.9691953659057617,1.1275300979614258,0.7880706787109375,0.9931850433349609,1.3338432312011754,0,0.03308383724570474,4.487994606318548,24.719295501708984,1.3325426801631666,24.15793037414551,-1.6146801705368226,26.158695220947266,0.03308383724570474
7242,2008-11-25,24.57535552978516,25.069549560546875,24.10994911193848,24.661720275878906,32971655.0,0.008664790285740187,1.1276621838788723,0.1538477220140116,39.44561932894555,47.46472317761674,1.4610172411049653,1.6566176231423633,2.2287718820412614,2.751529431153635,31.237136608458293,0.9596004486083949,-0.07611951603559675,-1.5267239570617654,-3.3958370948914904,0.34238918076795954,-2.4612805259766297,-0.5921673881469012,2.9158680876464835,32.77776305444402,-8.989687165914248,0.9345565689148626,11,0.7580842971801722,0.882832527160641,0.576959609985348,0.7820739746093714,0.6813163757324148,1,0.02791883373003512,1.6666689317979935,24.36424446105957,4.487994606318548,24.719295501708984,1.3325426801631666,24.15793037414551,0.02791883373003512
7243,2008-11-26,24.64732551574707,24.70490264892578,23.798080444335934,24.19631385803223,17021676.0,0.002928543022487906,2.2033796667497785,-5.222173144876499,43.216935373032044,45.57268220344323,1.289190167731995,1.558758255075734,2.1103200753910443,2.6607966126787836,31.123311404945763,0.9068222045898473,-0.13477555485566484,-1.3875819206237807,-3.366853476325595,0.5916896350780334,-2.377217698474688,-0.39794614277287366,2.6706470146533228,50.488560333251755,4.4091777193703905,0.9896357778509068,11,0.6861143112182617,0.7029075622558594,0.5049896240234375,0.7101039886474609,-0.2159099578857422,2,0.022191952405984816,1.1276621838788723,24.57535552978516,1.6666689317979935,24.36424446105957,4.487994606318548,24.719295501708984,0.022191952405984816
7244,2008-11-28,25.136722564697266,25.27106666564941,24.229900360107425,24.49378967285156,7098166.0,0.01985598999930116,1.2842084560792737,1.425534974202844,41.405791023664406,43.90878921315031,0.4945161618917311,1.0407184292153637,1.5663314703993798,2.158816158184159,31.019830197926918,1.041166305541985,-0.2406041903738334,-0.8461265563964844,-2.8639571524226284,1.1717040396296596,-1.8550418544095564,0.16278874161658763,2.0149289221531284,93.63635952965001,45.81211686336374,1.008915298013072,11,0.18232345581054688,0.21351051330566406,0.013193607330322266,0.22070693969726562,-0.8396511077880859,4,-0.00419929399170571,2.2033796667497785,24.64732551574707,1.1276621838788723,24.57535552978516,1.6666689317979935,24.36424446105957,-0.00419929399170571
7245,2008-12-01,24.061969757080078,24.87763023376465,23.99479866027832,24.517780303955078,16918091.0,-0.042756282361432474,-1.991874858601855,-0.7089550910460917,36.30173043180204,42.25248608058521,1.3409709143477286,2.0306410141995492,2.56313373276771,3.2112373340618277,30.96229430491695,1.1419239044189453,-0.30329482262796503,-1.8009293556213386,-3.978021062729251,0.37616235148657395,-2.889475209175295,-0.7123835020673823,2.9300135279623163,17.915260097194356,-28.424672124177498,1.0885458535539558,12,1.2570762634277344,1.2882633209228516,1.7236814498901367,1.2954597473144531,0.503789901733402,0,0.06001996607004689,1.2842084560792737,25.136722564697266,2.2033796667497785,24.64732551574707,1.1276621838788723,24.57535552978516,0.06001996607004689
7246,2008-12-02,24.93520545959473,25.0119743347168,24.215505599975586,24.431415557861328,16167987.0,0.03629111462322032,1.423353809458852,-1.1052616162292526,42.27052968463585,40.417569998488226,0.2411138888342279,1.0594357138425252,1.644771775073469,2.3275692591970127,30.992437489082775,0.9500045776367223,-0.556181605355949,-0.8310139656066866,-2.9916937173263207,1.3296657861129475,-1.9113538414665037,0.24932591025313044,1.9034963517119827,77.19861861605266,29.380831412616153,1.0803398758598177,12,0.3838405609130824,0.4150276184081996,0.8504457473754847,0.42222404479980113,-0.3838386535644567,1,0.026938639260430497,-1.991874858601855,24.061969757080078,1.2842084560792737,25.136722564697266,2.2033796667497785,24.64732551574707,0.026938639260430497
7247,2008-12-03,25.50136947631836,25.659704208374023,24.551366806030273,24.551366806030273,16493747.0,0.02270540812832067,-1.3333353410630928,1.8857120141141952,46.81753937392687,40.07846987886367,-0.6507228844637076,0.3900810240230008,1.0179391573919752,1.7557679863222617,31.171104657410908,1.10833740234375,-0.7110664566688278,-0.18664255142211772,-2.260804041428859,1.8875189385846234,-1.22372329642549,0.8504381935812546,1.190182120202099,91.49480495928906,39.9780650264682,1.037080745003371,12,-0.8684368133544922,-0.1511363983154297,0.28428173065185547,-0.14393997192382812,-1.4825820922851562,2,0.007714025559492743,1.423353809458852,24.93520545959473,-1.991874858601855,24.061969757080078,1.2842084560792737,25.136722564697266,0.007714025559492743
7248,2008-12-04,24.96399307250977,25.626117706298828,24.738487243652344,25.13192367553711,14828262.0,-0.02107245276798253,-1.86821734092646,-0.17676855895196134,37.02386754439555,40.04761212806459,-0.33596741440809197,0.8521119169238567,1.4818926555438026,2.271837594404687,31.113097524729756,0.8876304626464844,-0.8558846580611608,-0.6484503746032679,-2.7119303169625155,1.4150295677559797,-1.68019034578289,0.3832895965763541,1.586294317815888,58.21317691805403,11.74806305669155,1.0317399711796231,12,-0.5541677474975621,0.3862400054931605,0.8216581344604457,0.3934364318847621,-0.945205688476566,3,0.01172403918546605,-1.3333353410630928,25.50136947631836,1.423353809458852,24.93520545959473,-1.991874858601855,24.061969757080078,0.01172403918546605
7249,2008-12-05,25.30945014953613,25.525360107421875,24.201112747192386,24.728891372680664,17290955.0,0.013838213943696998,1.616110690345109,-3.457135068829274,43.69885841906716,40.642432772960845,-0.5597694471133714,0.49460279823949804,1.0580886091779824,1.91360794102129,30.741037629361728,1.3242473602294886,-1.1191253560433978,-0.27924318313598917,-2.345319886305518,1.7868335200335395,-1.3122815347207535,0.7537951684487751,1.1052236028425177,78.9625267788608,30.32581085113094,1.0330383515847648,12,-0.5805578231811488,0.04078292846680043,0.4941935539245641,0.04797935485840199,-1.5737438201904261,4,-0.034691966300614885,-1.86821734092646,24.96399307250977,-1.3333353410630928,25.50136947631836,1.423353809458852,24.93520545959473,-0.034691966300614885
7250,2008-12-08,25.39101600646973,25.78445243835449,25.29985427856445,25.76526069641113,17954148.0,0.003222743143437956,1.3488369943051954,-0.6446284249950637,43.42105435218972,41.511325059073236,-0.5990253276961397,0.34056119695473086,0.8964254814978503,1.8155537982878442,30.232239243577695,0.48459815979003906,-1.2533359776751176,-0.14058113098144176,-2.1593599017759963,1.8781976398131128,-1.149970516378719,0.8688082544158355,0.8934686534797862,75.15148302787803,25.165513471135966,1.0093893853972775,12,-0.5997495651245188,-0.04078292846680043,0.3826403617858851,-0.033586502075198865,-1.7752609252929688,0,-0.04308392185967702,1.616110690345109,25.30945014953613,-1.86821734092646,24.96399307250977,-1.3333353410630928,25.50136947631836,-0.04308392185967702
7251,2008-12-09,24.93520545959473,25.91879653930664,24.709699630737305,25.40061187744141,17314714.0,-0.017951646628037943,-1.6387452207955804,1.2435885674678646,37.17948320225631,41.25953215610777,-0.06001826067679161,0.7035863879629467,1.2961262905862334,2.251445245684639,30.553272371799515,1.209096908569336,-1.1088653510574566,-0.5145857810974093,-2.4880561384578854,1.458884576263067,-1.5013209597776473,0.4721493975828288,1.2242976716228213,42.73736037869737,-3.335232368922263,0.9867351786802383,12,-0.07676696777344105,0.4150276184081996,0.8216576576232875,0.42222404479980113,-0.9835891723632848,1,-0.014816232470187707,1.3488369943051954,25.39101600646973,1.616110690345109,25.30945014953613,-1.86821734092646,24.96399307250977,-0.014816232470187707
7252,2008-12-10,24.719295501708984,25.18950080871582,24.54656791687012,24.86803436279297,13961442.0,-0.008658840138117463,-1.601945194905465,0.319589192113341,40.820074630533114,40.993214295830114,0.19942887128608433,0.8238054273212967,1.4494765369962366,2.452107214909791,30.6331195835179,0.6429328918456996,-1.0138753421334386,-0.6429322242736824,-2.580786484939484,1.2949220363921192,-1.6118593546065831,0.32599490605921844,1.320225361925882,30.167528906981172,-17.771227261485574,0.968927130332901,12,0.2375020980834961,0.6309375762939453,0.8468470573425293,0.6381340026855469,-1.1131362915039062,2,-0.006793425632502403,-1.6387452207955804,24.93520545959473,1.3488369943051954,25.39101600646973,1.616110690345109,25.30945014953613,-0.006793425632502403
7253,2008-12-11,24.484193801879886,24.9783878326416,24.36904144287109,24.719295501708984,16824719.0,-0.009510857613755364,-1.618556025032044,1.5806339924597745,52.685619151270494,42.24652853223078,0.4570170597963603,0.977919706920364,1.6070146655453748,2.66346746317722,30.67259702634646,0.6093463897705114,-0.8573477678756269,-0.7947886466979952,-2.7333587648403714,1.143781471444381,-1.7640737057691815,0.17449641237319113,1.4401440848756017,16.480393887809967,-34.655834841835876,0.9692850590711876,12,0.4726037979125941,0.8660392761230433,1.170711994171139,0.8732357025146449,0.618942260742184,3,-0.019008443635622152,-1.601945194905465,24.719295501708984,-1.6387452207955804,24.93520545959473,1.3488369943051954,25.39101600646973,-0.019008443635622152
7254,2008-12-12,24.34984970092773,24.36424446105957,23.67333221435547,24.01399040222168,17198833.0,-0.005486972617486874,2.7894665264853726,-1.4285702695905502,46.72897448783833,43.40511120512371,0.5230046611889385,0.9178545340767457,1.6511996165739156,2.7784106260963455,31.595388246289634,0.8108615875244176,-0.762780851738448,-0.775836658477786,-2.4727802545491784,0.9211069375936063,-1.6243084565134822,0.07263513955791012,1.4639125280235525,30.12817790311468,-21.96229718377022,0.8484717980356963,12,0.44621467590332387,0.9835901260376012,1.3530359268188512,1.0075798034668004,1.0843486785888707,4,-0.013596072294520756,-1.618556025032044,24.484193801879886,-1.601945194905465,24.719295501708984,-1.6387452207955804,24.93520545959473,-0.013596072294520756
7255,2008-12-15,24.77687263488769,24.96399307250977,24.24909210205078,24.42181968688965,14938308.0,0.01753698438408402,-1.041092608122689,1.057147887123979,53.607382046731054,44.66476146757873,0.23250565939173384,0.38113625394094797,1.143153125522261,2.3345027222985912,32.29505410244498,0.7149009704589879,-0.706370263802004,-0.26676797866821644,-1.8559219332354822,1.3223859758990493,-1.0613449559518493,0.5278089986154164,0.9307369625715545,49.14531076133751,-5.7583790894230305,0.7945769772836324,12,0.019191741943362928,0.5565671920776403,1.0363669395446813,0.5805568695068395,0.5613651275634801,0,-0.04202169986844706,2.7894665264853726,24.34984970092773,-1.618556025032044,24.484193801879886,-1.601945194905465,24.719295501708984,-0.04202169986844706
7256,2008-12-16,25.50616836547852,25.640512466430664,24.7912654876709,24.96399307250977,20119842.0,0.029434535235246972,1.0946731086783867,1.5270265914585164,57.46154053151554,45.84742826286636,-0.4551450557605783,-0.45300845303721005,0.37227471064513296,1.5888673608864003,32.41950651740929,0.8636398315429723,-0.650189441785443,0.5143461227417028,-0.9300070348598908,1.9586992803432963,-0.20783045605909578,1.2365227015425013,-2.3462219238281286,93.17072745060224,34.00309956921803,0.7221765788007971,12,-0.7101039886474645,-0.17272853851318715,0.2854804992675746,-0.14873886108398793,0.4270210266113246,1,-0.07411592588953309,-1.041092608122689,24.77687263488769,2.7894665264853726,24.34984970092773,-1.618556025032044,24.484193801879886,-0.07411592588953309
7257,2008-12-17,24.9783878326416,25.438995361328125,24.882427215576172,25.2470760345459,15693414.0,-0.020692270405900937,-1.4166597651267951,-0.49557441179781603,52.47311901496991,47.564011759596845,-0.010449926167542145,-0.10082310145959639,0.8595256056125073,2.1063431995687623,32.65938682503498,0.6237411499023473,-0.44914230090044427,0.09476051330566548,-0.936416963722106,1.125937990333437,-0.42082822520822205,0.610349251819553,-1.768830070495607,66.34143550950242,5.824972150049291,0.5155887385138864,12,-0.18232345581054688,0.35505199432373047,0.7964682579040527,0.3790416717529297,1.1179332733154297,2,-0.04110639775031344,1.0946731086783867,25.50616836547852,-1.041092608122689,24.77687263488769,2.7894665264853726,24.34984970092773,-0.04110639775031344
7258,2008-12-18,24.94480133056641,25.47738075256348,24.61374092102051,25.117530822753906,19165486.0,-0.0013446224912602167,-1.0689692987466535,0.642862213388217,48.461529523001104,48.093197437811725,0.02249335238258965,-0.17164150858321392,0.8604825031005454,2.131393586445899,33.24424194870448,0.8636398315429688,-0.3655295505374454,0.12186870574951669,-0.7185660671276111,0.9623034786266444,-0.2983486806890454,0.5420860921880788,-1.686624474334721,64.63409313252598,7.963917240413394,0.4202173864385633,12,-0.14873695373535512,0.38863849639892223,0.7940692901611293,0.41262817382812145,1.4250068664550746,3,-0.053664172451075465,-1.4166597651267951,24.9783878326416,1.0946731086783867,25.50616836547852,-1.041092608122689,24.77687263488769,-0.053664172451075465
7259,2008-12-19,25.079145431518555,25.54935073852539,25.01677131652832,25.429399490356445,26760734.0,0.005385655278301371,-1.2424288662774357,2.0277606007067557,59.60144046902742,49.89101811746036,-0.1653425612338033,-0.24604681558813724,0.7723546774689005,1.9822363569681087,32.228834069622856,0.6045494079589808,-0.37598187554075224,0.2101520538330064,-0.5760520893717036,0.9963561970377164,-0.18295001776935038,0.6032541254353632,-1.773321863082888,59.65510860103769,-1.8381016671061374,0.39310207160235544,12,-0.2830810546875,0.25429439544677734,0.6813163757324219,0.27828407287597656,1.5065727233886754,4,0.0009565968333740127,-1.0689692987466535,24.94480133056641,-1.4166597651267951,24.9783878326416,1.0946731086783867,25.50616836547852,0.0009565968333740127
7260,2008-12-22,25.29025840759277,25.38142013549805,24.728891372680664,25.136722564697266,16605877.0,0.008417869606071049,2.8857269417957556,-0.4383556422013251,53.83023430375531,51.74110157318247,-0.43834802354285785,-0.4344668087497219,0.6232381676504737,1.7612946007236552,30.947511672122584,0.6525287628173864,-0.22797673160529186,0.39271688461303356,-0.4118503903365749,1.197284159562642,-0.009566752861772443,0.7950005220878396,-1.9377410611972046,65.88782963419753,6.117645128682895,0.40228363747480467,12,-0.6333360671997035,0.043181419372562146,0.4702033996582067,0.06717109680176137,1.3098545074462962,0,0.005691518433857512,-1.2424288662774357,25.079145431518555,-1.0689692987466535,24.94480133056641,-1.4166597651267951,24.9783878326416,0.005691518433857512
7261,2008-12-23,25.170307159423828,25.563743591308594,25.13192367553711,25.50136947631836,14558358.0,-0.004742982307089805,-1.1176503601159855,-2.1562542703455287,46.04811153044721,52.32199456206182,-0.31462686503184756,-0.2645971049346372,0.7314437654610089,1.8726882724663128,29.66364454064147,0.4318199157714844,-0.1886611369854947,0.23246250152588033,-0.5397276655493641,1.0046526686011248,-0.1536325820117419,0.6185575850635026,-1.7720299106275625,58.58575515735567,2.711678461491907,0.3860950835376219,12,-0.5133848190307617,0.14873886108398438,0.5901546478271484,0.18712234497070312,1.492177963256836,1,0.006671774085381887,2.8857269417957556,25.29025840759277,-1.2424288662774357,25.079145431518555,-1.0689692987466535,24.94480133056641,0.006671774085381887
7262,2008-12-24,25.26147079467773,25.39101600646973,25.10313606262207,25.23748016357422,4198208.0,0.0036218721796477116,1.0339047003018282,-0.07246560505149527,53.97437465598424,52.46518961814112,-0.3584946185870024,-0.3180286573893021,0.6205350456147052,1.7642936450385136,28.508303393388594,0.2878799438476598,-0.15125424723133207,0.2893203735351513,-0.47599575071507516,1.0546364977853777,-0.09333768858996194,0.6719784356602645,-1.8183488415287776,68.18190031621695,12.083058053055375,0.3826580621251137,12,-0.6045484542846644,0.05757522583008168,1.1347260475158727,0.09595870971680043,2.077533721923828,2,0.02659063689805574,-1.1176503601159855,25.170307159423828,2.8857269417957556,25.29025840759277,-1.2424288662774357,25.079145431518555,0.02659063689805574
7263,2008-12-26,25.194297790527344,25.395814895629886,25.04076194763184,25.338237762451172,4030013.0,-0.0026591089923607703,1.7407243816253666,-5.999840992209506,48.33794823201392,52.64396447860507,-0.2011539304766643,-0.21900531975514426,0.680696284498147,1.8025616241178106,27.13778302769871,0.3550529479980469,-0.013522524259371949,0.19479875564575266,-0.5606719528000355,0.9502694640915408,-0.18293659857714317,0.5725341098686485,-1.7072280271127553,55.74716188831239,2.435479738750246,0.37773535422289467,12,-0.2494955062866211,0.12474822998046875,1.193502426147461,0.1631317138671875,1.6313209533691406,4,0.03580267737284726,1.0339047003018282,25.26147079467773,-1.1176503601159855,25.170307159423828,2.8857269417957556,25.29025840759277,0.03580267737284726
7264,2008-12-29,25.03116607666016,25.51096534729004,24.73369026184082,25.51096534729004,9389537.0,-0.0064749458478068345,2.240001113085513,3.3333289163331585,44.925585656243214,51.679320435217534,0.07686965812658642,-0.06765585322482437,0.8115744336307493,1.9350099797588527,26.538926797428985,0.7772750854492188,0.09495087929104074,0.036944866180423475,-0.7159598743600668,0.7898496067209138,-0.3395075040898199,0.41339723645066684,-1.5010274591852486,36.20697139384511,-13.749664526272113,0.37645237027024464,12,0.09596061706542613,-0.3982334136962926,1.3806242942810023,0.32626342773437145,2.0919284820556605,0,0.05347901557049384,1.7407243816253666,25.194297790527344,1.0339047003018282,25.26147079467773,-1.1176503601159855,25.170307159423828,0.05347901557049384
7265,2008-12-30,25.50616836547852,25.554147720336914,25.170307159423828,25.18950080871582,10662151.0,0.01897643471197563,-1.1621479336667544,-0.6600000795061204,58.008073641886654,51.740046336369886,-0.31715506551389083,-0.4520939642266555,0.30793568432552476,1.4349925979256568,25.736070572115466,0.5229816436767543,0.12929940574395715,0.43973722457885955,-0.20611154225193928,1.0855859914096584,0.11681284116346191,0.7626616079942572,-1.9338222710244928,93.06367147915766,40.45086151126001,0.3229243834153986,12,-0.4174261093139684,-0.9667968750000036,0.23150253295898082,-0.14873886108398793,1.9144020080566406,1,0.04232504757123112,2.240001113085513,25.03116607666016,1.7407243816253666,25.194297790527344,1.0339047003018282,25.26147079467773,0.04232504757123112
7266,2008-12-31,25.60692596435547,25.78445243835449,25.46298599243164,25.54935073852539,11788454.0,0.003950322817335428,-1.7916618355887257,0.18181599156753298,62.86507448558948,52.89470805532761,-0.44937358945780304,-0.5269654937984853,0.14679444328778501,1.3044189458397284,24.938446024151943,0.321466445922848,0.22736109578195496,0.506908798217772,-0.17883736374977843,1.1926549601853225,0.1640357172339968,0.8497818792015472,-1.9932165424619086,83.10498055915599,26.51067685410699,0.34287308098377556,12,-0.40782928466796875,-0.8108615875244141,-0.16433143615722656,-0.2494964599609375,1.861623764038086,2,0.03878587191864025,-1.1621479336667544,25.50616836547852,2.240001113085513,25.03116607666016,1.7407243816253666,25.194297790527344,0.03878587191864025
7267,2009-01-02,25.698087692260746,25.83723068237305,25.127126693725586,25.68369483947754,13163193.0,0.0035600418430612457,3.852445127991148,0.24998343603000936,68.35990643928076,55.10563882380313,-0.4779738894989478,-0.6352010288716023,0.019193080653803207,1.1846645040354282,25.040978837434224,0.7101039886474645,0.2549825578199716,0.5882346153259306,-0.12676951688272098,1.3032387475345821,0.23073254922160302,0.9457366814302581,-1.9975485497087497,87.3912194312559,24.660194576903663,0.3575020661043264,1,-0.41502666473389027,-0.902023315429691,-0.2854804992675817,-0.3406581878662145,1.0699539184570241,4,0.037527984259714264,-1.7916618355887257,25.60692596435547,-1.1621479336667544,25.50616836547852,2.240001113085513,25.03116607666016,0.037527984259714264
7268,2009-01-05,25.256671905517575,25.659704208374023,24.98318672180176,25.525360107421875,13093372.0,-0.01717698966667114,1.517853339958814,-18.668168566123388,62.54978354978358,55.4332324994427,0.013782409595741285,-0.17996091409029802,0.45123497167670834,1.594783705433926,25.20023797964862,0.7149009704589844,0.18551235942381084,0.13218488693236807,-0.5822297649889556,0.8465995388536918,-0.22502243902829377,0.4893922128930299,-1.427931270576316,47.39125399906274,-18.65978174231161,0.3572073259606614,1,0.026389122009280896,-0.4606075286865199,0.13914203643799183,0.10075759887695668,1.4681873321533239,0,0.08244683301401556,3.852445127991148,25.698087692260746,-1.7916618355887257,25.60692596435547,-1.1621479336667544,25.50616836547852,0.08244683301401556
7269,2009-01-06,24.431415557861328,25.534955978393555,24.018787384033203,25.35742950439453,29167570.0,-0.03267478592363393,1.3670404735813997,3.4464257826364277,45.69377205491806,54.529181138460785,0.8241656391581209,0.6072779890170281,1.239392003358624,2.386921160936886,25.263653386399614,1.5161685943603516,0.17002042958702646,-0.6491697311401374,-1.4213074136171073,0.12296795133683247,-1.0352385723786242,-0.2631008899016507,-0.4821655200741617,22.691286233936193,-43.61872589611599,0.3860688412384852,1,0.4965934753417969,0.36464881896972656,0.9104208946228027,0.9260139465332031,2.499757766723633,1,0.0979969081351395,1.517853339958814,25.256671905517575,3.852445127991148,25.698087692260746,-1.7916618355887257,25.60692596435547,0.0979969081351395
7270,2009-01-07,24.29707145690918,24.65212440490723,24.10994911193848,24.16752624511719,22917674.0,-0.0054988259126442784,-3.4313563483589635,-0.13989552995068597,32.303386313044115,53.001989447638216,0.897155915382168,0.6908864998526703,1.3454475471209264,2.485113656389281,25.664667395145617,0.54217529296875,0.18583806174770245,-0.7288166046142592,-1.561014052615736,0.10338084338721742,-1.1449153286149958,-0.3127178806135227,-0.27828407287597656,15.303423160350215,-45.64221503030742,0.4160987240007377,1,0.6309375762939453,0.498992919921875,1.0375680923461914,1.0555601119995117,2.063140869140625,2,0.11631126437680317,1.3670404735813997,24.431415557861328,1.517853339958814,25.256671905517575,3.852445127991148,25.698087692260746,0.11631126437680317
7271,2009-01-08,24.56575965881348,24.86323547363281,24.32585906982422,24.32585906982422,18202168.0,0.011058460373745804,-3.4799923674439386,1.8518676658962192,43.46505367249389,51.834287116139286,0.5964136273445284,0.41434488806503467,1.0684883239559468,2.1744210880170165,25.516574801748803,0.5661640167236293,0.12173788263024576,-0.4416561126708949,-1.298368938951235,0.4150567136094452,-0.8700125258110667,-0.013299699530723075,-0.546972274780277,30.079149307522364,-28.937088690724302,0.4283564131401706,1,0.3622493743896449,0.23030471801757457,0.768879890441891,0.7868719100952113,1.309854507446289,3,0.11621096820824173,-3.4313563483589635,24.29707145690918,1.3670404735813997,24.431415557861328,1.517853339958814,25.256671905517575,0.11621096820824173
7272,2009-01-09,24.551366806030273,25.00717544555664,24.426618576049805,24.5561637878418,14017716.0,-0.000585890808308176,-3.5660388680122708,-0.019995706687246678,43.730917521142224,51.32239481493132,0.558184360060924,0.4379666661775268,1.0459663688418672,2.1513557524002636,25.155843611269503,0.5805568695068359,0.07872227487348127,-0.4476525306701653,-1.3194145073083625,0.4241094459680319,-0.8835335189892639,-0.0117715423510667,-0.4414176940917933,32.45621070470863,-24.781594087150403,0.4358809883190982,1,0.37664222717285156,0.24469757080078125,0.7832727432250977,0.801264762878418,1.453792572021488,4,0.11881957307756763,-3.4799923674439386,24.56575965881348,-3.4313563483589635,24.29707145690918,1.3670404735813997,24.431415557861328,0.11881957307756763
7273,2009-01-12,24.018787384033203,24.62333679199219,23.750099182128906,24.62333679199219,24832847.0,-0.02169245509648199,1.888887486670136,126.02703777326724,35.00680438695518,50.22030800723265,1.0130109774211817,0.9843599069016946,1.547519477525384,2.6437658732076414,24.85978364275958,0.8732376098632848,0.07057157870892539,-0.9569616317749023,-1.9078428492857213,-0.006080414264083345,-1.4324022405303118,-0.48152102301949284,1.8184432983398473,15.053768037111325,-40.1483161893942,0.47544060875541017,1,0.7748775482177734,0.7772769927978516,0.9727954864501953,1.3338441848754883,2.111120223999027,0,0.11446265719942916,-3.5660388680122708,24.551366806030273,-3.4799923674439386,24.56575965881348,-3.4313563483589635,24.29707145690918,0.11446265719942916
7274,2009-01-13,24.018787384033203,24.17712211608887,23.58696746826172,23.745302200317386,17532305.0,0.0,-1.000000000000012,-0.4523785485774055,30.880238081716712,47.20610405610266,0.9546998749675382,1.0100728125065537,1.5098210334496471,2.6071725124204868,24.120296328519096,0.590154647827152,0.011850897437618357,-0.9404085159301765,-1.9470576918503681,0.06624065999001516,-1.4437331038902705,-0.43708392797008244,1.7767006683349642,30.40539996078421,-22.476520185855463,0.503324587960095,1,0.6933116912841797,0.7340946197509766,0.8612418174743652,1.3338441848754883,1.904806137084961,1,0.11266479903296833,1.888887486670136,24.018787384033203,-3.5660388680122708,24.551366806030273,-3.4799923674439386,24.56575965881348,0.11266479903296833
7275,2009-01-14,23.735706329345703,23.96600914001465,23.514997482299805,23.93242454528809,16723426.0,-0.011785817916673103,2.4182128323925034,-0.7193011821320445,29.43606551640042,43.49176972619277,1.073075522927141,1.276605123770949,1.742011012515917,2.853940911710346,24.178287887267473,0.5037899017333984,-0.029418287436943302,-1.1714312553405755,-2.3160167485666,-0.02684576211455081,-1.7437240019535878,-0.5991385087275631,1.9714408996582051,14.791053914519559,-35.825679358590655,0.5722927466130119,1,0.9404077529907227,0.9811906814575195,1.303856372833252,1.6169252395629883,1.8856143951416016,2,0.13462700249575188,-1.000000000000012,24.018787384033203,1.888887486670136,24.018787384033203,-3.5660388680122708,24.551366806030273,0.13462700249575188
7276,2009-01-15,23.61575508117676,23.80287742614746,23.11196517944336,23.750099182128906,21325552.0,-0.005053620334889319,4.759987915119616,0.6829265927843244,26.60298597473715,38.85211189679903,0.9843957866675268,1.3150954194449191,1.7954805090433616,2.9331424682894784,25.184716117277876,0.6909122467041016,-0.05183998560948311,-1.1968618392944315,-2.4410490433041545,0.047325364715291585,-1.8189554412992912,-0.5747682372895717,1.9598631630249024,26.582269563502315,-20.911532692567675,0.6220936020048615,1,0.77007961273193,0.8996257781982386,1.454994678497311,1.73687648773193,2.64849662780761,3,0.11621297881178272,2.4182128323925034,23.735706329345703,-1.000000000000012,24.018787384033203,1.888887486670136,24.018787384033203,0.11621297881178272
7277,2009-01-16,23.951616287231445,24.15793037414551,23.67333221435547,23.778888702392575,26773239.0,0.01422191265535222,-1.524997142757779,-1.2857102292894762,33.586832040395876,35.634006173533734,0.4187844242352199,0.9469158423219284,1.389327791879726,2.5635868527822296,26.015098877392095,0.54217529296875,-0.16775102541470588,-0.8096620559692376,-2.108579633537218,0.48925552159874286,-1.459120844753226,-0.16020326718524913,1.4269097117895555,55.55556957776043,8.729612180522857,0.6494587887839901,1,0.3718442916870117,0.5229816436767578,1.152719497680664,1.401015281677246,1.775259017944336,4,0.08032851962704513,4.759987915119616,23.61575508117676,2.4182128323925034,23.735706329345703,-1.000000000000012,24.018787384033203,0.08032851962704513
7278,2009-01-20,23.606159210205078,24.53697204589844,23.57737159729004,24.201112747192386,20162359.0,-0.014423121716864218,-1.9411744072864923,-3.4444616217051363,32.043533101192665,34.117312956453134,0.5649001763436132,1.2510870279333695,1.6780551551750769,2.874454224873574,26.435192713845478,0.959600448608402,-0.3330296144560876,-1.0881870269775398,-2.4817934077447994,0.30541935378971985,-1.7849902173611696,-0.39138383659390996,1.591041923249712,34.68011575208059,-12.931852309353168,0.6968031903836291,1,0.4534111022949219,0.868438720703125,1.547356128692627,1.7464723587036133,0.6621246337890625,1,0.10162602677057198,-1.524997142757779,23.951616287231445,4.759987915119616,23.61575508117676,2.4182128323925034,23.735706329345703,0.10162602677057198
7279,2009-01-21,25.10313606262207,25.18950080871582,23.860454559326172,24.13393974304199,28385160.0,0.06341467237795473,1.3277278360709406,-1.6290285868167835,45.96153824101532,35.63488539289438,-0.9239343550078196,-0.2571864347183137,0.16284752153209325,1.350092197904047,26.61705644358092,1.5833415985107422,-0.5043563932335715,0.4075902938842759,-0.987451222973835,1.8026318107423869,-0.28993046454478133,1.1051110523133332,-1.991170883178711,95.84292346774363,51.75042010110724,0.6975207584290561,1,-0.9524030685424805,-0.6285381317138672,0.050379276275634766,0.2494955062866211,-2.389404296875,2,0.0409021224618622,-1.9411744072864923,23.606159210205078,-1.524997142757779,23.951616287231445,4.759987915119616,23.61575508117676,0.0409021224618622
7280,2009-01-22,25.4341983795166,25.534955978393555,24.661720275878906,24.78166961669922,25371613.0,0.013188085985299525,1.0449432179826472,0.6732678917931718,48.34559354131294,36.17716760054095,-1.2032687882960467,-0.6080892732535297,-0.20710416284074995,0.9854009283914245,26.389766320279804,0.8732357025146484,-0.6271597178332797,0.7314556121826179,-0.6779158476622591,2.140827072027495,0.0267698822601794,1.4361413421050564,-2.2806824874877947,95.84160208447312,54.342360662252624,0.7046857299224388,1,-1.1107378005981445,-0.9596004486083984,-0.3694462776184082,-0.08156681060791016,-2.864406585693363,3,0.01924161848150474,1.3277278360709406,25.10313606262207,-1.9411744072864923,23.606159210205078,-1.524997142757779,23.951616287231445,0.01924161848150474
7281,2009-01-23,25.338237762451172,25.4677848815918,24.94960021972656,25.170307159423828,17841392.0,-0.0037728972477745204,1.4269532436440229,0.2573535644655421,46.55647785169042,36.49111874837963,-1.102107110222505,-0.5258639718647373,-0.15318720224549764,1.0569457347117464,26.39925410255271,0.5181846618652415,-0.6164855368983098,0.6270984649658189,-0.7959364663557871,2.050133396287425,-0.08441900069498587,1.3386159306266237,-2.0894642669677737,89.95097131744123,52.01546582862413,0.711517465660803,1,-1.0147771835327148,-0.8636398315429688,-0.2734856605529785,0.014393806457519531,-3.353801727294922,4,0.011172164563694853,1.0449432179826472,25.4341983795166,1.3277278360709406,25.10313606262207,-1.9411744072864923,23.606159210205078,0.011172164563694853
7282,2009-01-26,25.933189392089844,26.144302368164066,25.117530822753906,25.50136947631836,23680700.0,0.023480387042556394,1.4044880584948272,2.571418836036527,56.28901711965891,38.85580905201338,-1.65441320389278,-1.1256231729193544,-0.7808877320333139,0.4286856054074164,26.23652093698042,1.0267715454101598,-0.5232020585800328,1.1884641647338867,-0.31849277999960535,2.695421109467379,0.4349856923671389,1.9419426371006345,-2.5929685972900387,91.77566537946251,52.76275782971596,0.7534784723667465,1,-1.3050556182861328,-1.3050556182861328,-0.8684372901916504,-0.6237392425537109,-3.2962245941162074,0,0.012765969965711443,1.4269532436440229,25.338237762451172,1.0449432179826472,25.4341983795166,1.3277278360709406,25.10313606262207,0.012765969965711443
7283,2009-01-27,26.09632110595703,26.29783821105957,25.630916595458984,25.87081527709961,22438308.0,0.006290460899381234,1.1221292969508643,0.5222219277555455,67.65003000681017,42.94134148813487,-1.6671767686315313,-1.2835193675645016,-0.965184542740289,0.2411297719268859,26.07015727735812,0.6669216156005859,-0.48944915323433946,1.3064947128295898,-0.3073193366228786,2.9203087622820583,0.4995876881033574,2.1134017375558223,-2.587855416755371,91.73223694352647,48.56225842772831,0.8069070247262338,1,-1.3914194107055664,-1.3914194107055664,-1.031569004058838,-1.0243721008300781,-4.006328582763672,1,-0.014157007008045897,1.4044880584948272,25.933189392089844,1.4269532436440229,25.338237762451172,1.0449432179826472,25.4341983795166,-0.014157007008045897
7284,2009-01-28,26.369808197021484,26.451374053955078,25.86601829528809,26.249858856201172,29094831.0,0.010479909790887199,3.135605325571342,0.5319123741859089,71.34385791384216,47.5977628656284,-1.7568521721852122,-1.5300216925082175,-1.2979300415266763,-0.0450200897978128,25.66381763200648,0.5853557586669886,-0.44430398948978933,1.513049697875978,-0.24729593241888637,3.2733953281708423,0.6328768827285458,2.39322251302341,-2.638192706071191,95.44236667824796,46.73374918703047,0.8801728151474316,1,-1.5881385803222656,-1.5881385803222656,-1.305056095123291,-1.422607421875,-3.8719863891601562,2,-0.07969433593622854,1.1221292969508643,26.09632110595703,1.4044880584948272,25.933189392089844,1.4269532436440229,25.338237762451172,-0.07969433593622854
7285,2009-01-29,26.58571815490723,26.619304656982425,26.04354476928711,26.19228172302246,29034806.0,0.008187771267526012,1.499991718152131,3.28002162574739,71.02895412803231,52.533981549327855,-1.7053040770846302,-1.7506651773899904,-1.5396383672834766,-0.27583670925168846,25.376321185510413,0.575759887695316,-0.30281426300905423,1.6749821662902882,-0.22950983313106477,3.579474165711641,0.7227361665796117,2.6272281660009646,-2.582126807656458,97.98847620418412,44.98500083294335,0.9522459997106766,1,-1.4873800277709996,-1.7200832366943395,-1.5209660530090368,-1.6385173797607457,-4.203048706054691,3,-0.1456415947313977,3.135605325571342,26.369808197021484,1.1221292969508643,26.09632110595703,1.4044880584948272,25.933189392089844,-0.1456415947313977
7286,2009-01-30,26.600112915039066,26.78723335266113,26.25465583801269,26.398595809936523,25721134.0,0.0005414471050946279,-1.1764639398249777,0.5121973685486338,71.32864161318294,56.727515946304194,-1.3989648667648709,-1.7779965890295344,-1.5842177569705989,-0.31600784727244857,25.51438287391562,0.5325775146484375,-0.13262400625430004,1.639717578887943,-0.3889542363694076,3.6683893941452936,0.6253816712592659,2.65405348651662,-2.282635970620497,88.79318715337513,31.819550674115845,1.0143359076286758,1,-1.4178104400634801,-1.65051364898682,-1.6049318313598668,-1.6529121398925817,-4.059108734130863,4,-0.15151518845384981,1.499991718152131,26.58571815490723,3.135605325571342,26.369808197021484,1.1221292969508643,26.09632110595703,-0.15151518845384981
7287,2009-02-02,26.662485122680664,26.79203224182129,25.482177734375,25.83243179321289,20108170.0,0.0023448098826051034,1.405283813199726,4.119021703122414,80.50938376749762,62.11261046478253,-1.1581533661235852,-1.859765193546135,-1.696006875242798,-0.39685402766845357,24.973239260299497,1.309854507446289,0.08926385825169803,1.6538699150085456,-0.49114073865403896,3.79888056867113,0.5813645881772551,2.726375241839836,-1.9992422811081347,90.10980850131273,26.683813675595367,1.0725053268312916,2,-1.3362417221069336,-1.7104864120483398,-1.6745009422302246,-1.7152843475341797,-5.325778961181641,0,-0.17545435341077764,-1.1764639398249777,26.600112915039066,1.499991718152131,26.58571815490723,3.135605325571342,26.369808197021484,-0.17545435341077764
7288,2009-02-03,27.33900451660156,27.535722732543945,26.56172752380371,26.816022872924805,31642768.0,0.025373456030375996,1.1256569129617642,0.6300578831628659,83.1417398390082,66.24374397567063,-1.3963224643811039,-2.5004837876028496,-2.3833919033553634,-1.0913186720789305,24.5197970974969,0.9739952087402344,0.37410341425071536,2.226272678375242,-0.1582150232502677,4.610760380000752,1.0340288275624872,3.418516529187997,-2.335155370989227,90.42055488836176,21.875102193580446,1.192243850812755,2,-1.2402830123901332,-2.0151605606079066,-2.3510203361511195,-1.7872552871704066,-4.95633506774902,1,-0.17199015844825727,1.405283813199726,26.662485122680664,-1.1764639398249777,26.600112915039066,1.499991718152131,26.58571815490723,-0.17199015844825727
7289,2009-02-04,26.825618743896484,27.49254035949707,26.75364875793457,27.42057037353516,23438724.0,-0.018778510109734303,1.0,-1.1376147458177415,79.48715055082597,69.70391697672763,-0.6849358515014288,-1.8957285651170288,-1.8225608789450654,-0.6098477021353155,23.17278427934126,0.7388916015625,0.6224019004757579,1.5931767463684068,-0.8858146372025502,4.072168129939364,0.3536810545829283,2.8326724381538853,-1.3660323526364628,65.42057810855721,-9.514475946574592,1.2394956917854776,2,-0.5829572677612305,-1.501774787902832,-1.6936945915222168,-1.273869514465332,-4.346988677978516,2,-0.17653371823084607,1.1256569129617642,27.33900451660156,1.405283813199726,26.662485122680664,-1.1764639398249777,26.600112915039066,-0.17653371823084607
7290,2009-02-05,27.12309455871582,27.20466041564941,26.43697929382324,26.79203224182129,17555023.0,0.011089243370649982,2.106800463141689,-0.5564524919371869,82.37376938352983,73.68361603582089,-0.8019850712685965,-2.0771256586797406,-2.086253773479985,-0.9361470816029467,21.600625913575673,0.7676811218261719,0.9428951727312374,1.7493514060974107,-0.8254647062701501,4.3241675184649715,0.46194334991363206,3.0367594622811893,-1.2898036260246926,79.90654335814179,-1.097521709833373,1.2874080561837804,2,-0.7964677810668945,-1.799250602722168,-2.2430648803710938,-1.571345329284668,-4.164665222167969,3,-0.17052894686635944,1.0,26.825618743896484,1.1256569129617642,27.33900451660156,1.405283813199726,26.662485122680664,-0.17052894686635944
7291,2009-02-06,27.42057037353516,27.46375274658203,27.04632568359375,27.099103927612305,21686536.0,0.010967620754901874,1.0470580532314413,0.9710149102389893,82.24797555954706,76.56794475136401,-0.8638634501093385,-2.265935873878913,-2.3343473349885713,-1.2563360602410505,20.422444930561472,0.41742706298828125,1.1196865264484828,1.904086685180669,-0.7956262701104144,4.6037996404717525,0.5542302075351273,3.2539431628262108,-1.2808417168705262,94.39250860772655,9.749293413207695,1.3498564776455426,2,-0.9116201400756871,-2.0967264175415075,-2.6065135002136266,-1.8688211441040075,-3.8431987762451207,4,-0.18372706534014804,2.106800463141689,27.12309455871582,1.0,26.825618743896484,1.1256569129617642,27.33900451660156,-0.18372706534014804
7292,2009-02-09,27.468549728393555,27.52132797241211,27.003143310546875,27.44455909729004,23365777.0,0.0017497577258531738,6.999941107184924,0.07462872535466065,88.00754968841399,78.82989138265333,-0.7500210562335283,-2.1967922423564232,-2.3381745391295894,-1.3371693503611226,19.455598406995982,0.5181846618652344,1.2749577372954377,1.8062068939208977,-0.9875361569393064,4.599949944781102,0.40933536849079744,3.203078419350998,-1.077542138070644,93.88637949650905,2.8024151794887473,1.3968715254301018,2,-0.959599494934082,-2.1447057723999023,-2.4709692001342773,-1.9168004989624023,-4.1358757019043,0,-0.17938863158806928,1.0470580532314413,27.42057037353516,2.106800463141689,27.12309455871582,1.0,26.825618743896484,-0.17938863158806928
7293,2009-02-10,26.76804161071777,27.468549728393555,26.56652641296387,27.38218688964844,23895373.0,-0.02550218794229564,1.2926842274940704,-25.59937986961391,69.42888355089893,78.61711645343743,0.06234745104599426,-1.3489159323869835,-1.6030640772932436,-0.6543098605604918,17.611012459101197,0.902023315429684,1.4476924593251468,0.9682360649108865,-1.7546542893987578,3.691126419220531,-0.39320911224393384,2.329681242065707,0.7676811218261754,30.530983569359154,-57.47449026911242,1.3614451771548217,2,-0.25909137725829723,-1.4441976547241175,-1.7284789085388148,-1.2762670516967738,-3.963148117065426,1,-0.2029037285657861,6.999941107184924,27.468549728393555,1.0470580532314413,27.42057037353516,2.106800463141689,27.12309455871582,-0.2029037285657861
7294,2009-02-11,26.7248592376709,26.97915458679199,26.52814292907715,26.91678047180176,16173406.0,-0.0016132062881126785,1.8484695168227079,0.312501358742071,66.14644179742682,78.07461508337015,0.18013318806644563,-1.151652560941443,-1.5408448611050183,-0.6355650432800495,15.512854595943265,0.4510116577148402,1.5227894946608203,0.7897500991821289,-1.827387100687634,3.406887299051892,-0.5188185007527544,2.098318699117012,0.7964687347412109,26.548650773688,-57.96783374935734,1.308568599934882,2,-0.21590900421142578,-1.401015281677246,-1.6852965354919434,-1.2666711807250977,-3.9151668548583984,2,-0.16247755508091444,1.2926842274940704,26.76804161071777,6.999941107184924,27.468549728393555,1.0470580532314413,27.42057037353516,-0.16247755508091444
7295,2009-02-12,26.93117332458496,26.93117332458496,26.177888870239254,26.52334403991699,14070654.0,0.00771993165910656,2.694116546628022,-2.1249826081771173,69.39251761368732,77.85949019453729,0.03126283743289093,-1.166081269511544,-1.6906844224827324,-0.8701915396561688,13.339043757506335,0.7532844543457067,1.5365244919063592,0.8362908363342285,-1.5993612222172544,3.2719428948857114,-0.38153519294151295,2.05411686560997,0.5504272460937507,56.071350992192905,-26.611065236284915,1.2178260292757415,2,-0.4222230911254883,-1.6073293685913086,-2.069136619567871,-1.5809402465820312,-3.5361251831054723,3,-0.16533045942719282,1.8484695168227079,26.7248592376709,1.2926842274940704,26.76804161071777,6.999941107184924,27.468549728393555,-0.16533045942719282
7296,2009-02-13,26.360212326049805,27.012739181518555,26.26905059814453,26.902385711669922,15131513.0,-0.021200747240148532,-1.0529795047980097,-1.3294125900289848,55.22915431684402,75.05057581113134,0.6309682973010879,-0.3994502855308646,-1.0968704363996267,-0.3191226587407314,10.675833473959804,0.7436885833740234,1.493926810487448,0.1281069755554185,-2.010590584713352,2.266804535824189,-0.941241804578965,1.197455755689802,1.0431655426025408,13.571397134091425,-65.153394338884,1.0693487801343846,2,0.4965934753417969,-1.0363683700561523,-1.4981756210327148,-1.009979248046875,-4.068704605102539,4,-0.1290499085297666,2.694116546628022,26.93117332458496,1.8484695168227079,26.7248592376709,1.2926842274940704,26.76804161071777,-0.1290499085297666
7297,2009-02-17,25.87561416625977,26.27864646911621,25.592531204223636,26.187484741210934,16305127.0,-0.01838369713400012,1.7767039752990978,0.5752229512233603,47.494565358599765,71.08977864664152,1.1088144099367945,0.24946998935562803,-0.6128311338200874,0.13206790214066544,8.829534459643268,0.7676811218261683,1.42552069710311,-0.4526910781860316,-2.314664941011955,1.4092827846398919,-1.3836780095989951,0.4782958532269319,1.4542343624877923,15.089561131140137,-59.429138137645445,0.930986931412962,2,0.6813154220581019,-0.5517702102661168,-1.0135774612426793,-0.5253810882568395,-3.790420532226566,1,-0.08881886065400135,-1.0529795047980097,26.360212326049805,2.694116546628022,26.93117332458496,1.8484695168227079,26.7248592376709,-0.08881886065400135
7298,2009-02-18,26.00515937805176,26.12990760803223,25.731674194335934,25.9859676361084,13083785.0,0.005006459400716867,1.9642791225952752,-0.061537520640952185,45.72070912568894,67.33795182162629,0.860674900480749,0.325558578499372,-0.7241175004618796,-0.03307554880706576,7.542295000730981,0.39823341369629617,1.3544065746290812,-0.4430958747863727,-1.8099655826449172,0.9237738330721719,-1.1265307287156467,0.24033897914290137,1.185703764733887,29.054066758170254,-41.04916481144156,0.6834348539292731,2,0.5517702102661097,-0.681315422058109,-1.1431226730346715,-0.6549263000488317,-3.7184486389160156,2,-0.10276750519814437,1.7767039752990978,25.87561416625977,-1.0529795047980097,26.360212326049805,2.694116546628022,26.93117332458496,-0.10276750519814437
7299,2009-02-19,26.12990760803223,26.29303932189941,25.73647117614746,25.73647117614746,14768862.0,0.004797056928855348,-1.82926592784353,20.500298151457333,44.53393827441743,63.13352614283602,0.700530050896802,0.2968997940264835,-0.8399176601195002,-0.1967352926556032,7.108201674451413,0.5565681457519496,1.2409650332928202,-0.3696862220764139,-1.5934739047699438,0.854101460617116,-0.981580063423177,0.24220761927034928,0.933088979668458,37.83786687581765,-27.55092880929068,0.6118938413467643,2,0.427021980285641,-0.8060636520385778,-1.3350429534912145,-0.7796745300293004,-3.771226882934574,3,-0.12724936361266692,1.9642791225952752,26.00515937805176,1.7767039752990978,25.87561416625977,-1.0529795047980097,26.360212326049805,-0.12724936361266692
7300,2009-02-20,25.923593521118164,26.225868225097656,25.7172794342041,25.90920066833496,18687995.0,-0.007895706713124562,-1.5542123664926482,0.03658240980443455,42.24420421591872,58.68866266021065,0.8032743353095384,0.5710353053090955,-0.6294979144320934,-0.0314637440079224,7.143773268383276,0.5085887908935547,1.0203544468521208,-0.6004700660705566,-1.75200002299675,0.5510598908556368,-1.1762350445336551,-0.024705087607458154,1.021765835904361,23.310833496732272,-37.501561981242375,0.5757649784630968,2,0.633336067199707,-0.5997495651245117,-1.1911029815673828,-0.5733604431152344,-2.945972442626953,4,-0.12011842169061104,-1.82926592784353,26.12990760803223,1.9642791225952752,26.00515937805176,1.7767039752990978,25.87561416625977,-0.12011842169061104
7301,2009-02-23,25.621320724487305,26.144302368164066,25.55894660949707,25.640512466430664,14229054.0,-0.011660142579562494,-7.133331566533323,-1.333421680360456,38.686144397520124,53.208506516778,0.9202584138794663,0.9440028793522472,-0.3118528610978544,0.24291422391262074,7.2562146347374314,0.5853557586669957,0.8325427858939953,-0.916897010803222,-2.012664551406772,0.17887052980032792,-1.4647807811049987,-0.36901324050144524,1.2158123803113092,8.496762593666572,-46.601690312287786,0.5478837703017753,2,0.8924274444580078,-0.29747676849365234,-0.9248151779174805,-0.271087646484375,-2.7348613739013707,0,-0.08689140606557721,-1.5542123664926482,25.923593521118164,-1.82926592784353,26.12990760803223,1.9642791225952752,26.00515937805176,-0.08689140606557721
7302,2009-02-24,26.26425170898437,26.35541343688965,25.72687530517578,25.81803894042969,18518758.0,0.025093592614161775,1.0000060691764734,-23.250248459550416,38.235274467113115,49.742549951912906,0.09893702352896838,0.3448253210842829,-0.9246632438597686,-0.4258351695404734,7.664416438101315,0.7340927124023438,0.6000037171798809,-0.29051914215088104,-1.3574255272368845,0.7763872429351224,-0.8239723346938845,0.24293405039212246,0.44506274628408704,88.55423417900323,36.357196988616344,0.5334531925430019,2,0.021591186523441053,-0.7077045440673793,-1.8136439323425257,-0.9380092620849574,-3.8575916290283203,1,-0.15126050542220948,-7.133331566533323,25.621320724487305,-1.5542123664926482,25.923593521118164,-1.82926592784353,26.12990760803223,-0.15126050542220948
7303,2009-02-25,25.72687530517578,26.28344345092773,25.563743591308594,26.19228172302246,19330763.0,-0.02046037365780984,1.2222222222222356,-1.0430145675888414,38.03550273244925,46.61911227802651,0.528689861031328,0.8992074717981069,-0.3552103874706347,0.07689655420319852,7.987675274044863,0.7196998596191371,0.31823317931444706,-0.8094232559204109,-1.9215841890148333,0.30273767717401157,-1.365503722467622,-0.25334278937319965,0.8674023655155381,21.084204627638428,-28.224001607456046,0.556080466547212,2,0.5589675903320312,-0.17032814025878906,-1.3278460502624512,-0.4006328582763672,-3.95355224609375,2,-0.1415516508687683,1.0000060691764734,26.26425170898437,-7.133331566533323,25.621320724487305,-1.5542123664926482,25.923593521118164,-0.1415516508687683
7304,2009-02-26,24.26828384399414,25.952381134033203,24.24909210205078,25.74606704711914,27793664.0,-0.05669524354899791,-1.2468361118519375,3.175253168966464,25.187633262967026,41.70745846127982,1.7904559073964847,2.3107593447607826,1.1235008875692998,1.48733676149509,8.669629723133715,1.7032890319824219,-0.04996745021481175,-2.162938499450682,-3.668761282451843,-0.6571157164495212,-2.9158498909512645,-1.4100271079501,2.222460720577754,0.9111497674132203,-42.68722582336363,0.7529113915005806,2,1.3626317977905273,1.429804801940918,-0.0011997222900390625,1.0579586029052734,-3.099508285522461,3,-0.08165279084407895,1.2222222222222356,25.72687530517578,1.0000060691764734,26.26425170898437,-7.133331566533323,25.621320724487305,-0.08165279084407895
7305,2009-02-27,22.71373176574707,23.826868057250977,22.665752410888672,23.66853332519531,40436640.0,-0.06405694313781429,-1.2100486294270658,0.6461039463902173,16.42708287700802,37.396117190186935,2.9992541812218185,3.7527648375555174,2.666757244029874,2.9871969106266434,9.60395906596383,1.6025314331054688,-0.2920494632031634,-3.523891258239747,-5.763105829900077,-1.2846766865794166,-4.64349854406991,-2.4042839724095835,3.5697116851806605,1.3003729751944355,-34.39101446627694,1.1196072858301644,2,1.7968511581420898,2.3870058059692383,1.5989336967468262,2.6125106811523438,-1.9096031188964844,4,-0.015631559107554538,-1.2468361118519375,24.26828384399414,1.2222222222222356,25.72687530517578,1.0000060691764734,26.26425170898437,-0.015631559107554538
7306,2009-03-02,22.56979179382324,22.74251937866211,21.778121948242188,22.4018611907959,33721134.0,-0.006337134443970882,2.75700879024528,-0.17588010971031934,15.530032983456692,33.8445024818377,2.8485334358895145,3.772710609271204,2.773985027583233,3.0912174769474525,10.558704840864266,0.9643974304199219,-0.534129979714951,-3.4663151741027853,-6.231752290404398,-0.7008780578011731,-4.8490337322535915,-2.083596615951979,3.3825893402099645,17.295596042868155,-10.57869180271495,1.3827185581508066,3,1.4969758987426793,2.0871305465698278,1.8292374610900914,2.7396574020385778,-1.9767761230468714,0,0.018069696362001286,-1.2100486294270658,22.71373176574707,-1.2468361118519375,24.26828384399414,1.2222222222222356,25.72687530517578,0.018069696362001286
7307,2009-03-03,21.98443603515625,22.82888412475586,21.979637145996094,22.71853065490723,27979783.0,-0.0259353636938372,-1.2838662354549395,-4.3714165644451635,15.785847763695187,30.518406774949504,3.1557389057871674,4.2052336046487575,3.3320843342015323,3.636828492222733,12.478100440783763,0.8492469787597656,-0.8516428851832636,-3.8177684783935533,-7.1026871972941485,-0.532849759492958,-5.460227837843853,-2.175309118943254,3.30006362915039,4.579342157736852,-22.010483418947857,1.6424593594502983,3,2.082331657409668,2.6724863052368164,2.41459321975708,3.3250131607055664,-1.031570434570316,1,0.04103008664799135,2.75700879024528,22.56979179382324,-1.2100486294270658,22.71373176574707,-1.2468361118519375,24.26828384399414,0.04103008664799135
7308,2009-03-04,22.636964797973636,22.96322822570801,21.845294952392575,22.310699462890625,24659233.0,0.02968139650132029,1.284311795919081,-0.4444458879070483,23.106060225809145,28.137531436215255,2.2073091097774373,3.3543577595144107,2.6604023505777654,2.952465909752295,13.66915271118316,1.1179332733154368,-1.0652414066957583,-2.9301377296447733,-6.418684751373995,0.5584092920844483,-4.674411240509386,-1.1858642187801607,2.0865144317626907,20.574737013334246,-5.771604644179526,1.744273510864611,3,1.4298028945922816,2.01995754241943,1.9911689758300746,2.67248439788818,-1.5113716125488317,2,-0.01017383381884307,-1.2838662354549395,21.98443603515625,2.75700879024528,22.56979179382324,-1.2100486294270658,22.71373176574707,-0.01017383381884307
7309,2009-03-05,22.08999252319336,22.66095352172852,21.902870178222656,22.262720108032227,20373281.0,-0.024162792126144028,-1.7719260315722432,-0.5294083258796718,19.516613034134508,25.612243527128122,2.3702069058309334,3.7190349082554306,3.177139666481615,3.502712224878575,14.924570926266728,0.7580833435058629,-1.2369863834017671,-3.240328693389891,-7.0014157329095426,0.5207583461297602,-5.120872213149717,-1.3597851736300655,2.162229541503905,15.22250968920981,-7.059626466138068,1.8805435197598248,3,1.9767751693725586,2.566929817199707,2.6149091720581055,3.219456672668457,-0.7964687347412109,3,-0.014335426495904913,1.284311795919081,22.636964797973636,-1.2838662354549395,21.98443603515625,2.75700879024528,22.56979179382324,-0.014335426495904913
7310,2009-03-06,22.497821807861328,22.670549392700195,22.075597763061523,22.233932495117188,21175490.0,0.018462173956816263,-1.0495827583941126,-1.5277774710409788,25.169636942976624,24.110409365512172,1.592831482374244,3.1061804306375542,2.7363852120361436,3.1066905355224606,16.67838546499481,0.5949516296386719,-1.420643050280603,-2.601235771179198,-6.465560970191092,1.2630894278326963,-4.533398370685145,-0.6690731716732508,1.3585442382031232,60.728718875585855,35.80206042646461,1.9321625995059473,3,1.5689458847045898,2.1591005325317383,2.2838478088378906,2.8116273880004883,-1.0459632873535192,4,-0.05907444110546045,-1.7719260315722432,22.08999252319336,1.284311795919081,22.636964797973636,-1.2838662354549395,21.98443603515625,-0.05907444110546045
7311,2009-03-09,22.38266944885254,22.70413589477539,22.128376007080078,22.286710739135746,20769070.0,-0.005118378125323786,-1.7906959544412395,0.3636324211804367,26.42485819325161,22.79814089063867,1.3413233202767572,2.9771964433278413,2.8204624539931906,3.1966342199097255,18.19196811280565,0.5757598876953125,-1.6344392656017384,-2.464493083953858,-6.3483900537006726,1.4194038857929563,-4.406441568827265,-0.5225445990804509,1.1411775415603493,48.06856628090884,20.993014688777393,1.9419484848734072,3,1.6481132507324219,2.2742528915405273,2.5993170738220215,2.9267797470092773,-1.9144020080566406,0,-0.07052513578012376,-1.0495827583941126,22.497821807861328,-1.7719260315722432,22.08999252319336,1.284311795919081,22.636964797973636,-0.07052513578012376
7312,2009-03-10,22.541004180908203,22.756914138793945,22.233932495117188,22.69454002380371,24025636.0,0.007073987864471665,2.758617144502094,-1.600019876764122,26.709680265355104,21.539716172072655,0.6697344159105327,2.562136475637274,2.629312840628913,3.009388819929814,19.68202484396084,0.5229816436767578,-1.8405580285450753,-2.059781074523926,-5.867937824362077,1.7483756753142252,-3.963859449443003,-0.1557026996048485,0.7035268027573736,62.231731098974706,33.94384450942603,1.904078374919076,3,1.3242473602294922,2.1159181594848633,2.524946689605713,2.7684450149536133,-2.0583419799804688,1,-0.08641977502412002,-1.7906959544412395,22.38266944885254,-1.0495827583941126,22.497821807861328,-1.7719260315722432,22.08999252319336,-0.08641977502412002
7313,2009-03-11,21.336706161499023,22.69454002380371,21.312715530395508,22.69454002380371,30730096.0,-0.05342699064086931,1.0353366222032432,8.843758152477733,21.859154790785,21.169885230719096,1.3251507085159204,3.5190951686194687,3.788290876766556,4.18437466318813,22.089400915208067,1.3818244934082031,-2.0568073800139715,-2.9925123214721694,-6.922612539363588,0.9375878964192488,-4.95756243041788,-1.0274622125264585,1.6731993764988111,1.6611725675404396,-24.368685228919425,1.9650501089457095,3,1.2330856323242188,3.087512969970703,3.802414894104004,3.9583492279052734,-0.27828407287597656,2,-0.017989682100309823,2.758617144502094,22.541004180908203,-1.7906959544412395,22.38266944885254,-1.0495827583941126,22.497821807861328,-0.017989682100309823
7314,2009-03-12,22.38266944885254,22.68494415283203,21.1591796875,21.28392791748047,27235098.0,0.04902177868676394,-1.2633459005609275,-0.8091870160810006,31.076918999692168,22.797644799906223,-0.018344610412682982,2.2463162643154035,2.7134864183661307,3.103392287477636,24.71223433934432,1.5257644653320312,-2.3246672931376615,-1.729439544677735,-5.581281061645615,2.1224019722901453,-3.6553603031616753,0.1964812138062051,0.37424468994140625,76.57654001024265,48.12892035999975,1.92592075848394,3,-0.32146549224853516,1.9575843811035156,3.32861328125,2.9411745071411133,-1.228286743164059,3,-0.056162928479121965,1.0353366222032432,21.336706161499023,2.758617144502094,22.541004180908203,-1.7906959544412395,22.38266944885254,-0.056162928479121965
7315,2009-03-13,22.47863006591797,22.636964797973636,22.075597763061523,22.521812438964844,27657566.0,0.004287273119263579,3.105254348402134,-0.0393016663281585,32.82642533868737,24.719466172709634,-0.16892587423809502,1.8969358120063653,2.5738919722300864,2.972002162409982,27.195150173085814,0.5613670349121129,-2.580951206504565,-1.4108517646789558,-5.087352309663533,2.2656487803056216,-3.2491020371712445,0.4273985078133329,-1.3194503784179688,82.58258294107605,49.47930390541366,1.8382502724922893,3,-0.41742610931396484,1.861623764038086,3.3046226501464844,2.8452138900756836,-1.1899032592773438,4,-0.05272146362970198,-1.2633459005609275,22.38266944885254,1.0353366222032432,21.336706161499023,2.758617144502094,22.541004180908203,-0.05272146362970198
7316,2009-03-16,22.95842933654785,23.22711753845215,22.67534828186035,22.68494415283203,24044810.0,0.021344684672637282,-2.7705005637125524,-6.333259717314488,31.607046021570213,26.477377090251302,-0.6568770837015201,1.2113214623903517,2.0518863314184514,2.4431921537724826,29.535955791899106,0.7484874725341797,-2.629974016115135,-0.7609633445739732,-4.266984043230039,2.7450573540820926,-2.513973693902006,0.9920470047540597,-1.7992496490478516,87.0069498568062,58.401390431035644,1.7530103493280327,3,-0.7652807235717773,1.3818244934082031,2.8668060302734375,2.365414619445801,-2.5669288635253906,0,-0.06562168491385911,3.105254348402134,22.47863006591797,-1.2633459005609275,22.38266944885254,1.0353366222032432,21.336706161499023,-0.06562168491385911
7317,2009-03-17,23.57737159729004,23.591766357421875,22.91524887084961,22.99201583862305,22476032.0,0.026959259785114487,1.203118740081183,2.140356383164195,38.14814993987625,28.148720391814315,-1.1466851425337943,0.4336035814791117,1.3941207951265753,1.7902919181729402,30.920590802709096,0.6765174865722656,-2.435452607844109,-0.027108955383301492,-3.383003796034327,3.328785885267724,-1.7050563757088142,1.6508384649422112,-2.3354743957519517,99.4082529387412,66.96580786616948,1.6779474203255127,3,-1.2018985748291016,0.7628822326660156,2.3390254974365234,1.7464723587036133,-2.773242950439453,1,-0.13186814075795872,-2.7705005637125524,22.95842933654785,3.105254348402134,22.47863006591797,-1.2633459005609275,22.38266944885254,-0.13186814075795872
7318,2009-03-18,23.332674026489254,23.778888702392575,23.193532943725586,23.46701812744141,17961025.0,-0.010378492351917235,-1.837220052233787,-0.229508463806853,44.04398424547872,30.87398385974145,-0.8861066087463492,0.493101109283149,1.6105815586907148,2.0155818814593367,32.27029096811206,0.5853557586669886,-2.215067244527944,-0.138182258605962,-3.298733657183984,3.02236913997206,-1.718457957894973,1.442093440683049,-1.9497846755981385,82.96701376501473,44.61371476980831,1.580275699289011,3,-0.8636398315429652,0.9811906814575231,2.5837230682373082,1.991169929504398,-2.6580924987792933,2,-0.12214681533397942,1.203118740081183,23.57737159729004,-2.7705005637125524,22.95842933654785,3.105254348402134,22.47863006591797,-0.12214681533397942
7319,2009-03-19,22.804893493652344,23.505401611328125,22.55539894104004,23.5006046295166,19328887.0,-0.02261980483838799,1.6938772198830125,5.178575992049133,50.667601592913186,33.707091043067734,-0.2751923078431773,0.8000254215394023,2.1300147956132456,2.5118019525087476,34.15176645197874,0.9500026702880859,-1.958523859902865,-0.4997120857238784,-3.4113338435487535,2.4119096721009967,-1.955522964636316,0.9560987931885592,-1.2303241946411099,42.81686197880224,-0.21415524244231676,1.4558108789124373,3,-0.3358592987060547,1.2810659408569336,3.1115036010742188,2.5189504623413086,-2.096725463867184,3,-0.076583186214635,-1.837220052233787,23.332674026489254,1.203118740081183,23.57737159729004,-2.7705005637125524,22.95842933654785,-0.076583186214635
7320,2009-03-20,22.8096923828125,23.145551681518555,22.680145263671875,23.03039932250977,19830763.0,0.00021043243028051606,1.0638332064619809,0.3172393373049759,51.79340425562255,36.52581838333118,-0.258258715188731,0.5797011657642059,2.1210832454173847,2.4806660328971475,36.109366928300545,0.4654064178466797,-1.7832129619652477,-0.3392181396484375,-2.9817585125401465,2.3033222332432715,-1.660488326094292,0.982052046797417,-1.0587775315307582,20.78427215372414,-24.448637206301676,1.321270186445854,3,-0.34065818786621094,1.2762670516967773,3.1067047119140625,2.5141515731811523,-2.1734943389892614,4,-0.07257045160202702,1.6938772198830125,22.804893493652344,-1.837220052233787,23.332674026489254,1.203118740081183,23.57737159729004,-0.07257045160202702
7321,2009-03-23,23.39504814147949,23.39504814147949,22.91044998168945,23.164743423461914,14928095.0,0.025662588904884265,3.2083216007156814,-1.0434865271271945,60.54519192791988,40.28531967917171,-0.7653960520549354,-0.19077411651649,1.5296495552011002,1.8807666737608493,37.80597977929161,0.5853557586669886,-1.4944587251965942,0.35745124816894247,-2.020929459081138,2.735831955419023,-0.8317391054560979,1.5466416017939828,-1.4818953821088812,68.62739901568442,17.498111937117777,1.1891903536250406,3,-0.9260139465331996,0.6909112930297887,2.521348953247074,1.9287958145141637,-2.9459724426269496,0,-0.0900327848056166,1.0638332064619809,22.8096923828125,1.6938772198830125,22.804893493652344,-1.837220052233787,23.332674026489254,-0.0900327848056166
7322,2009-03-24,22.291507720947266,23.47181510925293,22.13797187805176,23.203128814697266,32116715.0,-0.04716982901076583,-1.1889737160886904,-3.958325741639536,47.58063805146246,43.14326226369142,0.33417335052716624,0.6322961228977171,2.614627489952376,2.949179101700537,40.19308220787671,1.3338432312011683,-1.3113763288031457,-0.5474519729614258,-2.395666659729212,1.3007627138063604,-1.4715593163453207,0.3766553704224691,-0.22909608613490207,9.356710871508216,-43.752282369968256,0.9241073433838937,3,0.17752647399902344,1.4657888412475586,3.7988171577453613,3.0323362350463867,-2.2118778228759766,1,-0.08523457774636634,3.2083216007156814,23.39504814147949,1.0638332064619809,22.8096923828125,1.6938772198830125,22.804893493652344,-0.08523457774636634
7323,2009-03-25,22.085193634033203,22.550600051879886,21.610191345214844,22.493024826049805,41004168.0,-0.009255277368259374,2.5963354279649384,0.4473691918853776,49.96470765142605,45.24190544721741,0.735132971308122,0.581615668138884,2.8167682385099333,3.1251675154954164,42.61289265049004,0.9404087066650426,-1.1402438448735772,-0.5716819763183594,-1.852350197073541,0.7089862444368222,-1.2120160866959502,0.06865213405923143,1.6936950683593714,25.0633028593972,-31.48156871364247,0.640334110377591,3,0.6093463897705078,1.672102928161621,3.8551931381225586,3.238650321960449,-2.163898468017578,2,-0.058005603591743005,-1.1889737160886904,22.291507720947266,3.2083216007156814,23.39504814147949,1.0638332064619809,22.8096923828125,-0.058005603591743005
7324,2009-03-26,22.286710739135746,22.291507720947266,21.47105026245117,22.281911849975586,34872238.0,0.009124534221516045,113.009011396767,-0.011766851712422366,48.39884328676683,46.97217410811513,0.5795148439699211,0.236139338118317,2.6133333962222203,2.8912008668745734,43.678759379607435,0.8204574584960973,-0.9710862811773531,-0.27108621597289684,-1.3107806673721605,0.7686082354263668,-0.7909334416725287,0.24876100972673498,1.4488040161132751,40.76743341369763,-14.618321803333046,0.5198472256996325,3,0.3382587432861257,1.4705858230590785,3.653676033020016,3.0371332168579066,-1.5689468383789062,3,-0.07233589695202824,2.5963354279649384,22.085193634033203,-1.1889737160886904,22.291507720947266,3.2083216007156814,23.39504814147949,-0.07233589695202824
7325,2009-03-27,22.358680725097656,22.60817527770996,22.008426666259766,22.08999252319336,22966861.0,0.003229278057417906,-1.7777718884442442,55.98966613668351,49.816859631214676,48.99548673140896,0.5461770626185505,0.14356671793816744,2.5493683757192045,2.782350407876251,43.39945593166015,0.5997486114501953,-0.6130293070489472,-0.18136367797851705,-1.2219718168843592,0.8592444609273251,-0.7016677474314399,0.3389403914744058,1.2862554504394517,44.36455708752442,-11.453264436451676,0.5203040694529215,3,0.2662887573242152,1.398615837097168,3.5817060470581055,2.965163230895996,-1.3770275115966797,4,-0.07381977119337779,113.009011396767,22.286710739135746,2.5963354279649384,22.085193634033203,-1.1889737160886904,22.291507720947266,-0.07381977119337779
7326,2009-03-30,22.97762107849121,23.08797645568848,22.38266944885254,22.4018611907959,29511463.0,0.02768232889066624,-1.296880629091779,2.142855114644708,53.11429733660392,50.65839199771203,-0.0779521525658673,-0.4672074832832145,1.9496571526883137,2.1232424007187554,42.32800792374891,0.7292957305908239,-0.3780754588756281,0.4171852111816392,-0.6417002378622811,1.4760706602255595,-0.11225751334032097,0.9466279357035994,0.5803596605224577,75.29974441765648,19.454946535461062,0.5294427245219608,3,-0.3526515960693395,0.7796754837036133,2.962765693664551,2.3462228775024414,-2.3798065185546875,0,-0.10190015000550778,-1.7777718884442442,22.358680725097656,113.009011396767,22.286710739135746,2.5963354279649384,22.085193634033203,-0.10190015000550778
7327,2009-03-31,22.886459350585934,23.41423988342285,22.85287475585937,23.155147552490234,21521259.0,-0.0039674136671447036,-2.3428779119293486,-0.46666710836668784,63.14075826977111,52.78025577818895,-0.10627936408154781,-0.3214863005696884,2.048557699664837,2.170157554894825,41.16340653658877,0.5613651275634801,-0.1651546031669966,0.28092231750487784,-0.7511645387302792,1.313009173740035,-0.23512111061270247,0.7969657456224581,0.588044169365233,72.83947345431974,9.721904918881897,0.5160434281175793,3,-0.3982334136962855,0.8708372116088903,3.0323367118835485,2.4373846054077184,-1.477783203125,1,-0.10649893958678203,-1.296880629091779,22.97762107849121,-1.7777718884442442,22.358680725097656,113.009011396767,22.286710739135746,-0.10649893958678203
7328,2009-04-01,22.40666007995605,22.61297416687012,22.07080078125,22.60817527770996,25387453.0,-0.020964329312808228,4.13633406815786,0.7499964506282422,50.225028428221655,52.73108098211212,0.25518669883470935,0.14774966138597634,2.541816855598757,2.611894099064049,40.39964882190338,0.815658569335934,0.018804627072739777,-0.18736171722412465,-1.2231048167765408,0.8483813823282915,-0.705233267000331,0.33050983255208166,1.0075798034668004,48.14814814814806,-12.718906951503897,0.5178715497762079,4,0.06477260589599965,1.314651489257816,3.514534950256351,2.917183876037601,-0.8492469787597621,2,-0.1038543974684748,-2.3428779119293486,22.886459350585934,-1.296880629091779,22.97762107849121,-1.7777718884442442,22.358680725097656,-0.1038543974684748
7329,2009-04-02,21.77332305908203,22.78090476989746,21.758930206298828,22.78090476989746,36582534.0,-0.028265570085591385,1.0285691028900377,5.000028395108381,43.99017974333153,51.864056036302,0.8122207782788884,0.7970092724014393,3.133272422282051,3.2141310478784106,39.682123458103035,1.0219745635986328,0.06949631617256813,-0.8048652648925767,-1.881909449246443,0.2721789194612896,-1.3433873570695098,-0.26634317271564356,1.6409168243408203,0.8694960817367798,-54.88572381030007,0.5385220921769336,4,0.6981096267700195,1.7824573516845703,4.147871971130371,3.550520896911621,-0.24469757080078125,3,-0.08505949634058696,4.13633406815786,22.40666007995605,-2.3428779119293486,22.886459350585934,-1.296880629091779,22.97762107849121,-0.08505949634058696
7330,2009-04-03,21.16877555847168,22.142770767211914,21.00084686279297,21.854890823364254,29112964.0,-0.027765513742202264,-1.2347445353559483,0.680952480109336,35.06805750147521,49.0332633222526,1.2957923993969942,1.3669679136205346,3.677377308216009,3.771796117340557,39.13609560863386,1.1419239044189453,0.0411937754424585,-1.3429604530334487,-2.5912672811633257,-0.09465362490357165,-1.9671138670983872,-0.7188070389685102,2.1677367401123036,6.95819927559426,-42.99143224355077,0.6241534140649392,4,1.0675554275512695,1.245081901550293,4.495726585388184,4.155068397521973,0.6189422607421875,4,-0.021305514646752788,1.0285691028900377,21.77332305908203,4.13633406815786,22.40666007995605,-2.3428779119293486,22.886459350585934,-0.021305514646752788
7331,2009-04-06,20.804128646850586,21.26473617553711,20.51624870300293,21.04402732849121,35521676.0,-0.017225696905041943,1.1971803385161504,0.34964778356620013,25.836125903998465,46.61720641697882,1.4016679066135076,1.6941509313626426,3.979191751210749,4.08635135931506,38.7329671866122,0.7484874725341797,-0.02909932002123128,-1.6286803245544448,-3.092378408359391,-0.16498224074949874,-2.360529366456916,-0.8968312826519735,2.392243725585935,9.933775706175274,-32.365095571523874,0.7318490419024722,4,1.1611156463623047,1.343440055847168,4.001531600952148,4.296608924865723,1.0267715454101598,0,0.008533141169421832,-1.2347445353559483,21.16877555847168,1.0285691028900377,21.77332305908203,4.13633406815786,22.40666007995605,0.008533141169421832
7332,2009-04-07,20.593015670776367,20.957664489746094,20.44907569885254,20.68417739868164,27135473.0,-0.010147648077833749,-1.6835508008473936,0.38000095407708945,25.988224555913277,43.953152739699625,1.5047535847167488,1.8465145368715348,4.104543634346861,4.247245325128262,38.424972942207745,0.5085887908935547,-0.12410685323480664,-1.742393875122069,-3.419475149644864,-0.0653126005992739,-2.5809345123834646,-0.9038532378606732,2.388946808105466,6.172835466852072,-29.70196353830115,0.8385406372613968,4,1.3386421203613281,1.5209665298461914,3.768829345703125,4.063906669616699,0.8204574584960938,1,0.0002330347937804511,1.1971803385161504,20.804128646850586,-1.2347445353559483,21.16877555847168,1.0285691028900377,21.77332305908203,0.0002330347937804511
7333,2009-04-08,20.952865600585934,21.35110092163086,20.66498565673828,20.765743255615234,32478116.0,0.017474367793554046,-2.530874861355137,-2.052641489695536,33.27556403435699,42.272788378320755,1.0810784626382706,1.5351412986998945,3.65608686394825,3.843891964085117,37.25736586145253,0.7580852508544922,-0.34237156693631476,-1.3633519172668507,-3.09640582284786,0.36970198831415857,-2.2298788700573553,-0.49682496447634605,1.7758082002929712,21.6049241339821,-12.838551190029417,0.8665269527905053,4,0.9787921905517614,1.1611166000366246,3.4089794158935582,3.7040567398071325,-0.16792869567870738,2,0.0217540910901588,-1.6835508008473936,20.593015670776367,1.1971803385161504,20.804128646850586,-1.2347445353559483,21.16877555847168,0.0217540910901588
7334,2009-04-09,21.125593185424805,21.331907272338867,20.564228057861328,21.331907272338867,31234681.0,0.008243625866336979,6.441849715257748,-1.1025625344015866,35.23968319297188,40.65310210740489,0.8116825707375703,1.3316841008391904,3.3861160117772897,3.607998552713571,35.95997978242899,0.7676792144775391,-0.377951480765482,-1.1277705192565932,-2.940048448654487,0.6845074101413005,-2.03390948395554,-0.22163155455764638,1.3751208052514627,39.94328726643723,3.6161965725715177,0.9061389646989476,4,0.8060646057128906,0.9883890151977539,3.2362518310546875,3.5313291549682617,-0.3982334136962855,3,0.020440605477029195,-2.530874861355137,20.952865600585934,-1.6835508008473936,20.593015670776367,1.1971803385161504,20.804128646850586,0.020440605477029195
7335,2009-04-13,21.29352378845215,21.60539436340332,21.02483558654785,21.04402732849121,20969362.0,0.007949154447563833,-3.0333395171335438,-1.2093040455587605,30.12703643928579,38.09896200770288,0.5327996391921381,1.1282626257859363,3.113928075992966,3.393172317343897,34.44040928677965,0.5805587768554688,-0.4199217923767833,-0.9005846023559556,-2.7587666528335184,0.9575974481216072,-1.8296756275947352,0.028506422882824012,1.0020263730417476,73.02901142114396,39.10279499380075,0.9290910252387813,4,0.6381340026855469,0.8204584121704102,3.0683212280273438,3.363398551940918,-0.7196998596191406,0,0.011040995476596649,6.441849715257748,21.125593185424805,-2.530874861355137,20.952865600585934,-1.6835508008473936,20.593015670776367,0.011040995476596649
7336,2009-04-14,21.45185852050781,21.54781723022461,21.18796730041504,21.365493774414066,28324510.0,0.007435816336867962,1.586223440712817,0.346156198397623,40.33150044936254,35.56460002765748,0.15117244862599932,0.8972760775312523,2.8505622571071,3.1863946944259034,33.97207437791791,0.3598499298095703,-0.46533259661137194,-0.6669213294982939,-2.516772140614119,1.1829294816175313,-1.5918467350562082,0.2580040760596205,0.6590441947219503,86.72201291889043,47.63536258724625,0.9249254055579134,4,0.16313171386719105,0.6621236801147496,2.9099864959716832,3.2050638198852575,-0.7820739746093679,1,0.015656419623734763,-3.0333395171335438,21.29352378845215,6.441849715257748,21.125593185424805,-2.530874861355137,20.952865600585934,0.015656419623734763
7337,2009-04-15,20.4682674407959,21.211957931518555,20.094024658203125,20.82811737060547,55736974.0,-0.045851089255115385,-1.0173192654456218,-4.166629858657586,34.208060505015666,33.78493692507904,0.844475441058556,1.7244093802850315,3.713516571913587,4.105755241604776,34.40144907330263,1.357833862304684,-0.559675045949124,-1.4950572013854995,-3.3513482406127864,0.3612338378417874,-2.423202720999143,-0.566911681771856,1.4764525727961377,24.761829041902185,-15.433660549832627,0.9281455196136426,4,0.9691972732543945,1.4681892395019531,3.8755850791931152,4.188654899597168,0.3166694641113281,2,0.06657294054839946,1.586223440712817,21.45185852050781,-3.0333395171335438,21.29352378845215,6.441849715257748,21.125593185424805,0.06657294054839946
7338,2009-04-16,20.482662200927734,20.67938041687012,20.276348114013672,20.631399154663086,30307003.0,0.0007032720367501355,2.294100223706605,0.4133305064532372,31.71205841988045,32.42070122247336,0.5905646874560908,1.5658323007876547,3.554355467642985,4.04226671776739,35.16851641799404,0.40303230285644887,-0.7438161653109248,-1.3381618499755845,-3.1894057085938776,0.5130820086427086,-2.2637837792847293,-0.41253992066643974,1.239974370017631,25.714260474284856,-13.81366601525987,0.9256219293091461,4,0.6357355117797852,1.4537944793701172,3.7784247398376465,4.174260139465332,0.5997505187988246,3,0.04544384510244792,-1.0173192654456218,20.4682674407959,1.586223440712817,21.45185852050781,-3.0333395171335438,21.29352378845215,0.04544384510244792
7339,2009-04-17,21.058422088623047,21.17357444763184,20.4682674407959,20.573823928833008,32104210.0,0.028109621788774852,-1.0275857909325044,-3.2580885087393083,38.04059506683974,32.75098317418053,-0.10869926877149183,0.8985938925556454,2.854085337628277,3.4522091823074774,35.13548646256507,0.705307006835941,-0.9966778946765658,-0.6750783920288086,-2.4953790687447253,1.145222284687108,-1.585228730386767,0.23507194632914974,0.46878105279325055,63.80949856952295,23.865053748448723,0.9101503383579579,4,-0.20871257781982422,0.8780345916748047,2.4385833740234375,3.3657970428466797,0.32626342773437855,4,-0.012986974169521104,2.294100223706605,20.482662200927734,-1.0173192654456218,20.4682674407959,1.586223440712817,21.45185852050781,-0.012986974169521104
7340,2009-04-20,21.15438270568848,21.322311401367188,20.981653213500977,21.072816848754886,25768237.0,0.004556875945481043,-1.5817890080660786,0.16831648095596077,31.44533888632671,33.37422906110589,-0.2312328172392384,0.7085930987734166,2.6225724156769097,3.3334003707609696,35.020292888295145,0.34065818786621094,-1.134755030209174,-0.4963522911071756,-2.2602764457299216,1.2675718635155704,-1.3783143684185468,0.3856097862041956,0.20083901774223634,72.93736863787504,35.91748550364886,0.881962077311373,4,-0.30467319488525746,0.7820739746093714,2.046346187591549,3.1930685043334925,0.14393997192382457,0,-0.02018602669247982,-1.0275857909325044,21.058422088623047,2.294100223706605,20.482662200927734,-1.0173192654456218,20.4682674407959,-0.02018602669247982
7341,2009-04-21,21.288726806640625,21.55741310119629,21.048826217651367,21.221553802490234,19551897.0,0.006350650965391669,-1.4651098291546483,0.8235431671499392,33.88192175014663,34.251306527131824,-0.3236421450624576,0.4304259336006879,2.341852303298566,3.182426473107977,35.208003343598826,0.5085868835449219,-1.1875020414899424,-0.2566921234130852,-1.822502968696579,1.3091187218704086,-1.0395975460548321,0.5262132992286617,-1.1947021484375,81.63944126782206,47.120139142497635,0.782905422641747,4,-0.43901729583740234,0.6477298736572266,1.9120020866394043,3.0587244033813477,0.11035346984862926,1,-0.03358128855242848,-1.5817890080660786,21.15438270568848,-1.0275857909325044,21.058422088623047,2.294100223706605,20.482662200927734,-0.03358128855242848
7342,2009-04-22,20.39150047302246,21.17837142944336,20.319530487060547,21.17357444763184,28798875.0,-0.04214560794393263,1.1696999484414377,-11.642682719064167,31.250017746858802,34.02624582852091,0.6056877041044721,1.2416712087228277,3.0777120661820447,4.0542660118538265,34.959015020941344,0.9691963195800781,-1.1535797559045022,-1.0589180946350112,-2.6641893496083426,0.5463531603383203,-1.861553722121677,-0.25628246714834546,-0.26820804595947223,8.988799175757503,-22.823121745878932,0.8026356274866651,4,0.4582090377807617,1.5449562072753906,2.8752007484436035,3.9559507369995117,1.2282867431640625,2,0.01364706208079891,-1.4651098291546483,21.288726806640625,-1.5817890080660786,21.15438270568848,-1.0275857909325044,21.058422088623047,0.01364706208079891
7343,2009-04-23,20.804128646850586,20.842512130737305,20.15639877319336,20.425085067749023,22041892.0,0.02023530217278635,2.0105198848419925,-0.48466461154251156,40.59592439533105,34.62138373989415,0.1896903934694727,0.7674979845368952,2.5277679933519934,3.6172435686294833,34.34979982771974,0.6861133575439453,-1.0193238847318788,-0.5822366714477525,-2.1830884158889745,1.0186150729934695,-1.3826625436683635,0.21818920077285853,-0.6521538063049306,46.232922869570544,10.072960250594875,0.8004258722206112,4,0.04558086395263672,1.1323280334472656,2.55373477935791,3.5433225631713867,0.7772750854492188,3,-0.0009224967923020522,1.1696999484414377,20.39150047302246,-1.4651098291546483,21.288726806640625,-1.5817890080660786,21.15438270568848,-0.0009224967923020522
7344,2009-04-24,20.67458152770996,21.06321907043457,20.573823928833008,20.90488624572754,19403085.0,-0.006226990869922178,-1.2666631330665465,-0.607594299746387,44.71795381970833,36.242596782163325,0.2777410144302763,0.8116916843554058,2.517054818208919,3.7135811772901093,33.48686602645121,0.4893951416015625,-0.8675282885815072,-0.6311773300170884,-2.2032370730553588,0.9408824130211819,-1.4172072015362218,0.15485254150204497,-0.5181827545166016,36.98625661132553,-2.749077860080334,0.7860298715191346,4,0.1511373519897461,1.125131607055664,2.7168679237365723,3.6728696823120117,0.9883880615234375,4,0.019726212666988374,2.0105198848419925,20.804128646850586,1.1696999484414377,20.39150047302246,-1.4651098291546483,21.288726806640625,0.019726212666988374
7345,2009-04-27,20.70816802978516,21.04402732849121,20.564228057861328,20.631399154663086,16169654.0,0.0016245311679070618,-3.5454676869980033,-0.33333609394929736,48.896241768049116,37.19423470646183,0.1702985091001885,0.6831376982090624,2.3340552992565478,3.6638040570155326,33.13391235700398,0.4797992706298828,-0.7915934553371535,-0.515065193176266,-2.0265146160793037,0.9963842297267718,-1.270789904627783,0.24065951827525112,-0.5517692565918004,39.38355558278392,-3.9512217375140253,0.7557247114515188,4,0.11755084991454723,1.0747518539428675,2.5693287849426234,3.639283180236813,0.9404087066650355,0,0.03266911325034694,-1.2666631330665465,20.67458152770996,2.0105198848419925,20.804128646850586,1.1696999484414377,20.39150047302246,0.03266911325034694
7346,2009-04-28,20.63619804382324,20.82811737060547,20.583419799804688,20.6553897857666,14471863.0,-0.0034754395395287796,-2.9230628096140907,-0.2499937886655916,50.513116657888034,39.005907612336536,0.12784363195703818,0.6015414885184605,2.2711019936988173,3.7050574681352373,33.545499554173006,0.24469757080078125,-0.7394371678733016,-0.4699640274047887,-1.7550114287851066,0.8150833739755292,-1.1124877280949477,0.17255967328537025,-0.4517789840698221,46.94834716913486,-1.0422561661806355,0.6425237006901598,4,0.22070789337158558,1.1467218399047887,2.6412987709045446,3.711253166198734,0.8348522186279297,1,0.03208559214168094,-3.5454676869980033,20.70816802978516,-1.2666631330665465,20.67458152770996,2.0105198848419925,20.804128646850586,0.03208559214168094
7347,2009-04-29,20.44907569885254,20.71776390075684,20.338722229003906,20.69377326965332,16898291.0,-0.009067675381546736,1.590154319378513,12.75014907572811,43.75744185837655,40.344283549947214,0.34861827284205305,0.6289448864965266,2.3339672804017972,3.8510232651654945,34.55661073717701,0.37904167175293324,-0.6792590572169921,-0.5352171897888169,-1.5414252416881666,0.47099086211053276,-1.0383212157384918,-0.03211316383914209,-0.2371967582702652,32.275074405544395,-18.26607433917252,0.5031040259496757,4,0.40783023834228516,1.3338441848754883,2.828421115875244,3.8983755111694336,1.1323280334472656,2,0.04645709134374343,-2.9230628096140907,20.63619804382324,-3.5454676869980033,20.70816802978516,-1.2666631330665465,20.67458152770996,0.04645709134374343
7348,2009-04-30,20.07962989807129,20.66498565673828,19.84932518005371,20.631399154663086,35132555.0,-0.01806662590632302,1.6356593447230234,2.2549028778099958,37.64174941767807,40.29996736670703,0.7318428324322781,0.8591666295964764,2.568124850748447,4.185326748253992,35.073276057505595,0.8156604766845703,-0.722674037925227,-0.7883114814758301,-1.626064464013659,0.04944150106199885,-1.2071879727447445,-0.3694349902069156,1.477783203125,18.97239287902833,-31.54986425035324,0.4188764912689148,4,0.6237392425537109,1.5521526336669922,3.0335354804992676,4.267821311950684,1.3818244934081996,3,0.07670247539090203,1.590154319378513,20.44907569885254,-2.9230628096140907,20.63619804382324,-3.5454676869980033,20.70816802978516,0.07670247539090203
7349,2009-05-01,19.921295166015625,20.17079162597656,19.801345825195312,20.122812271118164,18498124.0,-0.007885341157153114,1.483871174573492,0.3652198862025815,33.750016375499,40.55604264328172,0.7955764791190596,0.9187423673320083,2.582520515113387,4.301725717598085,35.381254028982795,0.36944580078124645,-0.650771725622775,-0.8540448188781724,-1.6797649812294502,-0.028324656526894643,-1.266904900053813,-0.44118473770253175,1.6019561767578132,9.652460465708808,-36.452159164428224,0.4128600811756391,5,0.7580842971801758,1.686497688293457,3.3046231269836426,4.426156044006348,1.3578357696533203,4,0.08333336524806945,1.6356593447230234,20.07962989807129,1.590154319378513,20.44907569885254,-2.9230628096140907,20.63619804382324,0.08333336524806945
7350,2009-05-04,20.71776390075684,20.76094627380371,20.1995792388916,20.329126358032227,24357232.0,0.03998077073321693,1.3636392839646962,-1.928558583286815,42.448176956714114,41.507848777344776,-0.07748861383124606,0.09144073428208799,1.6550511744565988,3.466224532668818,34.7856161100465,0.8396511077880859,-0.5448567639551953,-0.03502550125121573,-0.8398750609208641,0.7698240584184326,-0.4374502810860399,0.36739927858360844,0.7366112213134741,89.25238332305486,46.29096282840294,0.40242477983482455,5,-0.22790527343750355,0.8900289535522425,2.47336912155151,3.629687309265133,0.4654064178466797,0,0.04562295878089584,1.483871174573492,19.921295166015625,1.6356593447230234,20.07962989807129,1.590154319378513,20.44907569885254,0.04562295878089584
7351,2009-05-05,20.981653213500977,21.1112003326416,20.69377326965332,20.72735977172852,19547937.0,0.012737345304649317,-1.5970179362884995,0.6543203211652888,56.19929541003118,44.279990739919484,-0.4352927431177527,-0.16703071809243397,1.270271370523652,3.1717190028643394,33.64613350659828,0.41742706298828125,-0.5039644031534536,0.21998758316039968,-0.591137112638279,1.0311122789590783,-0.18557476473893786,0.6255499310597372,0.4066007366943367,90.10980850131273,42.99370926046949,0.4055623478993392,5,-0.5253801345825195,0.6261396408081055,2.209479808807373,3.365797996520996,0.3982353210449219,1,0.03178603307198302,1.3636392839646962,20.71776390075684,1.483871174573492,19.921295166015625,1.6356593447230234,20.07962989807129,0.03178603307198302
7352,2009-05-06,20.597814559936523,21.1112003326416,20.33392333984375,20.933673858642575,20822426.0,-0.01829401380618878,1.2500020704676773,-1.3207548585015383,51.27659907392489,45.46673237087436,-0.02135664193555087,0.22892288532829497,1.5055400358120146,3.525846080848922,32.53299230035895,0.7772769927978516,-0.44781595617586945,-0.16409101486205913,-0.9750084622256274,0.6468264325015092,-0.5695497385438415,0.24136770881972325,0.72696306525879,60.805893342613885,10.528925332053547,0.4054587236817833,5,-0.1415414810180664,1.0099782943725586,2.593318462371826,3.749636650085449,1.1947021484375,2,0.04239458025868048,-1.5970179362884995,20.981653213500977,1.3636392839646962,20.71776390075684,1.483871174573492,19.921295166015625,0.04239458025868048
7353,2009-05-07,21.408676147460934,21.47584724426269,20.631399154663086,20.746551513671875,26699041.0,0.03936638934023451,1.1204852746073888,-1.9714345749544362,53.69059562741368,46.46369257173051,-0.8241087142205181,-0.5755482958053193,0.5697914492937706,2.693440304341454,31.78645822076056,0.8780326843261683,-0.3971796669920842,0.6239800453186,-0.2338013076422243,1.4817613982794242,0.19508936883818961,1.0528707217990103,-1.6073303222656214,95.98859122859574,45.46438569693848,0.42889067648041196,5,-0.77007961273193,-0.11755084991454723,1.7140851020813024,2.9387750625610387,0.05277824401855469,3,0.008068111435248992,1.2500020704676773,20.597814559936523,-1.5970179362884995,20.981653213500977,1.3636392839646962,20.71776390075684,0.008068111435248992
7354,2009-05-08,21.55741310119629,21.830900192260746,21.423070907592773,21.6629695892334,20278033.0,0.006947508230348731,-1.1795015544569785,-0.15942087433457094,54.1999829857199,47.05299715147171,-0.9325098105247278,-0.7275790088681191,0.34234289002303697,2.525950431131214,30.743130044310906,0.4222240447998118,-0.24536143002437072,0.7511260032653801,-0.16269240001410523,1.6649444065448655,0.29421680162563746,1.2080352049051228,-1.722577247619629,83.23523703293164,34.077771276340336,0.45690920163974236,5,-0.7412900924682617,-0.26628780364990234,1.53895902633667,2.7900381088256836,-0.09595870971680043,4,-0.004451309128156722,1.1204852746073888,21.408676147460934,1.2500020704676773,20.597814559936523,-1.5970179362884995,20.981653213500977,-0.004451309128156722
7355,2009-05-11,21.52862548828125,21.797313690185547,21.36069679260254,21.571807861328125,13486661.0,-0.001335392738446961,-1.3038052393748176,0.40909255176900006,52.55622325412,47.28000899549748,-0.8661903716237269,-0.7170379917270431,0.34057704727282356,2.5288090039699007,30.10496180419331,0.4366168975830078,-0.18313038027146789,0.7105833053588881,-0.23511764541938973,1.656284256137166,0.23773282996974743,1.1834337807480289,-1.6139470611572264,79.80765677896437,33.32308641141172,0.472850475389139,5,-0.7125024795532227,-0.5565671920776367,1.4849810600280762,2.8188257217407227,0.5037899017333984,0,-0.011588968034587865,-1.1795015544569785,21.55741310119629,1.1204852746073888,21.408676147460934,1.2500020704676773,20.597814559936523,-0.011588968034587865
7356,2009-05-12,21.787717819213867,21.989234924316406,21.552616119384766,21.619787216186523,19091288.0,0.012034782762775587,-1.8889057156198337,-3.88886925795053,67.21892750653217,49.88684073418144,-1.0557894618597388,-1.0010002700249387,0.05795231558616365,2.233386232096745,29.332569818886146,0.46060943603515625,-0.1300940878452863,0.9528826713561998,-0.05038268010368796,1.9561480228160875,0.4512499956262559,1.4545153470861436,-1.7963905214843763,87.82603184845482,35.08665237420307,0.501632675729944,5,-0.8924274444580078,-0.8924274444580078,0.5373764038085938,2.48056697845459,1.0795497894287074,1,-0.027747169557943208,-1.3038052393748176,21.52862548828125,-1.1795015544569785,21.55741310119629,1.1204852746073888,21.408676147460934,-0.027747169557943208
7357,2009-05-13,21.830900192260746,22.21953773498535,21.610191345214844,21.6629695892334,16314298.0,0.001981959441791359,-3.456125423681531,1.000000000000021,63.93228533124907,52.80801139124488,-0.9860393486917438,-0.9874926593066178,0.010124790369619774,2.162182837950642,27.57389148124396,0.6093463897705078,-0.09864160080697815,0.9279334068298368,-0.1526129241764096,2.0084797378360832,0.3876602413267136,1.46820657233296,-1.7196984369360386,75.52873864157728,21.058929477112187,0.5402731655031239,5,-0.8204584121704137,-0.8204584121704137,0.22550630569457653,2.1950855255126918,0.9979839324951136,2,-0.02065932479846777,-1.8889057156198337,21.787717819213867,-1.3038052393748176,21.52862548828125,-1.1795015544569785,21.55741310119629,-0.02065932479846777
7358,2009-05-14,21.41347312927246,21.85968780517578,21.408676147460934,21.816505432128906,20020217.0,-0.019120927644397656,-1.1860540365636425,-2.3999931852255183,59.2995119215771,55.646844229698004,-0.40175830426640147,-0.523601412099751,0.39692421850042336,2.549413367565414,25.814297304274834,0.4510116577148473,-0.0765984649429825,0.463965797424315,-0.6205323506922547,1.5484639455408846,-0.07828327663397161,1.0062148714826016,-1.1336044955749038,6.145065292706761,-48.4486934403348,0.5422490740582852,5,-0.20391464233398438,-0.4030313491821289,0.609346866607666,2.5789260864257812,0.9979839324951136,3,0.017701172379337438,-3.456125423681531,21.830900192260746,-1.8889057156198337,21.787717819213867,-1.3038052393748176,21.52862548828125,0.017701172379337438
7359,2009-05-15,20.784936904907227,21.423070907592773,20.756147384643555,21.375089645385746,33178825.0,-0.02935237177877592,-1.0592582995188429,1.4642814888431503,50.84034613516773,56.57930747174841,0.4047305462088424,0.08790225673269703,1.0045309357210783,3.141646497664347,25.034399898236625,0.6669235229492188,-0.01749567849100231,-0.15089616775512837,-1.2365081370021507,0.9347158014918939,-0.6937021523786377,0.391909816868381,-0.3498947431066455,1.9673165302031441,-52.297008588222404,0.5428059846235106,5,0.4917936325073242,0.22550487518310547,1.2378830909729004,3.2074623107910156,1.698490142822262,4,0.03254845033532616,-1.1860540365636425,21.41347312927246,-3.456125423681531,21.830900192260746,-1.8889057156198337,21.787717819213867,0.03254845033532616
7360,2009-05-18,20.72735977172852,21.029634475708008,20.573823928833008,20.91448211669922,21061901.0,-0.00277013750112054,1.1839051048196956,0.3170744319834444,51.001051004067115,56.00172475997462,0.5183187535311937,0.11789198264619571,1.0269304210378465,3.1588462998868785,24.513911526118978,0.455810546875,0.1093286478357598,-0.187122154235837,-1.271432087372446,0.8971877789007721,-0.7292771208041415,0.35503281233246753,1.4921779632568324,9.329437616767406,-43.965867429424804,0.5421549665683044,5,0.5493707656860316,0.28308200836181285,1.2954602241516078,3.265039443969723,1.818441390991211,0,0.03541669695685279,-1.0592582995188429,20.784936904907227,-1.1860540365636425,21.41347312927246,-3.456125423681531,21.830900192260746,0.03541669695685279
7361,2009-05-19,20.573823928833008,20.89529037475586,20.511449813842773,20.746551513671875,16563568.0,-0.007407399909414858,-1.5806505389098697,0.9230730026705983,51.38004550917611,56.01321880833587,0.6793624744883395,0.22674848454135343,1.1464915019321467,3.2726173691701845,24.352373969558293,0.38384056091308594,0.2766110893814684,-0.3049128532409675,-1.384400302940687,0.774574596458752,-0.8446565780908273,0.23483087160889227,1.6127995300292959,3.6516922939488348,-50.14196697262103,0.5397437248498593,5,0.7916698455810547,0.4366178512573242,1.4489960670471191,3.4185752868652344,2.4661712646484375,1,0.07089549644378512,1.1839051048196956,20.72735977172852,-1.0592582995188429,20.784936904907227,-1.1860540365636425,21.41347312927246,0.07089549644378512
7362,2009-05-20,20.66978454589844,21.020038604736328,20.631399154663086,20.74175453186035,20836599.0,0.004664209113355522,-4.225728684456869,0.41666758687704303,56.949161526102024,56.375281685967906,0.6645711639077909,0.16095754914860905,1.0118663250265918,3.1355906616417393,23.485838409861344,0.4462146759033203,0.35640853148724716,-0.22286643981933096,-1.2829093581823443,0.8371764785436824,-0.7528878990008394,0.3071550193621775,1.4498319671630817,11.743826614700383,-44.535501655081205,0.5300214591815072,5,0.6957092285156214,0.340657234191891,1.1947016716003382,3.322614669799801,2.0871295928955043,2,0.10631378657404467,-1.5806505389098697,20.573823928833008,1.1839051048196956,20.72735977172852,-1.0592582995188429,20.784936904907227,0.10631378657404467
7363,2009-05-21,20.784936904907227,20.83771324157715,20.53544044494629,20.63619804382324,13163818.0,0.005571047862307665,1.3773720766265132,-2.0666790342672385,60.273996225279724,57.050172045919,0.5047127522648118,0.04668735773066146,0.897414371713559,2.980697467806163,22.484925769860997,0.3022727966308594,0.3446361610961297,-0.1067544937133782,-1.1671694968079613,0.953660509381205,-0.6369619952606698,0.4234530078339134,1.2703529401855462,30.000083690412428,-30.848021601856455,0.530207501547291,5,0.5805568695068359,0.22550487518310547,0.9020237922668457,3.0299367904663086,2.159099578857422,3,0.0983379083227367,-4.225728684456869,20.66978454589844,-1.5806505389098697,20.573823928833008,1.1839051048196956,20.72735977172852,0.0983379083227367
7364,2009-05-22,21.08241271972656,21.375089645385746,20.784936904907227,20.890491485595703,15513756.0,0.014312086497077603,-1.9285768371635357,1.290323407965886,54.92229366665438,57.313068758422816,0.14837563757400574,-0.2304852844713814,0.5703904164663633,2.647411917043538,21.465714708466553,0.5901527404785192,0.3965306737805747,0.1703297615051227,-0.8881897121453299,1.2288492351555753,-0.3589299753201054,0.6995894983303508,0.9111235241162134,66.1112288977811,8.49023847504548,0.5292597368252263,5,0.28308105468750355,-0.07197093963622692,0.4450144767761266,2.732460975646976,1.4873790740966797,4,0.0630404289921449,1.3773720766265132,20.784936904907227,-4.225728684456869,20.66978454589844,-1.5806505389098697,20.573823928833008,0.0630404289921449
7365,2009-05-26,21.384685516357425,21.54781723022461,20.943269729614254,21.22635269165039,15573572.0,0.014337675703883335,1.495056441582583,0.8249885710878675,55.38462322544808,55.99814606052459,-0.19719993686778992,-0.5053879137806483,0.23837912626585833,2.3031391063346724,20.289213427001595,0.6045475006103551,0.3828586559616909,0.4387766838073759,-0.6354270208670663,1.512980388481818,-0.09832516852984341,0.9758785361445952,0.5495672702853476,84.2592780042517,29.477740347569544,0.5371018523372211,5,-0.019191741943362928,-0.3742437362670934,0.008397579193111682,2.4301881790161097,0.9931869506835902,1,0.051379831166169065,-1.9285768371635357,21.08241271972656,1.3773720766265132,20.784936904907227,-4.225728684456869,20.66978454589844,0.051379831166169065
7366,2009-05-27,21.298322677612305,21.466251373291016,21.24554443359375,21.35110092163086,12402251.0,-0.004038536768710466,-1.7878525050293328,-0.33333734881703103,60.16713986419743,55.579796564185514,-0.20959998880454478,-0.386703456924252,0.27791905336393086,2.344964531303251,19.04913255437542,0.22070693969726562,0.3503989774386582,0.31930761337280344,-0.7555185796660737,1.3941338064116806,-0.2181054831466369,0.8567207098922438,0.5790179901184693,75.35556363595258,20.454695560595766,0.5374130965194392,5,-0.11275386810302734,-0.28788089752197266,0.09476041793823242,2.5093536376953125,0.9068222045898438,2,0.058571677403437494,1.495056441582583,21.384685516357425,-1.9285768371635357,21.08241271972656,1.3773720766265132,20.784936904907227,0.058571677403437494
7367,2009-05-28,21.399080276489254,21.53822135925293,21.192766189575195,21.21675682067871,12396207.0,0.004730776240086776,-1.9999834363043083,-3.454519171695932,49.82456360589265,54.52702452910947,-0.4224813033524306,-0.4349394594293905,0.11059055616822988,2.1983476736835144,17.471861005741452,0.3454551696777344,0.3296262731324262,0.37256498336791566,-0.6875181818483291,1.4326481485841605,-0.15747659924020496,0.9026065659760363,0.42362475708599945,85.30814259095592,34.1338060638238,0.5300415826081221,5,-0.36944675445556285,-0.38863849639892223,-0.00599718093871715,2.408596038818363,0.6717205047607457,3,0.07668156274898563,-1.7878525050293328,21.298322677612305,1.495056441582583,21.384685516357425,-1.9285768371635357,21.08241271972656,0.07668156274898563
7368,2009-05-29,21.619787216186523,21.648576736450195,21.1447868347168,21.442262649536133,15190288.0,0.010313851663043438,3.2856841524557145,0.9736792551522315,51.1111141312842,54.5571098620113,-0.6826308420936016,-0.563222238113827,-0.1676066546577104,1.9396474545938815,15.317347780612996,0.5037899017333949,0.2180248611188027,0.5162640571594252,-0.47577933129024075,1.5083074456090912,0.02024236293459225,1.0122857513842582,0.1504676085994312,96.66648998666066,47.500879779845484,0.49602169422483333,5,-0.5397739410400391,-0.6093454360961914,-0.22670412063598633,2.1878890991210938,0.13434410095214844,4,0.05259658253047306,-1.9999834363043083,21.399080276489254,-1.7878525050293328,21.298322677612305,1.495056441582583,21.384685516357425,0.05259658253047306
7369,2009-06-01,21.581403732299805,21.792516708374023,21.427867889404297,21.734939575195312,14323677.0,-0.0017753867557948055,1.7142705028004344,-0.8648709628897436,50.93697282369091,54.549990064191725,-0.5804252232816189,-0.4153878367764463,-0.1713302390119722,1.9526057365627594,13.056106688995081,0.36464881896972656,0.11719420020023463,0.3948751449584975,-0.4471301924355977,1.2368804823525927,-0.026127523738551872,0.8158778136555469,-1.0699539184570312,75.14115665356552,28.618422137676674,0.42100266869704844,6,-0.42942047119140625,-0.5709619522094727,-0.18832063674926758,2.2262725830078125,0.6381340026855469,0,0.06313920856897082,3.2856841524557145,21.619787216186523,-1.9999834363043083,21.399080276489254,-1.7878525050293328,21.298322677612305,0.06313920856897082
7370,2009-06-02,21.6629695892334,21.845294952392575,21.47584724426269,21.504636764526367,11403293.0,0.0037794509544120114,-2.4222084805652586,-1.0312434003751692,47.63635653995326,54.134024623166965,-0.5758776299999901,-0.44534347090590387,-0.2950782245445964,1.8479759497586379,11.754609410444186,0.3694477081298828,0.061684486496673685,0.42918071746826314,-0.40813412631192136,1.2664955612484476,0.010523295578170888,0.8478381393583554,-1.1258984374999983,73.97241251620095,31.324527052419292,0.418657421890092,6,-0.47260189056396484,-0.6525278091430664,-0.3502535820007324,2.1183176040649414,0.37424468994140625,1,0.041860475354243976,1.7142705028004344,21.581403732299805,3.2856841524557145,21.619787216186523,-1.9999834363043083,21.399080276489254,0.041860475354243976
7371,2009-06-03,21.648576736450195,21.811708450317386,21.437463760375977,21.581403732299805,16699875.0,-0.0006643988823377134,-1.1081063658340249,0.4242519153857274,46.507357239734304,52.97382414690389,-0.43918337889409287,-0.3988750915588284,-0.34277510344385576,1.8346968448834389,10.921646708211362,0.3742446899414098,0.09447236327399011,0.3814416885375991,-0.4666451906288671,1.2295285677040653,-0.04260175104563402,0.8054851281208322,-1.059176632690427,71.91778211006698,32.04818165626465,0.42404343958323326,6,-0.4582090377807617,-0.6381349563598633,-0.3442573547363281,1.9048051834106445,0.13914108276367188,2,0.033687929671740946,-2.4222084805652586,21.6629695892334,1.7142705028004344,21.581403732299805,3.2856841524557145,21.619787216186523,0.033687929671740946
7372,2009-06-04,21.47105026245117,21.734939575195312,21.279130935668945,21.677364349365234,16699041.0,-0.008200376226124906,1.8358253233653732,-3.0713839513885475,51.214601451228766,51.96722472756488,-0.15203237601741648,-0.16081893990067542,-0.19510554102293654,1.9834679350796272,9.627030459726118,0.4558086395263672,0.13120062097567242,0.16025342941283682,-0.6307364106851203,0.951243269510794,-0.23524149063614175,0.5557483494618154,-0.8314143647460881,46.575252948799786,2.338943059866935,0.39549492004897896,6,-0.15593433380126598,-0.4606084823608363,-0.15113735198974254,2.0823316574096715,0.6717205047607457,3,0.03418997258065071,-1.1081063658340249,21.648576736450195,-2.4222084805652586,21.6629695892334,1.7142705028004344,21.581403732299805,0.03418997258065071
7373,2009-06-05,21.581403732299805,21.715747833251953,21.279130935668945,21.54781723022461,14827011.0,0.005139640050194627,1.888874866701582,-0.16279306264329282,71.50260454750476,53.809481492103814,-0.15368770162213963,-0.2714879291770167,-0.3279980530716031,1.8532126259735975,8.832128634971095,0.4366168975830078,0.1862637129470528,0.26197052001953125,-0.5372480979494618,1.0611891379885243,-0.1376387889649635,0.661579829004026,-0.8935414724072253,53.38961638362345,3.6493179151488846,0.3996093089844961,6,-0.18712139129639027,-0.5709619522094727,-0.2614908218383789,1.9719781875610352,0.7244987487792969,4,0.022676794105739306,1.8358253233653732,21.47105026245117,-1.1081063658340249,21.648576736450195,-2.4222084805652586,21.6629695892334,0.022676794105739306
7374,2009-06-08,21.46145439147949,21.619787216186523,21.240745544433594,21.418272018432614,12509170.0,-0.005557995314308228,1.1066764194546503,1.2857061729797263,69.17300574377634,55.34152399414029,0.028701268326834395,-0.16769393097948537,-0.23894277503043426,1.9523605805683815,8.542532022210247,0.3790416717529297,0.20904407839512018,0.14681911468505504,-0.647521337425129,0.941159566795239,-0.25035111137003696,0.543989340740147,-0.7272948238869077,36.507991595100556,-17.58623690269254,0.39717022605509167,6,0.033586502075198865,-0.4510126113891566,-0.293878555297848,1.640914916992191,0.26388931274414773,0,0.013637329526715591,1.888874866701582,21.581403732299805,1.8358253233653732,21.47105026245117,-1.1081063658340249,21.648576736450195,0.013637329526715591
7375,2009-06-09,21.279130935668945,21.5670108795166,21.279130935668945,21.552616119384766,9975198.0,-0.008495391434558575,-1.105269030930711,-6.333259717314488,68.14823103530848,56.22831190204152,0.2173319851116915,-0.005291659226209333,-0.09258912786356177,2.1171312656716736,8.163281388672269,0.28787994384765625,0.2066638273830641,-0.023029613494873757,-0.8110312100556172,0.7649719830658697,-0.41703041177524725,0.37097118478549973,-0.5005259526843631,6.72292207423438,-51.53151048122247,0.394000798280372,6,0.2159099578857422,-0.06957244873046875,-0.1355447769165039,1.7992486953735352,0.2830810546875,1,0.044193853694469265,1.1066764194546503,21.46145439147949,1.888874866701582,21.581403732299805,1.8358253233653732,21.47105026245117,0.044193853694469265
7376,2009-06-10,21.18317031860352,21.447059631347656,21.06321907043457,21.399080276489254,20868904.0,-0.00450961166391306,1.46155257508761,0.7894758865989907,63.20991217014722,57.71557285362535,0.3299368486015446,0.045382330884940814,-0.05440836000773075,2.19671818594691,8.205323005943203,0.38384056091308594,0.21357939922659597,-0.08876285552978302,-0.8440411075404697,0.6665153964809036,-0.4664019815351246,0.2888762704755585,-0.36189773684261795,17.85731525520036,-44.36860072362262,0.37763912600534294,6,0.27108669281005504,0.0935602188110316,-0.1343445777893102,1.8952093124389613,0.15353584289550426,2,0.0403170983250436,-1.105269030930711,21.279130935668945,1.1066764194546503,21.46145439147949,1.888874866701582,21.581403732299805,0.0403170983250436
7377,2009-06-11,21.3798885345459,21.63418197631836,21.202362060546875,21.211957931518555,19195498.0,0.009286533270688846,-3.615375206409394,-0.7777807224445702,64.69197929069884,59.22455787133809,0.14551214992873085,-0.1969549816847973,-0.30487297303583105,1.979241205212432,8.437690988201068,0.4510116577148402,0.20125894070583428,0.13050594329833842,-0.5801134362097713,0.8411253228064481,-0.22480374645571644,0.4858156330523933,-0.517655057959729,48.52957940797339,-17.038516230892156,0.3553096897540548,6,0.07436847686767578,-0.10315799713134766,-0.3478555679321289,1.698491096496582,0.2159099578857422,3,0.019075370014628223,1.46155257508761,21.18317031860352,-1.105269030930711,21.279130935668945,1.1066764194546503,21.46145439147949,0.019075370014628223
7378,2009-06-12,21.792516708374023,22.07080078125,21.336706161499023,21.336706161499023,21434348.0,0.019299828114697437,-2.221051486341725,2.7142792240243514,66.59197361677474,60.964002403902974,-0.26824667055861795,-0.6110594969360399,-0.7520931717675765,1.5535588967392329,8.593526132851553,0.7340946197509766,0.1876595580960867,0.5241819381713881,-0.22408480286965116,1.2724486792124274,0.15004856765087027,0.898315308691906,-0.8909607727555979,72.38099204373579,6.597327348644896,0.3741333705205195,6,-0.22550678253173828,-0.42702293395996094,-0.7604837417602539,1.285862922668457,-0.20151710510253906,4,0.01607221706079054,-3.615375206409394,21.3798885345459,1.46155257508761,21.18317031860352,-1.105269030930711,21.279130935668945,0.01607221706079054
7379,2009-06-15,21.46145439147949,21.902870178222656,21.389484405517575,21.902870178222656,19175698.0,-0.015191559622267925,1.3260870504560955,-0.9684194228709238,51.76993524294652,61.42328892645777,0.049183688148449534,-0.23896749954796448,-0.43976559653340885,1.8456069875768186,7.9607333729203384,0.5133857727050817,0.20390823864037344,0.15929374694824006,-0.5574647011354479,0.876052195031928,-0.1990854770936039,0.517672970990084,-0.4897437651231691,39.523873525118766,-22.934526202444516,0.358379224041844,6,0.10555553436279652,-0.09596061706542613,-0.4965934753417933,1.6169252395629918,-0.2446975708007777,0,0.03934719773394635,-2.221051486341725,21.792516708374023,-3.615375206409394,21.3798885345459,1.46155257508761,21.18317031860352,0.03934719773394635
7380,2009-06-16,21.46145439147949,21.696556091308594,21.21675682067871,21.447059631347656,16300750.0,0.0,-1.0202058328682084,-0.03261043343746063,53.917049847033084,62.24658810504652,0.019660145241587657,-0.19094076039449703,-0.43939725335700075,1.8009105601411441,6.951369831969098,0.4797992706298828,0.1993491555908271,0.12258901596068839,-0.543635445214921,0.7888134771362978,-0.21052321462711632,0.4557012465484931,-0.42379835582954684,39.523873525118766,-20.42311172354571,0.3331122305878039,6,0.10555553436279652,-0.09596061706542613,-0.4078302383422816,1.5809402465820348,-0.4270229339599574,1,0.012295965964399747,1.3260870504560955,21.46145439147949,-2.221051486341725,21.792516708374023,-3.615375206409394,21.3798885345459,0.012295965964399747
7381,2009-06-17,22.03241539001465,22.17635536193848,21.47105026245117,21.48064613342285,18319717.0,0.026604021708884762,-1.4705894143271319,38.33125745330216,62.40601616125992,63.490078628383316,-0.548844300278116,-0.6819909564181259,-0.9915922392241825,1.189651695007953,6.134683269898499,0.7149009704589915,0.21215824037973263,0.6206204414367669,-0.011445537814879003,1.2526864206884127,0.3045874518109457,0.936653431062588,-0.9327706696287024,85.22166715949939,27.30610688713756,0.31603298962582244,6,-0.412628173828125,-0.6669216156005859,-1.1383247375488281,0.8444480895996094,-0.4366168975830078,2,-0.021341436757374543,-1.0202058328682084,21.46145439147949,1.3260870504560955,21.46145439147949,-2.221051486341725,21.792516708374023,-0.021341436757374543
7382,2009-06-18,22.867267608642575,22.99201583862305,22.10438537597656,22.10438537597656,31473947.0,0.037891997034800395,-1.3270445283396441,1.3826109801373037,69.6969915994629,63.28945496748978,-1.3017031201926557,-1.416391283696239,-1.7907846314687212,0.30944744165191196,5.906116018773184,0.959600448608402,0.25255146836246567,1.3455985069274874,0.5217391939423486,2.169457819912626,0.9336688504349162,1.7575281634200586,-1.6814860369324265,92.9729561309353,38.30845749906152,0.41192965649256963,6,-0.839650154113766,-1.1155347824096644,-1.9719772338867152,-1.05316066741943,-1.2618732452392543,3,-0.06693241507197312,-1.4705894143271319,22.03241539001465,-1.0202058328682084,21.46145439147949,1.3260870504560955,21.46145439147949,-0.06693241507197312
7383,2009-06-19,22.82888412475586,23.155147552490234,22.67534828186035,22.953632354736328,30234056.0,-0.0016785339002289845,-1.2222192775554555,-0.16352226416981275,69.69699159946298,63.34767561812162,-1.193236971468039,-1.2827988450165222,-1.7280529259084076,0.29919052157367076,5.61766524224059,0.4797992706298828,0.3008520565863009,1.2050176620483413,0.26680148554076766,2.143233838555915,0.7359095737945545,1.674125750302128,-1.4624791263544203,83.168335342304,29.80953532605281,0.46910808825378597,6,-0.719700813293457,-0.9955854415893555,-1.8184423446655273,-1.038766860961914,-1.0315704345703125,4,-0.05401427531830383,-1.3270445283396441,22.867267608642575,-1.4705894143271319,22.03241539001465,-1.0202058328682084,21.46145439147949,-0.05401427531830383
7384,2009-06-22,22.411457061767575,22.72332763671875,22.349084854125977,22.636964797973636,19041892.0,-0.018285040158210086,-1.1369906280461572,1.8077028927894887,60.684928000766675,62.51841972539475,-0.7005508487575121,-0.8018069778036399,-1.2961945508542705,0.6606892465450116,5.9574876455272925,0.4797992706298828,0.342142771978331,0.7211383819580028,-0.24349892906361603,1.6857756929796217,0.2388197264471934,1.2034570374688123,-0.8304029568754814,61.63361294925076,10.43275984547057,0.48231865551081016,6,-0.30227375030517223,-0.5781583786010707,-1.3014569282531703,-0.6213397979736293,-0.48939514160155895,0,-0.03660884056912728,-1.2222192775554555,22.82888412475586,-1.3270445283396441,22.867267608642575,-1.4705894143271319,22.03241539001465,-0.03660884056912728
7385,2009-06-23,22.48342704772949,22.64656066894531,22.214740753173828,22.502620697021484,13477491.0,0.003211303297396384,1.8124848597782959,0.08511304141893028,61.725044280122475,62.3534344042809,-0.6523254308578252,-0.8297849659624426,-1.3580131183633348,0.529194162581561,6.483203405863286,0.4318199157714808,0.33474511688281794,0.7381712913513141,-0.2770022254371405,1.7533448081397687,0.23058453295708503,1.2457580497455432,-0.7134817291256184,60.11391332711165,11.057170781379334,0.5075867583942273,6,-0.30467224121093395,-0.6501283645629847,-1.3398408889770472,-0.6933097839355433,-0.5565662384033203,1,-0.05633795169934708,-1.1369906280461572,22.411457061767575,-1.2222192775554555,22.82888412475586,-1.3270445283396441,22.867267608642575,-0.05633795169934708
7386,2009-06-24,22.54580116271973,22.66095352172852,22.34428596496582,22.64656066894531,12463943.0,0.0027742263160250857,3.8889117919873013,5.249627347708088,65.5988722993014,62.45420029412563,-0.5599702846088519,-0.836813082473153,-1.4144061045764253,0.40682349819822505,7.044819369707427,0.31666755676269887,0.34510676906531046,0.7381714820861838,-0.3139997738187894,1.790342737991157,0.21208585413369718,1.2642571100386704,-0.6096315760494946,42.009105067689525,-7.0574320444156555,0.526085627952487,6,-0.35984897613525746,-0.7125024795532262,-1.4022150039672887,-0.7556838989257848,-0.9595985412597692,2,-0.06703552889037723,1.8124848597782959,22.48342704772949,-1.1369906280461572,22.411457061767575,-1.2222192775554555,22.82888412475586,-0.06703552889037723
7387,2009-06-25,23.039995193481445,23.20792579650879,22.368276596069336,22.44024658203125,16172363.0,0.021919559531061727,-1.2580666671796095,-5.952278191076952,69.04761193107888,62.72704899571497,-0.887213677533417,-1.2667158957831361,-1.8650441792061123,-0.14609837091123623,8.020221662281596,0.8396492004394531,0.3893604890911604,1.1503197669982903,-0.017290272825736253,2.317929806822317,0.566514747086277,1.7341247869103036,-0.9575482509128115,83.0917104366112,33.14387955052266,0.5838050199120126,6,-0.8276538848876953,-1.1683120727539062,-1.852027416229248,-1.2498779296875,-1.5353584289550781,3,-0.0626821615595824,3.8889117919873013,22.54580116271973,1.8124848597782959,22.48342704772949,-1.1369906280461572,22.411457061767575,-0.0626821615595824
7388,2009-06-26,22.756914138793945,23.0927734375,22.689741134643555,22.97282409667969,17072530.0,-0.012286506672865571,-1.301358673455496,-0.3600007632592501,66.22595947105586,64.33327390994934,-0.5061763820323932,-0.942393137550507,-1.541262622654493,0.06521044051501335,9.233139409686665,0.4030323028564453,0.45530544605795953,0.8103823661804199,-0.41138065506407173,2.0321453874249116,0.1995008555581741,1.4212638768026657,-0.5169001566736888,54.58936270320617,2.8199729257803625,0.6108815106222452,6,-0.5445728302001953,-0.8852310180664062,-1.568946361541748,-0.966796875,-1.5017738342285156,4,-0.05060087533694291,-1.2580666671796095,23.039995193481445,3.8889117919873013,22.54580116271973,1.8124848597782959,22.48342704772949,-0.05060087533694291
7389,2009-06-29,22.94403648376465,22.953632354736328,22.38266944885254,22.833681106567386,14043143.0,0.008222659005058697,7.814752650176678,-0.5111175893779731,70.82832245256367,66.21230419945275,-0.5150401328661083,-1.0774369914337463,-1.7032322334151573,-0.18512737941387059,10.122351235032987,0.5709629058837891,0.5159494016420361,0.9293730735778816,-0.3569277787284726,2.2156739258842357,0.2862226474247045,1.5725234997310586,-0.5757598876953125,73.429995294931,15.303134647211806,0.6431504261531767,6,-0.604548454284668,-0.9476051330566406,-1.7560687065124512,-1.1539192199707031,-1.8328361511230469,0,-0.04997912178140629,-1.301358673455496,22.756914138793945,-1.2580666671796095,23.039995193481445,3.8889117919873013,22.54580116271973,-0.04997912178140629
7390,2009-06-30,22.56979179382324,22.86247062683105,22.19554710388184,22.66095352172852,29462068.0,-0.01631119660249092,1.699024704651864,-0.8260741816171534,66.21772412140757,66.63582730613581,0.03682867878318774,-0.6659138729261151,-1.3107585411680454,0.11833400439077124,10.829079197580846,0.748489379882809,0.5368715139837192,0.5097872734069782,-0.7881925006341568,1.8077670474481131,-0.13920261361358754,1.1587771604275439,0.6381340026855504,36.966867503927624,-25.169301592287773,0.648989887020567,6,0.08636379241943715,-0.4941940307617152,-1.3818240165710414,-0.7796745300292933,-1.636117935180664,1,-0.028698974256133325,7.814752650176678,22.94403648376465,-1.301358673455496,22.756914138793945,-1.2580666671796095,23.039995193481445,-0.028698974256133325
7391,2009-07-01,22.377872467041016,22.59378242492676,22.32509422302246,22.550600051879886,17754273.0,-0.0085033716099564,1.0740729834583294,1.8947379432993996,61.68539300749275,65.7456496848058,0.3161510834374255,-0.4390673402507588,-1.1067954634131638,0.23288557683300581,11.645804494641155,0.2686882019043004,0.6245906663021259,0.28140316009521626,-1.0088634947261532,1.5716698149165858,-0.36373016731547025,0.9265364875059028,0.8098057556152334,18.009601000794774,-43.953788566533255,0.6451333274106854,7,0.3238639831542969,-0.24230003356933594,-1.1899046897888184,-0.5877552032470703,-1.3434410095214844,2,-0.02015435821162692,1.699024704651864,22.56979179382324,7.814752650176678,22.94403648376465,-1.301358673455496,22.756914138793945,-0.02015435821162692
7392,2009-07-02,22.20514488220215,22.377872467041016,21.95084953308105,22.214740753173828,15738224.0,-0.007718677684541597,1.5428680141066844,0.05555494208195648,55.11905077404772,64.12587848198189,0.43033357040548736,-0.21979224697785327,-0.8948582094223312,0.3256894586350825,12.352784766074032,0.4270229339599645,0.7128467178153777,0.07197084426879741,-1.184713167137243,1.3286548556748379,-0.556371161434221,0.7003128499718159,0.962690718078612,22.26902757154311,-36.791307364549226,0.6283420057030197,7,0.37424278259277344,-0.06957244873046875,-1.1071395874023438,-0.4150276184082031,-0.8444480895996094,3,-0.027873822216682886,1.0740729834583294,22.377872467041016,1.699024704651864,22.56979179382324,7.814752650176678,22.94403648376465,-0.027873822216682886
7393,2009-07-06,22.07080078125,22.22913360595703,21.893274307250977,21.893274307250977,16522718.0,-0.006050133951606362,-2.7837657802847167,-18.500298151460942,57.94744145387536,63.821713310105075,0.498229005692977,-0.04943859072254497,-0.7353593855807361,0.3897023682347651,13.0575904499589,0.3358592987060547,0.7328426073757655,-0.0868431091308608,-1.317069817025427,1.1433835987637053,-0.7019564630781439,0.5282702448164223,1.0483553763427729,16.74212540000324,-42.939234927690585,0.6151133539472835,7,0.4797992706298828,0.06477165222167969,-1.0507631301879883,-0.2806835174560547,-0.6237411499023438,0,-0.025652173762748642,1.5428680141066844,22.20514488220215,1.0740729834583294,22.377872467041016,1.699024704651864,22.56979179382324,-0.025652173762748642
7394,2009-07-07,21.754131317138672,22.11398124694824,21.696556091308594,21.792516708374023,17745102.0,-0.01434789191610808,-4.4374945650147986,-0.21622347569164652,53.525998225132476,62.91070819288396,0.7955073014206206,0.30596892682583743,-0.39251995972055553,0.6341747067354078,13.609390419014423,0.4174251556396449,0.642710618692746,-0.4181464195251472,-1.6201433470214006,0.7838505079711062,-1.019144883273274,0.18285204422297952,1.2914719294335946,4.93820293648523,-54.926231490772956,0.6009984637481265,7,0.6981096267700195,0.3814411163330078,-0.7089037895202637,0.03598594665527344,-0.6381340026855469,1,-0.022937758593932878,-2.7837657802847167,22.07080078125,1.5428680141066844,22.20514488220215,1.0740729834583294,22.377872467041016,-0.022937758593932878
7395,2009-07-08,22.21953773498535,22.3059024810791,21.830900192260746,21.830900192260746,19459983.0,0.021393932539150118,-1.444448806918037,-10.12462111801233,52.31317044830793,61.43451909832913,0.3226631105585902,-0.08998585284813032,-0.8268915436646829,0.09525027170548483,14.297855742055843,0.5517711639404297,0.5598918951057641,0.00023965835571360117,-1.125823625556169,1.1263029422675963,-0.5627919836002278,0.563271300311655,0.7181417391658194,58.288708665936575,1.5643859296615474,0.5630316419559407,7,0.23270320892333984,-0.08396530151367188,-1.1383252143859863,-0.42942047119140625,-0.9548015594482422,2,-0.04988120885155223,-4.4374945650147986,21.754131317138672,-2.7837657802847167,22.07080078125,1.5428680141066844,22.20514488220215,-0.04988120885155223
7396,2009-07-09,22.037214279174805,22.3538818359375,21.802112579345703,22.26751708984375,15427261.0,-0.00820554675732399,1.738089491493339,-0.592590229586083,37.76521900968416,57.958697662618604,0.4752324868679345,0.16822607196101202,-0.612691834663373,0.21136575807931024,14.608599281766722,0.5517692565917969,0.5309725819351385,-0.22478599548339773,-1.245230913003752,0.7956589220369565,-0.7350084542435731,0.28543646327677763,0.8011753243489608,50.0,-2.0507497891546365,0.5102224587601767,7,0.3574504852294922,0.098358154296875,-0.9368095397949219,-0.38384056091308594,-0.7532863616943359,3,-0.05007622136592271,-1.444448806918037,22.21953773498535,-4.4374945650147986,21.754131317138672,-2.7837657802847167,22.07080078125,-0.05007622136592271
7397,2009-07-10,21.787717819213867,21.97484016418457,21.72054672241211,21.97484016418457,13398499.0,-0.011321597040362397,1.7179377408109595,0.8125056938175493,35.55260069649748,54.550546687667676,0.590511219710443,0.474152710733172,-0.32752863749345096,0.4002689333660605,15.299851418092242,0.3166675567626953,0.48271670617127427,-0.49467391967773366,-1.4554541596547637,0.46610632029929633,-0.9750640396662469,-0.014283799689220444,0.9593251033326844,13.86857713244426,-32.83134012379526,0.4803901199885148,7,0.5373764038085938,0.3478546142578125,-0.6873130798339844,-0.1511373519897461,-0.3118705749511754,4,-0.034573899292473786,1.738089491493339,22.037214279174805,-1.444448806918037,22.21953773498535,-4.4374945650147986,21.754131317138672,-0.034573899292473786
7398,2009-07-13,22.142770767211914,22.190750122070312,21.590999603271484,21.677364349365234,15447270.0,0.01629601369653022,1.1367573058980622,-2.4871771349356817,46.205988262638996,51.814731777676045,0.1555369757862124,0.15461239062885568,-0.6301435665726842,-0.01599630639105243,15.661094427118606,0.5997505187988281,0.4197674310793573,-0.15713367462158345,-1.0927563218115992,0.7784889725684323,-0.6249449982165913,0.3106776489734244,0.5202332088356023,72.32717453809036,26.37960064863192,0.46781132359500804,7,0.08396434783935547,-0.007198333740234375,-0.9799919128417969,-0.506190299987793,-0.8732376098632777,0,-0.035319607597050884,1.7179377408109595,21.787717819213867,1.738089491493339,22.037214279174805,-1.444448806918037,22.21953773498535,-0.035319607597050884
7399,2009-07-14,22.3059024810791,22.464235305786133,22.056406021118164,22.296306610107425,16593372.0,0.007367267429275293,1.5000146151822513,0.020618260951522447,47.55616354909524,49.741225047419114,-0.12028232992223664,0.06112211124364819,-0.7327561157988001,-0.24200502187613182,16.218672196551783,0.40782928466796875,0.29313274436556824,-0.036224365234375,-0.8846885028538551,0.8122397723851051,-0.46045643404411507,0.38800770357536507,0.2499010576908134,81.86826028172214,36.154763086638425,0.4242320688097399,7,-0.21351146697998047,-0.17033004760742188,-1.1035404205322266,-0.6693220138549805,-0.6333370208740234,1,-0.03850294111435104,1.1367573058980622,22.142770767211914,1.7179377408109595,21.787717819213867,1.738089491493339,22.037214279174805,-0.03850294111435104
7400,2009-07-15,21.725343704223636,21.97484016418457,21.221553802490234,21.92686080932617,54042935.0,-0.026027136868724376,4.064521713483326,-21.00039753528829,40.115619103117815,47.34458350248857,0.3664283567409754,0.6982648829174138,-0.12285304016664966,0.2749567403663242,16.95503666778843,1.0843486785888672,0.17429512140135017,-0.6299776077270458,-1.4274525318164422,0.16749731636235055,-1.0287150697717458,-0.23124014568234585,0.7388916015624964,40.54054883710964,-5.408483302932133,0.3987374620446983,7,0.11755084991454723,0.4102287292480433,-0.4726023674011266,-0.11755084991455433,0.0,2,-0.028047721502884593,1.5000146151822513,22.3059024810791,1.1367573058980622,22.142770767211914,1.7179377408109595,21.787717819213867,-0.028047721502884593
7401,2009-07-16,21.562211990356445,21.69175720214844,21.389484405517575,21.65337371826172,26617341.0,-0.007508820854027598,2.6000136297035996,0.45237712133116603,30.653287161288205,44.62616532329307,0.4488974459186572,0.8689136200875964,0.05982514073938816,0.37772362190797537,16.820519155695667,0.3358592987060618,0.0032397413706171108,-0.7695991516113274,-1.6322193106061178,0.09302100738346297,-1.2009092311087208,-0.338289072113934,0.9020233154296875,27.41315348805798,-13.265963505386473,0.4313100794973947,7,0.2806825637817383,0.5733604431152344,-0.20991230010986328,0.04558086395263672,0.2159099578857422,3,-0.013796164092644059,4.064521713483326,21.725343704223636,1.5000146151822513,22.3059024810791,1.1367573058980622,22.142770767211914,-0.013796164092644059
7402,2009-07-17,21.336706161499023,21.495040893554688,21.20716094970703,21.36069679260254,25745102.0,-0.010458381030586161,-1.0339047003018542,0.26316560309655823,31.12246346682352,41.645612213620645,0.6015162374353054,1.0265037296608988,0.31503420523786474,0.5306747026982386,15.590822244373209,0.35505104064941406,-0.14021981465820943,-0.9185769081115716,-1.8500080295157026,0.012854213292559535,-1.384292468813637,-0.452861347409506,0.978407363891602,10.305294286334208,-27.432244192021628,0.4657155607020658,7,0.4989919662475586,0.8684377670288086,0.028787612915039062,0.2710866928100586,0.7724781036376953,4,-0.0024735891106655306,2.6000136297035996,21.562211990356445,4.064521713483326,21.725343704223636,1.5000146151822513,22.3059024810791,-0.0024735891106655306
7403,2009-07-20,21.59579849243164,21.60539436340332,21.25514030456543,21.40387725830078,17642351.0,0.01214303318288823,2.3181670340789995,-7.999840992208618,32.41553241359203,39.30000490122727,0.2994493191913321,0.7065187026727635,0.06312770996125039,0.20837801179034088,14.01153202050754,0.3502540588378906,-0.2484529177623962,-0.5978302955627441,-1.5326317565396614,0.33697116541417316,-1.065231026051201,-0.13042956507428727,0.5642016723632821,30.916034588184242,-2.211362893249902,0.46740073048845837,7,0.2398996353149414,0.6117448806762695,-0.23030471801757812,0.011994361877441406,0.4366168975830078,0,-0.005554378932132842,-1.0339047003018542,21.336706161499023,2.6000136297035996,21.562211990356445,4.064521713483326,21.725343704223636,-0.005554378932132842
7404,2009-07-21,21.590999603271484,21.778121948242188,21.355897903442386,21.686960220336914,17015632.0,-0.00022221401824240594,2.034482285933587,-0.5,35.87258570974727,37.473273263609414,0.31142403508718886,0.6816478304982425,0.07040985745182127,0.17259251930902764,12.96071922511604,0.42222404479980113,-0.3143130177160032,-0.5616063117980943,-1.5276465931557475,0.4044339695595589,-1.0446264524769227,-0.07858617111926591,0.4356030714111334,49.99987577176789,16.641098343949558,0.48302014067882665,7,0.24469852447509766,0.6165437698364258,-0.12474775314331055,0.016793251037597656,0.5133857727050746,1,-0.014888909815650164,2.3181670340789995,21.59579849243164,-1.0339047003018542,21.336706161499023,2.6000136297035996,21.562211990356445,-0.014888909815650164
7405,2009-07-22,21.21675682067871,21.71095085144043,21.115997314453125,21.59579849243164,21022926.0,-0.017333277266888047,-1.0495825954970908,3.949971179264972,34.078962991557205,37.06368926159531,0.5905679747547516,1.007799668258226,0.44376641674516293,0.5284844603086398,12.299346883640927,0.5949535369873047,-0.3970930449032508,-0.8725155830383287,-1.9106321876013084,0.16560102152465106,-1.3915738853198185,-0.3534572807568388,0.6951240125073248,15.217604221879105,-19.25314348815821,0.5190583022814907,7,0.573359489440918,0.9452047348022461,0.2494950294494629,0.07436847686767578,1.1467208862304688,2,0.021483426679148154,2.034482285933587,21.590999603271484,2.3181670340789995,21.59579849243164,-1.0339047003018542,21.336706161499023,0.021483426679148154
7406,2009-07-23,21.03443145751953,21.327110290527344,20.847309112548828,21.307918548583984,35071071.0,-0.00859346056987742,2.0769249587181213,0.7215224906530063,33.98950042230986,36.89001145335223,0.6880449402666997,1.1289745625345446,0.6147160498287789,0.6935107783530192,11.744288639727989,0.4798011779785156,-0.4457116086346531,-0.9792724609375014,-2.0946263483102463,0.13608142643524346,-1.536949404623872,-0.42159551725113076,0.7501080126692372,20.103111795973067,-15.253801501140725,0.5576769436863723,7,0.6213407516479492,0.9931859970092773,0.4318203926086426,0.25669384002685547,0.9979839324951172,3,0.0328467279041722,-1.0495825954970908,21.21675682067871,2.034482285933587,21.590999603271484,2.3181670340789995,21.59579849243164,0.0328467279041722
7407,2009-07-24,21.59579849243164,21.63418197631836,21.01523971557617,21.08241271972656,19027511.0,0.02668800609352462,1.0975663359296846,-1.8771846623798827,44.18331759098099,36.665270267612456,0.1079425168764736,0.47839180394299063,0.04686976598653558,0.12727985937978303,10.174418466483795,0.618942260742191,-0.5139127209979648,-0.3456955909729018,-1.3640693053577273,0.6726781234119237,-0.8548824481653128,0.16349126621950916,-0.7484893798828125,80.41244718389227,40.93695875636589,0.5091868571924123,7,0.059973716735839844,0.43181896209716797,-0.10315799713134766,-0.5853567123413086,0.10555458068848012,4,0.008442542926784702,2.0769249587181213,21.03443145751953,-1.0495825954970908,21.21675682067871,2.034482285933587,21.590999603271484,0.008442542926784702
7408,2009-07-27,21.60539436340332,21.77332305908203,21.346302032470703,21.65337371826172,13140058.0,0.000444339716127784,1.966680138606383,-0.0934567286615489,48.03051127756504,36.717975570775764,0.015760968918442586,0.39853687291466855,0.04422954358787834,0.10240750095536555,8.422430524867645,0.4270210266113281,-0.509558369185271,-0.27852373123169016,-1.2308513087307844,0.6738038462674041,-0.7546875199812391,0.19764005751785874,-0.7580852508544922,81.44336023146876,36.04595588196583,0.47616378874954746,7,-0.1943197250366211,0.4222230911254883,0.28428077697753906,-0.20871353149414062,0.043182373046875,0,0.023317783200789588,1.0975663359296846,21.59579849243164,2.0769249587181213,21.03443145751953,-1.0495825954970908,21.21675682067871,0.023317783200789588
7409,2009-07-28,21.797313690185547,21.87887954711914,21.543020248413086,21.571807861328125,15297832.0,0.008882935601828734,-1.3728843251401466,-4.700059630292189,43.97260639499963,37.14652971431819,-0.2859602886885959,0.12258826155143865,-0.11809790366154616,-0.09509381401635864,7.210555959142082,0.3358592987060547,-0.46938170765943354,-0.029268264770507812,-0.8404801958365802,0.7819436662955646,-0.4348742303035422,0.3763377007625266,-0.9129640197753908,92.0930404555876,46.32998982421282,0.40560596553303596,7,-0.4342193603515625,0.23030376434326172,0.17392730712890625,-0.31906700134277344,-0.2063140869140625,1,0.010785810727445666,1.966680138606383,21.60539436340332,1.0975663359296846,21.59579849243164,2.0769249587181213,21.03443145751953,0.010785810727445666
7410,2009-07-29,21.922061920166016,22.008426666259766,21.648576736450195,21.77332305908203,13059608.0,0.005723101101060779,1.2387891445455732,0.6595787871098706,48.32868718354737,39.110463050124764,-0.4245114231921967,-0.05604796912986387,-0.20933838124920712,-0.23126716760294386,6.427250613984237,0.3598499298095703,-0.5020242303200639,0.12786645889282156,-0.6064912118787369,0.86222412966438,-0.23931237649295767,0.4950452942786008,-0.9780404571533197,92.56192916748802,45.379471377889075,0.3671788353857789,7,-0.49419403076171875,0.10555553436279297,0.0491790771484375,-0.4438152313232422,-0.3022747039794922,2,0.008316893569341843,-1.3728843251401466,21.797313690185547,1.966680138606383,21.60539436340332,1.0975663359296846,21.59579849243164,0.008316893569341843
7411,2009-07-30,21.92686080932617,22.209941864013672,21.806909561157227,22.06120491027832,20062526.0,0.00021890683356473595,-1.1538328245325233,-0.9032212561873492,52.17392599991771,41.44951444269079,-0.41587942280025203,-0.1015758154699391,-0.17493322084859741,-0.2457406103322164,5.736886344641359,0.4030323028564453,-0.5576428595074354,0.15521593093871644,-0.5297099302343007,0.8401417921117336,-0.18724699964779035,0.4976788615252232,-0.8976869300537054,76.30530295289647,23.87990386005862,0.3424629305865085,7,-0.3982353210449183,0.10075664520264027,0.07916593551636097,-0.4486141204833949,-0.03358650207519176,3,0.01991242163571827,1.2387891445455732,21.922061920166016,-1.3728843251401466,21.797313690185547,1.966680138606383,21.60539436340332,0.01991242163571827
7412,2009-07-31,21.58620262145996,22.075597763061523,21.552616119384766,21.94605255126953,20092747.0,-0.015536113027238008,-1.4494311761053764,2.678568893305814,41.26506601146128,42.43279595356515,-0.0403517351792253,0.20062121026159474,0.19868527044616258,0.0806357410278693,5.610223951533918,0.5229816436767578,-0.5416638934889342,-0.15449514389037944,-0.8123462578943901,0.5033559701136312,-0.48342070089238476,0.17443041311162588,-0.4389519437133771,27.777851394446945,-21.21593506146122,0.3289255570020056,7,-0.05757713317871094,0.44141483306884766,0.42342281341552734,-0.1079559326171875,0.44141578674316406,4,0.020671202637145836,-1.1538328245325233,21.92686080932617,1.2387891445455732,21.922061920166016,-1.3728843251401466,21.797313690185547,0.020671202637145836
7413,2009-08-03,21.504636764526367,21.648576736450195,21.20716094970703,21.629383087158203,21023551.0,-0.0037786107340854747,4.411708309462288,0.34666207298651047,37.09429867678572,42.568541838791646,0.030086891084074807,0.2504367204522957,0.30923092581608813,0.16652967353342518,5.747059550374003,0.44141578674316406,-0.4738314230387708,-0.2077527999877944,-0.8544249497783305,0.4389193498027417,-0.5310888748830607,0.11558327490747189,0.7053050994873047,29.66508542147729,-14.543631695807033,0.3233360748952673,8,0.023988723754882812,0.4654045104980469,0.5373754501342773,-9.5367431640625e-07,0.7388916015625,0,0.009147622940474553,-1.4494311761053764,21.58620262145996,-1.1538328245325233,21.92686080932617,1.2387891445455732,21.922061920166016,0.009147622940474553
7414,2009-08-04,21.25514030456543,21.49024200439453,21.221553802490234,21.427867889404297,21876198.0,-0.011601984385641972,-1.2399961837219842,1.3846306744338945,41.522510626005776,43.39560268706371,0.25360034115345087,0.48552646884182593,0.5758155123689832,0.40224628743380464,6.21930375059102,0.2830829620361328,-0.3955534557947331,-0.4322997093200698,-1.1099524754761134,0.24535305683597386,-0.7711260923980916,-0.09347332624204796,0.9347459411621095,4.784629840265071,-38.24035021167292,0.33882638307802215,8,0.2734851837158203,0.6453304290771484,0.7868719100952148,0.2494955062866211,1.2330856323242188,1,0.018510178067385308,4.411708309462288,21.504636764526367,-1.4494311761053764,21.58620262145996,-1.1538328245325233,21.92686080932617,0.018510178067385308
7415,2009-08-05,21.1112003326416,21.279130935668945,21.096805572509766,21.279130935668945,16416424.0,-0.006772007611396957,1.171437008768343,0.9722280502214026,41.811861892434315,44.264753961521976,0.42576637822013197,0.5714749978206335,0.7257786894197551,0.5298972962193318,6.4940374938670455,0.1823253631591797,-0.3423717362693708,-0.5208228111267097,-1.196531660775296,0.15488603852187666,-0.8586772359510029,-0.18296838630241652,1.0590314071655271,1.2931713970432004,-41.90112516933021,0.33785442482429273,8,0.5013904571533203,0.7436895370483398,1.0567593574523926,0.3934354782104492,1.3578338623046875,2,0.02272723782020236,-1.2399961837219842,21.25514030456543,4.411708309462288,21.504636764526367,-1.4494311761053764,21.58620262145996,0.02272723782020236
7416,2009-08-06,20.933673858642575,21.19756317138672,20.86650276184082,21.192766189575195,20409546.0,-0.008409113229082443,1.4642895172110257,1.5428535732134145,42.55319598833625,44.08362933900589,0.6565394843228987,0.6978680717671786,0.9101738392307119,0.6822761042122316,6.839315530494475,0.33106040954589844,-0.3161184075998875,-0.6431722640991246,-1.3586240433311758,0.07227951513292652,-1.000898153715152,-0.2854463744830973,1.1936208344726609,5.555485444397527,-40.07237313274833,0.35772588961602636,8,0.6045484542846715,0.7868719100952184,1.432202816009525,0.5709619522094762,1.7752609252929759,3,0.032775582641490386,1.171437008768343,21.1112003326416,-1.2399961837219842,21.25514030456543,4.411708309462288,21.504636764526367,0.032775582641490386
7417,2009-08-07,21.03443145751953,21.125593185424805,20.976856231689453,21.09200859069824,14732805.0,0.004813182796165494,1.3846306744338945,0.22222631203113777,38.98304323413812,43.07835511195846,0.5227506392709174,0.5668450232402193,0.8143491299608456,0.5468186926512715,7.380125411550647,0.19191932678223012,-0.24682924502831227,-0.5047503471374526,-1.2520631766482495,0.24256248237334432,-0.878406761892851,-0.13109393238205413,1.017215719719239,21.472226557927186,-24.941860776899986,0.373656414755398,8,0.5037908554077148,0.6213407516479492,1.3842229843139648,0.47020435333251953,1.5593509674072301,4,0.040830333420988296,1.4642895172110257,20.933673858642575,1.171437008768343,21.1112003326416,-1.2399961837219842,21.25514030456543,0.040830333420988296
7418,2009-08-10,21.36069679260254,21.3798885345459,20.8760986328125,20.967260360717773,17182159.0,0.015511012776452837,1.3333333333333333,-6.833206347103479,45.98664753029833,43.302137460324985,0.1767073650933142,0.18865706917578962,0.489794488773871,0.19130560504437355,7.305879840207373,0.5037899017333984,-0.15024153009328245,-0.1393813133239732,-0.8336766377457501,0.5549140110978037,-0.48652897553485985,0.20776634888691348,0.6198417197123547,79.23087037756216,31.895996863545626,0.34714766221088816,8,0.17752552032470703,0.2950754165649414,0.9967832565307617,0.14393901824951172,1.0555591583251953,0,0.031221903577206778,1.3846306744338945,21.03443145751953,1.4642895172110257,20.933673858642575,1.171437008768343,21.1112003326416,0.031221903577206778
7419,2009-08-11,21.447059631347656,21.533424377441406,21.317514419555664,21.36069679260254,13569404.0,0.004043072170521356,-1.5000055212623815,0.21950900258878966,54.46093756349941,43.98349861365299,0.03960051964900302,0.036525527936952074,0.4074185621838069,0.08432743076988203,6.598632854429079,0.2159099578857422,-0.13323997940412724,-0.010076332092285867,-0.59159810544962,0.5714454412650483,-0.3008372187709547,0.280684554586383,0.46663673593879196,87.05024037705307,34.179970043404225,0.29076088667866723,8,0.09116268157958984,0.20871257781982422,0.896026611328125,0.05757617950439453,0.7964687347412109,1,0.037136500221087054,1.3333333333333333,21.36069679260254,1.3846306744338945,21.03443145751953,1.4642895172110257,20.933673858642575,0.037136500221087054
7420,2009-08-12,21.115997314453125,21.375089645385746,20.991249084472656,21.317514419555664,25867653.0,-0.015436256651734204,1.4242493600361072,-2.3333775039201394,51.49384492852852,43.907934050165295,0.27300786307089453,0.33686787900779436,0.7360735060181547,0.39256338537800417,6.789332513096352,0.455810546875,-0.14613460187990412,-0.310671329498291,-0.8968581159142381,0.2755154569176561,-0.6037647227062628,-0.01757793629031923,0.7348674365065868,37.40987647965589,-18.79534766155472,0.29309339320797273,8,0.3550529479980469,0.5397748947143555,1.1779093742370605,0.3886384963989258,0.9404087066650391,2,0.06498526221621015,-1.5000055212623815,21.447059631347656,1.3333333333333333,21.36069679260254,1.3846306744338945,21.03443145751953,0.06498526221621015
7421,2009-08-13,21.26473617553711,21.29352378845215,20.948068618774414,21.12079620361328,17061901.0,0.007043894677055018,2.428576837163518,-0.7142816578800413,42.857142857142854,44.084831477463254,0.022874981529977134,0.1736007992201536,0.5870699912699067,0.21228487103628524,7.0191372954635485,0.3454551696777344,-0.15552120181074258,-0.14705867767333913,-0.7338602738849005,0.4397429185382222,-0.4404594757791216,0.14634212043244332,0.5270668560754679,59.12404099492786,5.733804287364151,0.2934007981057808,8,-0.0071964263916015625,0.3910360336303711,1.0291705131530762,0.2398996353149414,1.0555591583251953,3,0.05663357445245909,1.4242493600361072,21.115997314453125,-1.5000055212623815,21.447059631347656,1.3333333333333333,21.36069679260254,0.05663357445245909
7422,2009-08-14,21.28392791748047,21.45185852050781,21.077613830566406,21.35110092163086,14471863.0,0.000902514932935583,1.7857173280329854,-0.46667373386690697,43.092780125160346,44.751329416171544,-0.0488395898797549,0.15837213047616316,0.5735542332569601,0.17896527210499258,6.808015904489196,0.3742446899414027,-0.19712777890465105,-0.12522802352905416,-0.7139230840308102,0.46346703697270186,-0.41957555377993216,0.16911950672182385,0.4523570979458036,62.04371089986884,11.697953382846464,0.29434753025087745,8,-0.08396434783935547,0.3718442916870117,0.9811906814575195,0.22070789337158203,1.1371269226074219,4,0.06695225016641437,2.428576837163518,21.26473617553711,1.4242493600361072,21.115997314453125,-1.5000055212623815,21.447059631347656,0.06695225016641437
7423,2009-08-17,21.47584724426269,21.5670108795166,21.06321907043457,21.1112003326416,19072947.0,0.009017100956473456,-1.1875010352309807,-5.428474075756663,43.09278012516025,44.92580380496649,-0.27409633305830994,-0.04531787724685543,0.38610046978912393,-0.022815091227748496,6.721257602113183,0.5037918090820312,-0.2560603160120678,0.07268886566161825,-0.5104174757389544,0.6557952070621909,-0.21886430503866805,0.36424203636190455,0.20825083594845495,85.27105983285203,38.545182270948814,0.29155317070028686,8,-0.2590904235839808,0.1799249649047887,0.7544860839843786,0.02878856658935902,0.6573276519775426,0,0.05205546342125,1.7857173280329854,21.28392791748047,2.428576837163518,21.26473617553711,1.4242493600361072,21.115997314453125,0.05205546342125
7424,2009-08-18,21.269533157348636,21.49983787536621,21.17357444763184,21.495040893554688,14943935.0,-0.009606796163498132,1.7755088795320197,-0.6184276597970462,36.454178376764645,44.33050563655875,-0.07322646037841452,0.14301011886926673,0.598441719929319,0.16912048800728385,6.985798937327645,0.32626342773437145,-0.2555748035766783,-0.1175518989562967,-0.6965648732384935,0.4614610753259001,-0.40705838609739686,0.17195458818480347,0.36550920376028984,51.93772649951984,10.554997669216448,0.28950648714109906,8,-0.05277633666992543,0.3862390518188441,0.9116206169128382,0.23510265350341442,1.2522792816162074,1,0.053913867553924355,-1.1875010352309807,21.47584724426269,1.7857173280329854,21.28392791748047,2.428576837163518,21.26473617553711,0.053913867553924355
7425,2009-08-19,21.672565460205078,21.73014259338379,21.1591796875,21.17837142944336,19022093.0,0.018948808132029704,-1.1441495000429762,-2.1914726256227564,45.470063631940505,44.65460204140366,-0.4338823679436494,-0.2362351672800287,0.21212184710298132,-0.24724183826786827,6.7777149545214215,0.5709629058837891,-0.22502664406621875,0.2626899719238267,-0.32392662360377855,0.849306567451432,-0.0306183258399777,0.5559982696876311,-0.8060626983642578,92.63789167674719,53.372854537975854,0.2933082977638028,8,-0.3694448471069336,-0.14393997192382812,0.44141626358032227,-0.16792964935302734,1.0363693237304723,2,0.02634496164896505,1.7755088795320197,21.269533157348636,-1.1875010352309807,21.47584724426269,1.7857173280329854,21.28392791748047,0.02634496164896505
7426,2009-08-20,21.725343704223636,21.797313690185547,21.50943374633789,21.68216133117676,10642559.0,0.0024352559513762806,2.076916804273046,0.0873793901968352,52.76188500260484,46.185584460122186,-0.405159415392351,-0.247275998625323,0.18010746582636372,-0.32306124449435103,6.143880999132914,0.28787994384765625,-0.19364617371074644,0.2809226036071806,-0.29385595908280493,0.8557011662971661,-0.0064666777378121765,0.5683118849521733,-0.8415681457519568,90.19608862052081,47.43411460932717,0.287389281344993,8,-0.3886375427246129,-0.19671821594238637,0.2638897895812953,-0.22070789337158558,1.5833396911621094,3,0.015238530694921426,-1.1441495000429762,21.672565460205078,1.7755088795320197,21.269533157348636,-1.1875010352309807,21.47584724426269,0.015238530694921426
7427,2009-08-21,21.778121948242188,22.07080078125,21.73973846435547,21.86928367614746,17650688.0,0.0024293398869583704,-2.942891541633066,-2.1110865724381624,55.49130911338635,47.241657969354186,-0.3814664991547225,-0.30113397130878994,0.1427926919017466,-0.39735207336885736,6.3336110079396,0.34545707702636363,-0.14818071024980028,0.32458467483520437,-0.26587249513151434,0.9150418448019231,0.029356089851845013,0.6198132598185637,-0.8578048645019543,70.9523475995858,25.437625269253658,0.2952285849833597,8,-0.26868724822998047,-0.2494964599609375,0.21111154556274414,-0.07436943054199219,1.7800579071044922,4,0.0248953232472775,2.076916804273046,21.725343704223636,-1.1441495000429762,21.672565460205078,1.7755088795320197,21.269533157348636,0.0248953232472775
7428,2009-08-24,22.10918426513672,22.133174896240234,21.71095085144043,21.94125366210937,19214256.0,0.015201600839656049,2.911077738515901,-1.8421173762946303,66.60446612728222,48.590938920885606,-0.6651365854109699,-0.6245388597063304,-0.18194263310773096,-0.7405592375964822,6.858031092741665,0.4222240447998047,-0.07862665201379215,0.6304574966430678,-0.02651492433731306,1.2874299176234487,0.3019712861528774,0.9589437071332583,-1.1198381595458997,97.53688407414806,44.933924355227944,0.3284862104901903,8,-0.5685625076293945,-0.5805587768554688,-0.08876323699951172,-0.3382596969604492,1.6265220642089844,0,0.014105928613700636,-2.942891541633066,21.778121948242188,2.076916804273046,21.725343704223636,-1.1441495000429762,21.672565460205078,0.014105928613700636
7429,2009-08-25,22.03241539001465,22.21953773498535,22.02281951904297,22.08039665222168,14439767.0,-0.003472261762417217,-4.8570617297972625,-0.2857207759756425,68.39076695783298,50.46837470191944,-0.5549633215038519,-0.5578551956298909,-0.08893561741915335,-0.6663923275563519,7.671804539218174,0.1967182159423828,-0.0013416098529361875,0.541933536529541,-0.14669140021071314,1.2305584732697952,0.19762106815941394,0.8862460048996681,-0.9515629811718753,82.35290943333099,22.298776215898584,0.34431246837012763,8,-0.4486122131347656,-0.4989919662475586,-0.010794639587402344,-0.2614908218383789,1.3242492675781214,1,0.004573239222389169,2.911077738515901,22.10918426513672,-2.942891541633066,21.778121948242188,2.076916804273046,21.725343704223636,0.004573239222389169
7430,2009-08-26,22.10438537597656,22.25792121887207,21.95084953308105,21.98443603515625,13752814.0,0.0032665499759290118,-2.2820418730759737,-2.499920496104235,74.39996883368012,53.97313314375691,-0.5274536493261905,-0.6487261415681225,-0.14349637000743343,-0.7309192924542494,8.19999637694934,0.3070716857910192,0.03834360675964277,0.6047873497009242,-0.11213950268935946,1.3217142020912078,0.24632392350578058,0.9632507758960678,-0.9096644345195273,79.48718602120624,12.021353168957589,0.3584634261951423,8,-0.44381523132323863,-0.5517702102661097,-0.08276462554931285,-0.2446975708007777,1.8088474273681712,2,0.01888435511271669,-4.8570617297972625,22.03241539001465,2.911077738515901,22.10918426513672,-2.942891541633066,21.778121948242188,0.01888435511271669
7431,2009-08-27,22.36347770690918,22.38746833801269,22.027618408203125,22.152366638183594,16263235.0,0.011721308985781942,1.7777736879688941,1.760001908154231,75.98496697074332,57.627820571043905,-0.6864909665277921,-0.9206323739727047,-0.40021644698666137,-0.9751640585691703,8.469090085479559,0.35984992980956676,0.05285770028510228,0.8420488357543938,0.0479087935451723,1.6361888779636153,0.44497881464978306,1.2391188568590046,-1.0411727321623445,96.45380473089227,22.21295749003454,0.3970700211046105,8,-0.6381340026855469,-0.746088981628418,-0.3874387741088867,-0.5037899017333984,1.7848567962646484,3,0.01544737726188461,-2.2820418730759737,22.10438537597656,-4.8570617297972625,22.03241539001465,2.911077738515901,22.10918426513672,0.01544737726188461
7432,2009-08-28,22.03241539001465,22.38266944885254,21.922061920166016,22.377872467041016,13094831.0,-0.01480370455943214,1.5945989503032516,-1.6363759565606282,63.1085777073706,59.85179808017839,-0.2660703399902111,-0.5843888178270831,-0.09749383840159709,-0.6276576803823701,9.18060985651185,0.46060752868652344,0.09810998505437496,0.4886758804321296,-0.33754999967153765,1.3149017605357969,0.07556294038029421,0.901788820483965,-0.5609875444105938,47.51755053708898,-25.01425491699314,0.41311294005183447,8,-0.2590913772583008,-0.4054298400878906,-0.1907205581665039,-0.1727275848388672,2.0439491271972656,4,0.05792683111582564,1.7777736879688941,22.36347770690918,-2.2820418730759737,22.10438537597656,-4.8570617297972625,22.03241539001465,0.05792683111582564
7433,2009-08-31,21.70135307312012,22.200345993041992,21.600595474243164,21.960445404052734,20529596.0,-0.015026147203296203,-1.6041715840341877,0.7499986196920154,54.52989931291966,61.86021151752895,0.11213627019042605,-0.2506861821900124,0.2020348974676871,-0.28765524740668624,9.176294752351703,0.5997505187988281,0.15551373233248,0.147777748107913,-0.6811672845391818,0.9767227807550078,-0.26669476821563265,0.5622502644314586,-0.10167955857885858,12.804813015698077,-55.499110890131135,0.4144725163235472,8,0.07197093963622692,-0.07436752319336293,0.1403417587280238,0.1583347320556605,2.3078384399414027,0,0.08556271933690973,1.5945989503032516,22.03241539001465,1.7777736879688941,22.36347770690918,-2.2820418730759737,22.10438537597656,0.08556271933690973
7434,2009-09-01,21.648576736450195,21.94605255126953,21.514232635498047,21.629383087158203,15665069.0,-0.0024319376073972387,-2.461557867698212,-0.07408034511443796,60.53133205651113,63.53368578692569,0.25069784686284535,-0.17594402754744465,0.2354712140599844,-0.22891289169008644,9.140304982057371,0.4318199157714844,0.21491497209427024,0.07532958984375071,-0.7423930583384859,0.8930522380259873,-0.3335317342473658,0.48419091393486724,0.7388916015624964,15.384632186393613,-54.47970871767596,0.4088613240911178,9,0.29987430572509766,-0.0215911865234375,0.0707693099975586,0.21111106872558594,2.3942012786865234,1,0.09640955238324556,-1.6041715840341877,21.70135307312012,1.5945989503032516,22.03241539001465,1.7777736879688941,22.36347770690918,0.09640955238324556
7435,2009-09-02,21.590999603271484,21.778121948242188,21.456655502319336,21.63898086547852,14121509.0,-0.002659626721869812,-1.0302964595906665,-2.499850939083957,56.69289736534859,63.970464938341664,0.33021359892438795,-0.08493306836981773,0.2703203637958218,-0.1683253523951862,8.916288140900587,0.32146644592285156,0.26303980061794263,-0.006237506866455078,-0.7945069757306058,0.7820319619976956,-0.40037224129853044,0.3878972275656203,0.7790040206909161,14.432987578225271,-54.44399564327282,0.3941347344320755,9,0.33106231689453125,0.03598594665527344,0.10435628890991211,0.2686882019042969,2.437383651733402,2,0.08177782811193923,-2.461557867698212,21.648576736450195,-1.6041715840341877,21.70135307312012,1.5945989503032516,22.03241539001465,0.08177782811193923
7436,2009-09-03,21.619787216186523,21.70135307312012,21.47105026245117,21.70135307312012,11511046.0,0.0013333154297625605,4.647039565989767,1.6999522976625336,56.862726757568495,64.12284467658412,0.3183567849424307,-0.06290861128395164,0.21665986843381546,-0.19643275260648707,8.256967570675263,0.23030281066895242,0.35314540897880775,-0.011755561828614702,-0.7355113116152339,0.7120001879580045,-0.3736334367219243,0.3501223130646949,0.7136824829101549,17.616550428632046,-49.97157423902471,0.3618778748933102,9,0.3022747039794922,0.007198333740234375,0.1079554557800293,0.2399005889892578,2.3702125549316406,3,0.10608085843884374,-1.0302964595906665,21.590999603271484,-2.461557867698212,21.648576736450195,-1.6041715840341877,21.70135307312012,0.10608085843884374
7437,2009-09-04,21.893274307250977,21.912466049194336,21.53822135925293,21.6629695892334,10668404.0,0.012649851190935646,1.7857173280329381,-2.823543167149816,58.25428004175955,63.19504622263716,0.07031634694438793,-0.28327813428968796,-0.09496677431109646,-0.45193726616900065,7.6154755413898325,0.37424468994140625,0.400226431023043,0.2187893867492683,-0.4560575343277691,0.8936363078263057,-0.11863407378925217,0.5562128472877887,0.4051228239746081,58.70974691465679,-6.36724751215003,0.33742346053851957,9,0.028787612915039062,-0.26628875732421875,-0.11515283584594727,-0.03358650207519531,1.9287948608398438,4,0.10300241819817613,4.647039565989767,21.619787216186523,-1.0302964595906665,21.590999603271484,-2.461557867698212,21.648576736450195,0.10300241819817613
7438,2009-09-08,22.027618408203125,22.027618408203125,21.71095085144043,21.912466049194336,15070446.0,0.006136318353607617,4.499975154456462,0.5,65.42969280759027,62.8660379837213,-0.08584180572046307,-0.38482658464382524,-0.25754974698254074,-0.5675648658234067,7.658056629869433,0.3166675567626953,0.4252489014710008,0.3197874069213853,-0.3556833126235155,0.9952581264662861,-0.017947952851066873,0.6575227666938375,0.23710905786620984,100.0,31.886999915468223,0.3377353597724505,9,-0.10555648803710938,-0.4006328582763672,-0.2494969367980957,-0.16793060302734375,2.538141250610355,1,0.09300806247151217,1.7857173280329381,21.893274307250977,4.647039565989767,21.619787216186523,-1.0302964595906665,21.590999603271484,0.09300806247151217
7439,2009-09-09,22.243528366088867,22.368276596069336,22.00362777709961,22.066001892089844,17529804.0,0.009801784009720205,-1.412698212381451,1.5416659765126794,62.57928527065199,61.552628698940396,-0.3002283453817469,-0.567082266966036,-0.5058043437679345,-0.7725060466766962,8.334398072588234,0.36464881896972656,0.44586778613756906,0.49587392807006836,-0.20817303935018572,1.1999208954903224,0.14385044435994132,0.8478974117801954,-0.7868728637695312,86.31578066416711,20.42492625697038,0.35202348371012615,9,-0.32146644592285156,-0.6165428161621094,-0.49419498443603516,-0.3718452453613281,2.662889480590824,2,0.07937873514997196,4.499975154456462,22.027618408203125,1.7857173280329381,21.893274307250977,4.647039565989767,21.619787216186523,0.07937873514997196
7440,2009-09-10,22.48822593688965,22.48822593688965,21.979637145996094,22.24832534790039,20663610.0,0.011000843336250288,3.239996183721984,1.351351060972334,65.49706696009976,60.38730647553555,-0.5417198523449898,-0.7417339167203778,-0.7686051519174697,-1.0062327962615214,8.485142202405552,0.5085887908935547,0.41248315497925603,0.6719600677490227,-0.04030762027455381,1.3842277557725993,0.31582622373723623,1.0280939117608092,-1.0133380126953142,100.0,35.64757833522668,0.3561338440117881,9,-0.5157852172851562,-0.8108615875244141,-0.7736778259277344,-0.6165428161621094,2.187887191772461,3,0.06912737725998142,-1.412698212381451,22.243528366088867,4.499975154456462,22.027618408203125,1.7857173280329381,21.893274307250977,0.06912737725998142
7441,2009-09-11,22.46903419494629,22.541004180908203,22.339487075805664,22.497821807861328,16682368.0,-0.000853412892471761,2.5000082818478457,-0.11999809186099207,64.22924419869884,60.51182497457202,-0.5654426250901388,-0.66161449280726,-0.7619258264644522,-0.978215546441433,8.600774504231413,0.20151710510253906,0.37943797918211075,0.5925534248352058,-0.126978554693693,1.3120854043641046,0.23278743507075816,0.9523194145996534,-0.9536127502441438,92.82297378777244,28.09482258923228,0.3597659897644488,9,-0.47020435333251953,-0.7652807235717773,-0.7352938652038574,-0.47260284423828125,2.5909194946289062,4,0.06939991485745867,3.239996183721984,22.48822593688965,-1.412698212381451,22.243528366088867,4.499975154456462,22.027618408203125,0.06939991485745867
7442,2009-09-14,22.70893478393555,22.77130889892578,22.411457061767575,22.464235305786133,21335765.0,0.010676942627254604,-1.0547934761891582,-8.500165639700647,62.83367589991076,61.434466817571035,-0.7814665744122209,-0.8319371807184233,-1.0062407668111852,-1.1934798727267477,9.270294717219492,0.3598518371582067,0.33057711521846045,0.7612036705017111,0.007332488718930108,1.5150748522844921,0.3842680796103224,1.1381392613930998,-1.131978375061042,94.11763647777734,32.15408432365638,0.37693559089138995,9,-0.5949525833129918,-0.8852310180664098,-1.079550743103031,-0.6813173294067418,2.1734924316406214,0,0.05641237686273359,2.5000082818478457,22.46903419494629,3.239996183721984,22.48822593688965,-1.412698212381451,22.243528366088867,0.05641237686273359
7443,2009-09-15,22.59378242492676,22.79050064086914,22.52660942077637,22.71373176574707,14999166.0,-0.005070795266462591,-1.0754702829198344,-0.4901904234837226,61.818196419823536,61.57745174682797,-0.5882736267889221,-0.662715413332716,-0.8926008794680165,-1.0606992395778114,10.261997484033296,0.2638912200927699,0.2469827751150362,0.5901545524597189,-0.18195769894058245,1.3622668038600203,0.20409842675956824,0.9762106781598696,-0.9212778168481499,75.73966306459776,15.679609903293326,0.38605612570015124,9,-0.4702043533325231,-0.760482788085941,-0.9967851638793981,-0.5661649703979528,1.9479885101318324,1,0.0543639272107419,-1.0547934761891582,22.70893478393555,2.5000082818478457,22.46903419494629,3.239996183721984,22.48822593688965,0.0543639272107419
7444,2009-09-16,22.416255950927734,22.68494415283203,22.214740753173828,22.68494415283203,15908295.0,-0.007857315373771545,2.4999929012564777,2.2400139931307113,56.286273617258225,61.53227133037348,-0.32452760974240036,-0.416213998991811,-0.708472168963624,-0.8643293353858184,10.942880799427293,0.4702033996582031,0.2222107813627474,0.3552919387817397,-0.35513647662395087,1.0657203541874303,7.773107889263997e-05,0.7105061464845868,-0.63195173957007,53.84615384615385,-3.6013206200369083,0.35521420770284606,9,-0.2854804992675781,-0.546971321105957,-0.8192586898803711,-0.3886384963989258,2.6149101257324254,2,0.09589039813746347,-1.0754702829198344,22.59378242492676,-1.0547934761891582,22.70893478393555,2.5000082818478457,22.46903419494629,0.09589039813746347
7445,2009-09-17,22.243528366088867,22.550600051879886,22.243528366088867,22.425851821899414,14515215.0,-0.007705460948384535,-2.368427659797089,0.6785688933058849,47.495004987046435,60.49141335587103,-0.05532253081107541,-0.2092462564109212,-0.5460170688093129,-0.6741077012821393,11.771534430259855,0.3070716857910192,0.24564113202900018,0.15401620864868093,-0.5362990374010366,0.8443314546983984,-0.19114141437617604,0.4991738316735379,-0.3586045117800545,4.9999337449977475,-45.55076850806164,0.34515762302485875,9,-0.07916736602783203,-0.37424373626708984,-0.6465311050415039,-0.2159109115600586,2.375009536743164,3,0.11971524646469778,2.4999929012564777,22.416255950927734,-1.0754702829198344,22.59378242492676,-1.0547934761891582,22.70893478393555,0.11971524646469778
7446,2009-09-18,22.056406021118164,22.296306610107425,21.97484016418457,22.296306610107425,31271988.0,-0.00841243987424134,1.6799971377914384,1.3157966314468235,50.53306277579154,59.63350032631904,0.22378030673929672,0.004163611816217383,-0.36567565371872846,-0.4692526558412915,12.203330769859692,0.3214664459228551,0.2548412834181093,-0.04965925216674805,-0.7187574907208365,0.6194389863873404,-0.38420837144379405,0.28488986711029796,0.7340946197509766,9.999976615899785,-39.243441134979285,0.334549119277045,9,0.1943197250366211,-0.18712139129638672,-0.4929947853088379,-0.02878856658935547,2.360616683959961,4,0.11877307232355427,-2.368427659797089,22.243528366088867,2.4999929012564777,22.416255950927734,-1.0754702829198344,22.59378242492676,0.11877307232355427
7447,2009-09-21,22.320295333862305,22.38266944885254,21.97484016418457,21.979637145996094,14861609.0,0.011964293389026048,-1.3287753290530568,-1.419997296803051,64.17582878430974,59.49418210151009,0.029987481781287073,-0.22875309546271794,-0.6253760403672075,-0.710706928446367,12.134167027821793,0.40782928466796875,0.29205814026856913,0.18712139129638672,-0.46985561645367113,0.8440983990464446,-0.1413671125786422,0.5156098951714156,0.45389209747314396,42.352814627222365,-11.02479496601645,0.32848850387502826,9,0.06237506866455078,-0.3934354782104492,-0.8636393547058105,-0.2926778793334961,2.255060195922855,0,0.12274292587681535,1.6799971377914384,22.056406021118164,-2.368427659797089,22.243528366088867,2.4999929012564777,22.416255950927734,0.12274292587681535
7448,2009-09-22,22.42105484008789,22.517013549804688,22.262720108032227,22.39226531982422,17101292.0,0.0045142550633154865,1.304353837910711,0.08451145837415945,67.31180405650895,60.020017522160856,-0.010162730619541094,-0.32142994701301575,-0.7321355885733212,-0.7823187219151606,12.04706221020439,0.25429344177246094,0.33510998961084226,0.27228736877441406,-0.39698183048886193,0.9415565680376901,-0.062347230857223934,0.6069219684060521,0.3371456459045419,62.837934026145646,4.462197024254934,0.33463459963163755,9,-0.038384437561035156,-0.49419498443603516,-0.9931869506835938,-0.39343738555908203,2.0583419799804688,1,0.10977950828109351,-1.3287753290530568,22.320295333862305,1.6799971377914384,22.056406021118164,-2.368427659797089,22.243528366088867,0.10977950828109351
7449,2009-09-23,22.133174896240234,22.48822593688965,22.11398124694824,22.48822593688965,12867028.0,-0.01283971454067978,1.1081176906671737,-12.332648734596528,61.01366168915198,59.521861380944436,0.29102139324278653,-0.026998540059899767,-0.4589836119938546,-0.4641410055887789,11.6133784048544,0.3742446899414098,0.35051222825736517,-0.020630550384520774,-0.6877253811421724,0.6464642803731309,-0.3541779657633448,0.31291686499430327,0.6093583833160423,27.500132510004338,-34.929013046018085,0.33354741537882554,9,0.2494955062866211,-0.15833473205566406,-0.6969103813171387,-0.10555744171142578,2.2694530487060547,2,0.10882288917472516,1.304353837910711,22.42105484008789,-1.3287753290530568,22.320295333862305,1.6799971377914384,22.056406021118164,0.10882288917472516
7450,2009-09-24,22.521812438964844,22.56019592285156,22.075597763061523,22.209941864013672,24673614.0,0.017559050816095434,1.4938309170683142,-0.878382371111314,65.98640421597754,59.71710138286429,-0.10320386972403384,-0.40344487979739085,-0.8394207705239509,-0.8326306132532082,11.430560561353206,0.4845981597900355,0.3470153843888113,0.34713563919067525,-0.33928884558832806,1.0335601239696786,0.003923396801173595,0.6903478815801769,0.20536697828399753,93.4427084181892,24.298092223757763,0.34321224238950077,9,-0.13914203643798828,-0.5469722747802734,-1.085547924041748,-0.49419498443603516,1.7416744232177699,3,0.11141881429373335,1.1081176906671737,22.133174896240234,1.304353837910711,22.42105484008789,-1.3287753290530568,22.320295333862305,0.11141881429373335
7451,2009-09-25,22.70893478393555,22.92484474182129,22.435447692871094,22.435447692871094,23838058.0,0.008308494064490413,-2.578940761301661,0.8769249587181326,64.91228192529928,59.948057607907465,-0.2824167580329373,-0.5938041039865496,-1.0107402518246253,-1.0025259299430935,11.25267904376126,0.4893970489501953,0.3456453725465849,0.5169851303100614,-0.20586260130010814,1.239832861920231,0.15556126450497842,0.8784089961151444,-0.7340946197509801,77.27274552477972,6.526949299120105,0.36142386580508457,9,-0.25909233093262074,-0.5181846618652379,-1.2930617332458532,-0.6813173294067418,1.7176837921142543,4,0.0840903872006955,1.4938309170683142,22.521812438964844,1.1081176906671737,22.133174896240234,1.304353837910711,22.42105484008789,0.0840903872006955
7452,2009-09-28,23.308683395385746,23.84126281738281,23.2655029296875,23.582170486450195,38624844.0,0.02641024852801377,-2.200016961370459,-0.999999999999974,70.0149774027765,60.858811050457795,-0.8807663157951815,-1.152104442433302,-1.5801212084065313,-1.5752563031346725,11.924427132776788,1.1323280334472585,0.32999977348791987,1.0529203414917028,0.1796787010520049,1.9261619819314006,0.6162995212718556,1.48954116171155,-1.314843139648442,69.83689399676177,2.6762414290705294,0.4366208202198485,9,-0.40063190460205433,-0.6597242355346715,-1.876017570495609,-1.2810659408569371,0.8876304626464844,0,0.04755048969912168,-2.578940761301661,22.70893478393555,1.4938309170683142,22.521812438964844,1.1081176906671737,22.133174896240234,0.04755048969912168
7453,2009-09-29,23.55817985534668,23.788484573364254,23.41423988342285,23.5006046295166,24744477.0,0.010704013424041037,-2.249995859076046,-0.2105226451675923,70.32639916955176,62.41882500071263,-1.094136860549618,-1.3232007449151304,-1.804077325699268,-1.8089565681639925,13.524122515695902,0.4798011779785085,0.3281230566720552,1.2095754623413093,0.2002874501054599,2.2188634745771587,0.7049314562233846,1.714219468459234,-1.490442697143557,83.96734639204007,18.435330098183087,0.5046440061179255,9,-0.6501283645629883,-0.9092206954956055,-2.039149761199951,-1.530562400817871,0.868438720703125,1,0.043177175855019456,-2.200016961370459,23.308683395385746,-2.578940761301661,22.70893478393555,1.4938309170683142,22.521812438964844,0.043177175855019456
7454,2009-09-30,23.735706329345703,23.764493942260746,23.35666465759277,23.582170486450195,21834306.0,0.007535661714490827,2.8636466304671275,2.6666997946067714,69.69696787176409,64.88570976568126,-1.1899527498598097,-1.4085653907971505,-1.953319291143238,-1.9718690784155832,15.236477974022517,0.40782928466797586,0.3201353013969346,1.282745456695558,0.1537166751609611,2.411774238230155,0.7182310659282578,1.8472598474628583,-1.5970281447753933,94.02171505978629,31.492681039530794,0.5645143907672987,9,-0.8276548385620117,-1.086747169494629,-2.201082706451416,-1.7080888748168945,1.0315704345703125,2,0.03133214071675594,-2.249995859076046,23.55817985534668,-2.200016961370459,23.308683395385746,-2.578940761301661,22.70893478393555,0.03133214071675594
7455,2009-10-01,23.35666465759277,23.87005043029785,23.3278751373291,23.73090744018555,22585244.0,-0.015969260256826878,-1.51110649782022,-2.4374945650148914,62.58503622118441,66.22481792628048,-0.7111976016253152,-0.938583835963076,-1.5377496335859426,-1.5798095318021446,16.947524596438512,0.54217529296875,0.31541926777026674,0.8154205322265575,-0.30592059124003157,1.9367616556931466,0.2547499704932612,1.3760910939598539,-1.1498830877099593,64.21408106149721,5.289124001626909,0.5606705617332948,10,-0.43421936035155895,-0.6933116912841761,-1.7980513572692836,-1.3290472030639613,1.3674297332763707,3,0.04478221966566176,2.8636466304671275,23.735706329345703,-2.249995859076046,23.55817985534668,-2.200016961370459,23.308683395385746,0.04478221966566176
7456,2009-10-02,23.91323280334473,23.989999771118164,23.22711753845215,23.22711753845215,26714048.0,0.023829093490496778,-1.2237728023306886,-1.8333426770160441,65.66791219404216,66.3906049718063,-1.0914538386467498,-1.3855615456399768,-2.044691504443332,-2.1241281918218853,18.81287432012339,0.7628822326660156,0.3566709401254222,1.2573163986206097,0.06585965549119166,2.448773141750028,0.6615880270559025,1.853044770185317,-1.606655101837017,89.93724529339747,33.99894731464363,0.5957283715647083,10,-0.8804340362548864,-1.1899051666259801,-2.3066401481628453,-1.8856153488159215,1.2042980194091761,4,0.014646871952373353,-1.51110649782022,23.35666465759277,2.8636466304671275,23.735706329345703,-2.249995859076046,23.55817985534668,0.014646871952373353
7457,2009-10-05,24.148334503173828,24.19631385803223,23.807676315307614,23.95641326904297,23621509.0,0.00983144779137568,1.6999973497998926,0.27972156276235394,69.61259120688823,66.64624798851511,-1.1621958698161627,-1.5210421559879848,-2.2445091469799046,-2.3461784411776065,20.727611425089886,0.3886375427246165,0.45159780350386924,1.3796650886535637,0.07103965083233632,2.688290526474791,0.72535236974295,2.0339778075641775,-1.7070830360972806,95.04957314745172,39.896900041337375,0.6543127189106134,10,-1.0123786926269531,-1.3218498229980469,-2.476968288421631,-2.1207170486450195,1.1851062774658203,0,0.011523944760637672,-1.2237728023306886,23.91323280334473,-1.51110649782022,23.35666465759277,2.8636466304671275,23.735706329345703,0.011523944760637672
7458,2009-10-06,24.076364517211914,24.33065795898437,23.91802978515625,24.229900360107425,18420383.0,-0.0029803291797393383,1.3243315838387792,-0.799994037089323,71.51742234444781,67.81333250577019,-0.9283535539828094,-1.3573052424839673,-2.137673271354984,-2.2547778858012535,22.508782139574123,0.41262817382812145,0.5616895132466126,1.2052577972412095,-0.1777533649557732,2.5882689594381922,0.5137522161427199,1.896763378339699,-1.459606811039798,76.95658110558243,20.744772115521727,0.6915055810984908,10,-0.8732366561889648,-1.1827077865600586,-2.3762097358703613,-2.0487470626831055,1.477783203125,1,0.004982037081826318,1.6999973497998926,24.148334503173828,-1.2237728023306886,23.91323280334473,-1.51110649782022,23.35666465759277,0.004982037081826318
7459,2009-10-07,24.009191513061523,24.99757957458496,23.95641326904297,24.03318214416504,11910171.0,-0.002789997804791944,-15.073939929328622,0.1562542703454751,73.52939382293549,68.65144246209886,-0.6337252490921053,-1.2132761218033252,-2.0418831547169347,-2.158331725628365,23.845386632639244,1.0411663055419922,0.6250126546504831,1.0498016357421882,-0.388832474772034,2.4884357462564104,0.3304845804850771,1.7691186909992993,-1.1867657765519368,44.173439398770995,-17.751437004973255,0.7193170552571108,10,-0.2926778793334961,-0.782073974609375,-2.3090367317199707,-1.9815740585327148,1.5305633544921875,2,0.017386135753933774,1.3243315838387792,24.076364517211914,1.6999973497998926,24.148334503173828,-1.2237728023306886,23.91323280334473,0.017386135753933774
7460,2009-10-08,24.04277801513672,24.34984970092773,23.92282867431641,24.148334503173828,12311588.0,0.001398901835445887,-1.472222528959031,4.399904595325171,77.59999067130056,70.06118787832122,-0.4792747670714661,-1.1851935417713548,-2.0498938669441884,-2.161233238299932,24.957811854114453,0.427021026611321,0.6818475689401566,1.0056605339050293,-0.49253671850724245,2.503857786317301,0.2565619076988952,1.7547591601111634,-0.9158307412965812,46.07048668867266,-21.49628831111896,0.7490986262061358,10,0.06957054138183594,-0.8156604766845703,-2.2550597190856934,-2.01516056060791,1.3626327514648402,3,0.030133736971791336,-15.073939929328622,24.009191513061523,1.3243315838387792,24.076364517211914,1.6999973497998926,24.148334503173828,0.030133736971791336
7461,2009-10-09,24.028383255004886,24.205909729003906,23.94681739807129,24.01399040222168,11378074.0,-0.0005987145130553762,-2.4838552486471235,-0.1363521376170334,75.50141128710754,70.6707916432469,-0.28835733106324213,-1.1046208937003357,-2.0097179741623172,-2.1134741438817564,26.017874092667174,0.2590923309326172,0.7861306407710487,0.9132983207702665,-0.6222548642029402,2.448851505743473,0.1455217282836614,1.6810749132568716,-0.6395474590604735,18.548309534954342,-50.05120895734518,0.7677765924866039,10,0.08396530151366832,-0.79406833648682,-2.2538595199584996,-2.0007658004760778,1.7032909393310476,4,0.028953722290880446,-1.472222528959031,24.04277801513672,-15.073939929328622,24.009191513061523,1.3243315838387792,24.076364517211914,0.028953722290880446
7462,2009-10-12,23.989999771118164,24.19631385803223,23.90363693237305,24.19631385803223,15206336.0,-0.0015974226596675578,1.8371976924782694,-14.334481844682635,73.86859229743817,71.06436865745648,-0.15999033068300506,-1.017510638212208,-1.9344857141733307,-2.043143019927818,26.6090948619555,0.2926769256591797,0.8506343837526948,0.8108615875244141,-0.7598304272846228,2.381553602333451,0.025515580119893855,1.5962075949289343,-0.37593984616407283,7.894640487776512,-58.89591775267181,0.7853460074045189,10,0.12234878540039062,-0.7220993041992188,-2.2154760360717773,-1.9623823165893555,1.5881385803222656,0,0.047000044284835285,-2.4838552486471235,24.028383255004886,-1.472222528959031,24.04277801513672,-15.073939929328622,24.009191513061523,0.047000044284835285
7463,2009-10-13,23.82206916809082,23.970808029174805,23.66373634338379,23.87964630126953,16954773.0,-0.0070000252033981525,1.5599910953512963,0.2790751423711216,76.6666285198701,71.83877539613493,0.05510432719962921,-0.7935262139651442,-1.7282684477238242,-1.845755601187708,26.89632035318683,0.326263427734375,0.912617053462327,0.5815166473388658,-0.9888593147548406,2.151892609432572,-0.2036713337079874,1.366704628385719,1.1755104064941406,11.87042232575166,-57.41611183787978,0.7851879810468531,10,0.2902793884277344,-0.467803955078125,-2.0475454330444336,-1.7944517135620117,1.693695068359375,1,0.06344417866829466,1.8371976924782694,23.989999771118164,-2.4838552486471235,24.028383255004886,-1.472222528959031,24.04277801513672,0.06344417866829466
7464,2009-10-14,24.56575965881348,24.70490264892578,24.105152130126953,24.33545684814453,27761776.0,0.031218551397660166,1.3584889385592187,-3.9999006194720197,79.01904405484606,73.66477626654178,-0.6240906449685859,-1.4418488286995093,-2.416197891295301,-2.5601155414398598,28.54729128894687,0.8828334808349609,0.9265401364578274,1.2177319526672399,-0.4083433327176351,2.843807238052115,0.4046943099748006,2.030769595359679,0.4051430511474585,86.63585352583337,19.562007039795873,0.8130376426924378,10,-0.4534111022949254,-1.0795497894287145,-2.7912359237670934,-2.5381422042846715,0.8444480895996094,2,0.040234378063241705,1.5599910953512963,23.82206916809082,1.8371976924782694,23.989999771118164,-2.4838552486471235,24.028383255004886,0.040234378063241705
7465,2009-10-15,24.90641784667969,25.0263671875,24.56575965881348,24.671316146850586,20991038.0,0.013867195340079519,-1.0645108893116073,1.020837301751625,79.89553168301411,75.24562287642756,-0.8066230590164167,-1.6577762314528712,-2.6913465566476624,-2.873990933249022,30.39376812932825,0.4606075286865199,0.9333792997753889,1.4252456665039084,-0.2552107864557378,3.1057021194635546,0.5850174400240853,2.2654738929837315,-1.242681503295902,91.19722400690945,24.363665440579908,0.8402282264798231,10,-0.5613660812377965,-1.405814170837406,-3.1318941116333043,-2.936376571655277,0.8300533294677699,3,0.02542866761381557,1.3584889385592187,24.56575965881348,1.5599910953512963,23.82206916809082,1.8371976924782694,23.989999771118164,0.02542866761381557
7466,2009-10-16,24.67611312866211,24.89202308654785,24.62813377380371,24.767276763916016,18110671.0,-0.009246802146952837,-1.8205002752125252,-0.3877625526322136,70.68211781064547,75.36445916573392,-0.510397289969795,-1.2871389517916327,-2.3911347281564304,-2.6165917573487647,33.16213734612403,0.2782840728759801,0.9297174247662738,1.0639555931091316,-0.5562112582596654,2.6841224444779286,0.25387216742473484,1.8740390187935283,-0.9851241683959948,74.29574852570859,7.518142974156788,0.8100834256843982,10,-0.33106136322021484,-1.1755094528198242,-2.851210594177246,-2.7756423950195312,0.8156604766845703,4,0.029554802011843018,-1.0645108893116073,24.90641784667969,1.3584889385592187,24.56575965881348,1.5599910953512963,23.82206916809082,0.029554802011843018
7467,2009-10-19,25.059953689575195,25.12232780456543,24.661720275878906,24.690507888793945,17922885.0,0.015555146749073767,-1.1573060808818931,-4.052556699305381,71.82702756647659,75.39885974595934,-0.839620757424079,-1.5338486771556745,-2.702414800084682,-2.9724395895212155,35.933674981323655,0.46060752868652344,0.9925978891457632,1.310813236236573,-0.3127233410795398,2.9343498135526858,0.4990449475785148,2.122581524894631,-1.3422571647644048,95.72367474716302,29.834901876200888,0.811768288658057,10,-0.6669216156005859,-1.5113697052001953,-3.2086620330810547,-3.205063819885254,0.9643974304199254,0,0.026804538950132573,-1.8205002752125252,24.67611312866211,-1.0645108893116073,24.90641784667969,1.3584889385592187,24.56575965881348,0.026804538950132573
7468,2009-10-20,24.882427215576172,25.098337173461914,24.820053100585934,24.940004348754886,16214673.0,-0.007084070313859936,-2.0526095552927823,-0.15584730712044575,66.66662970437554,74.63633039945267,-0.5986883963415366,-1.2252887967458825,-2.463412786271533,-2.7711925673866844,38.520424105850346,0.2782840728759801,0.9968171994815158,1.0102181434631348,-0.5617733608492586,2.582209647775528,0.2242223913069381,1.7962138956193314,-1.1085454395751952,76.41502888655954,13.503051968128887,0.7859957521561965,10,-0.4893951416015625,-1.3338432312011719,-2.9135842323303223,-3.073118209838867,1.2234916687011719,1,0.027959938547664986,-1.1573060808818931,25.059953689575195,-1.8205002752125252,24.67611312866211,-1.0645108893116073,24.90641784667969,0.027959938547664986
7469,2009-10-21,24.541770935058594,24.930408477783203,24.49858856201172,24.90641784667969,14674239.0,-0.013690637073554113,1.0930219658309297,6.333189783681388,67.41888910382026,73.50509689195485,-0.19505291257426194,-0.7324896388030062,-2.0667560876053024,-2.407942947900839,41.331170969915945,0.4318199157714844,0.9553841983836122,0.549132061004638,-0.8175391623306716,1.9158032843399475,-0.1342035506630168,1.2324676726722927,-0.7139513179150399,6.923145138355875,-53.51808736948649,0.6833356116676547,10,-0.14873886108398438,-0.9931869506835938,-2.5633320808410645,-2.7228660583496094,1.405813217163086,2,0.03968716454769883,-2.0526095552927823,24.882427215576172,-1.1573060808818931,25.059953689575195,-1.8205002752125252,24.67611312866211,0.03968716454769883
7470,2009-10-22,25.03116607666016,25.098337173461914,24.37863731384277,24.52737617492676,15557107.0,0.019941313236790492,1.255645390282941,-1.3815828015482656,66.76256951765058,72.53411447312632,-0.5917274755085451,-1.079603045775272,-2.482636628593667,-2.8729719437892385,44.174265253335754,0.7196998596191442,0.9255949609898231,0.9130595207214398,-0.34118541210603937,2.167304453548919,0.28593705430769845,1.5401819871351812,-1.151566132019731,87.74198015942277,29.749903459255876,0.6271224664137401,10,-0.6381340026855504,-1.4825820922851598,-3.031136035919193,-3.2122611999511754,1.1131362915039062,3,0.015142789216933794,1.0930219658309297,24.541770935058594,-2.0526095552927823,24.882427215576172,-1.1573060808818931,25.059953689575195,0.015142789216933794
7471,2009-10-23,24.61853790283203,25.03116607666016,24.455406188964844,24.940004348754886,12462901.0,-0.01648457657004143,1.2857142857142676,-0.6380962476952795,56.69397601353771,70.62582377491515,-0.09675735048057987,-0.5444933851575797,-2.0045679494390107,-2.437899854204364,46.30815121074937,0.575759887695316,0.8862346540814166,0.40495119094848775,-0.6764422975987792,1.4863446794957547,-0.13574555332514748,0.945647935222123,-0.6892288437946021,32.25812242888098,-20.17702387558969,0.5406967442736341,10,-0.22550582885742188,-1.0699539184570312,-2.601715087890625,-2.799633026123047,1.520965576171875,4,0.04541022207443213,1.255645390282941,25.03116607666016,1.0930219658309297,24.541770935058594,-2.0526095552927823,24.882427215576172,0.04541022207443213
7472,2009-10-26,24.417022705078125,24.81525611877441,24.2394962310791,24.65212440490723,12666111.0,-0.008185506326544467,1.051284839136047,0.7313413353427386,54.67720740316691,68.18255476194814,0.19187928689777678,-0.2695044049205393,-1.7392233309671923,-2.2120500950598156,46.76098743755873,0.575759887695309,0.8268011724979232,0.14801902770996023,-0.848376772524368,1.1444148279442885,-0.35017887240720214,0.6462169278271226,-0.43999289621957516,20.670471706493736,-27.478844087787664,0.4981979001171634,10,0.1967172622680664,-0.868438720703125,-2.3570175170898438,-2.5981178283691406,1.7032890319824254,0,0.04401645987923963,1.2857142857142676,24.61853790283203,1.255645390282941,25.03116607666016,1.0930219658309297,24.541770935058594,0.04401645987923963
7473,2009-10-27,24.57535552978516,24.709699630737305,24.2394962310791,24.2394962310791,12099833.0,0.006484526251192113,-1.8000022716043773,-1.4285702695905371,57.583549002726,65.80083308949035,0.16945748490877222,-0.3665172812960975,-1.8367579494305595,-2.346642641716304,47.23829549675544,0.4702033996582031,0.7906451827373822,0.2554930686950705,-0.690709362059124,1.201695499449265,-0.21760814668202855,0.7285942840721695,-0.5525138010983355,39.106111752687625,-9.151785062026235,0.4731012153770973,10,0.10555648803710582,-0.9763927459716832,-2.4205904006958043,-2.7564506530761754,1.448995590209961,1,0.05896132767860829,1.051284839136047,24.417022705078125,1.2857142857142676,24.61853790283203,1.255645390282941,25.03116607666016,0.05896132767860829
7474,2009-10-28,24.47939682006836,24.75288200378418,24.46980094909668,24.53217315673828,11977907.0,-0.0039046722884842344,-6.866850418742712,-0.15713823280537295,55.75222662135523,63.11824363819491,0.2814777029387585,-0.22344245231247584,-1.6732114174978676,-2.225345384209035,47.946540023629204,0.2830810546875,0.7660913973139927,0.12234983444214009,-0.7848412599139074,1.0295409287981876,-0.33124571273588543,0.5759453816201656,-0.41257564834639027,27.933063871368923,-19.7504978409196,0.4535955471780242,10,0.20151519775390625,-0.8804340362548828,-2.324631690979004,-2.660491943359375,1.3242473602294922,2,0.06644453195331801,-1.8000022716043773,24.57535552978516,1.051284839136047,24.417022705078125,1.2857142857142676,24.61853790283203,0.06644453195331801
7475,2009-10-29,24.40262794494629,24.47939682006836,24.12434387207031,24.47939682006836,14063360.0,-0.0031360607324741885,8.249919252652333,1.4546078785688472,54.85075807619123,61.3592036677,0.31208813780659383,-0.06776939300736018,-1.5413461902952967,-2.120515940884019,48.14734436535828,0.3550529479980504,0.7485423043185477,-0.006717205047607422,-0.7821071374668342,0.7686727273716194,-0.39441217125721906,0.3809777611620042,-0.2935865079105824,30.68783180070519,-19.826826666391796,0.38769496620961325,10,0.22070789337158203,-0.8036651611328125,-2.223872661590576,-2.5837230682373047,1.3434391021728516,3,0.06331105857782604,-6.866850418742712,24.47939682006836,-1.8000022716043773,24.57535552978516,1.051284839136047,24.417022705078125,0.06331105857782604
7476,2009-10-30,24.263486862182614,24.56575965881348,24.18191909790039,24.38823318481445,14583160.0,-0.005701889283301176,-1.6666534157541006,1.62495962632612,53.454561574778495,59.31781855751133,0.43196902390028313,0.10430503327975771,-1.3492910804295626,-1.9523062946510734,48.234059251180206,0.3838405609130895,0.6502296553831393,-0.16337099075317596,-0.906742206938361,0.5800002254320091,-0.5350565988457703,0.20831461733941836,-0.1391429901123047,20.13902500296767,-34.28929035134475,0.37168560809259277,10,0.34785366058349965,-0.4845991134643519,-2.0847315788269007,-2.4445819854736293,1.2810649871826207,4,0.07751629090511791,8.249919252652333,24.40262794494629,-6.866850418742712,24.47939682006836,-1.8000022716043773,24.57535552978516,0.07751629090511791
7477,2009-11-02,24.426618576049805,24.541770935058594,24.229900360107425,24.38823318481445,11831388.0,0.006723341735414445,1.3214146275670384,-0.30770759751084603,57.645655775430065,58.31548812096184,0.18947647522625743,-0.038904004705567985,-1.4582236506805302,-2.0882667613038848,48.03392409655706,0.3118705749511683,0.5150772931092256,-0.014153480529785156,-0.7459006807121575,0.7175937196525872,-0.38002708062096957,0.35172011956139926,-0.30227470397949574,48.09170497822719,-11.235760743765589,0.365873600091186,11,0.1847219467163086,-0.2518959045410156,-2.1063222885131836,-2.540541648864746,1.2954597473144496,0,0.07012370122459677,-1.6666534157541006,24.263486862182614,8.249919252652333,24.40262794494629,-6.866850418742712,24.47939682006836,0.07012370122459677
7478,2009-11-03,24.19631385803223,24.417022705078125,24.02358627319336,24.41222381591797,12898708.0,-0.009428432236764372,2.489338667523746,-5.624795031055288,44.63040214322627,55.783434014229165,0.3489128919055382,0.21170183612081317,-1.1859512419111518,-1.838442654322325,47.415316647687476,0.4030323028564453,0.4370591420184873,-0.25045566558837606,-0.9715153970364518,0.4706040658596997,-0.6109855313124157,0.1100742001356636,0.9260139465331996,23.68416234919405,-30.85928258151765,0.36052986572403806,11,0.3646478652954066,-0.021591186523441053,-1.4178085327148473,-1.8520278930664098,1.7464714050292933,1,0.0795161564822251,1.3214146275670384,24.426618576049805,-1.6666534157541006,24.263486862182614,8.249919252652333,24.40262794494629,0.0795161564822251
7479,2009-11-04,24.426618576049805,24.709699630737305,24.229900360107425,24.229900360107425,11546061.0,0.009518173692441234,-3.8780360103552987,-0.9111122889778164,42.79539391870333,53.12041450323502,0.11237328760131149,0.015044488616531737,-1.3682719564230403,-2.042404486733659,46.19997310996536,0.5133857727050746,0.32125923932995804,-0.041022300720214844,-0.7323022996266282,0.6502576981861985,-0.3866623001734233,0.3046176987329936,0.6737343978881825,58.74135788569475,8.469430805723889,0.3456399994532073,11,0.10075759887695312,-0.2518959045410156,-1.6481132507324219,-2.0823326110839844,1.372226715087887,2,0.06540948510621458,2.489338667523746,24.19631385803223,1.3214146275670384,24.426618576049805,-1.6666534157541006,24.263486862182614,0.06540948510621458
7480,2009-11-05,24.767276763916016,24.83924674987793,24.46020317077637,24.48899269104004,10392872.0,0.013946186894661983,-1.2571313369943875,1.4146329639217996,51.324990186489956,52.52386052245195,-0.30134365059569035,-0.28306602929469094,-1.658318499400508,-2.3544714400723343,45.11165794306285,0.412628173828125,0.24238163651457612,0.26341094970702983,-0.40982185854996445,0.9366437579640241,-0.07320545442146908,0.6000273538355287,0.31154087600707925,91.17647746591183,42.128145611497274,0.33661640412849797,11,-0.3358602523803711,-0.5925540924072266,-1.9887714385986328,-2.4229907989501953,1.036367416381836,3,0.041844221561400774,-3.8780360103552987,24.426618576049805,2.489338667523746,24.19631385803223,1.3214146275670384,24.426618576049805,0.041844221561400774
7481,2009-11-06,24.72409439086914,24.75288200378418,24.50338554382324,24.685710906982425,8325761.0,-0.001743525275648694,4.2000795070563255,0.1379291437344373,44.582048487630736,51.402176198503476,-0.27000764823422685,-0.19509283094376784,-1.5723353600553622,-2.2917752912089995,43.96452887220943,0.263891220092777,0.18217874870029505,0.18544301986694478,-0.45546385893950614,0.8263498986733957,-0.1350104195362789,0.5058964592701685,0.33361862171935996,85.8823171772585,40.97263536815724,0.3204534394032249,11,-0.2926778793334961,-0.5493717193603516,-1.9311952590942383,-2.365414619445801,1.180307388305664,4,0.04133508957268117,-1.2571313369943875,24.767276763916016,-3.8780360103552987,24.426618576049805,2.489338667523746,24.19631385803223,0.04133508957268117
7482,2009-11-09,25.117530822753906,25.14151954650879,24.73369026184082,24.84404373168945,10869529.0,0.01591307756979221,1.5373205173845972,7.125124229776144,53.54561416427725,50.95351677200917,-0.618688987973762,-0.5267321637796343,-1.906844039995189,-2.676542235449215,43.13879448141953,0.41742515563964844,0.09515491880015503,0.5225028991699219,-0.1135431530632438,1.1585489514030876,0.2044798730533408,0.8405259252865029,-1.0939445495605469,97.85419001943292,54.57801460783791,0.318023026116582,11,-0.534977912902832,-0.7149028778076172,-2.2394676208496094,-2.69887638092041,0.7340927124023438,0,0.017000915799593175,4.2000795070563255,24.72409439086914,-1.2571313369943875,24.767276763916016,-3.8780360103552987,24.426618576049805,0.017000915799593175
7483,2009-11-10,25.33344078063965,25.424602508544922,25.02157020568848,25.04076194763184,11546895.0,0.008595986580422599,-1.4347821077132565,1.0701742150558362,62.40601998171953,51.69282714538299,-0.7998708428584109,-0.6573089619624355,-2.0494296299188974,-2.881826310671741,43.26330700611059,0.40303230285644176,0.08186890774675248,0.6628442764282241,0.0549643783394167,1.2707241745170315,0.35890432738382216,0.966784225472626,-1.287495841979979,92.36950163482169,42.65687344927389,0.30393994904440336,11,-0.6093463897705078,-0.789271354675293,-2.3522205352783203,-2.811629295349121,0.374242782592777,1,0.01534089056791732,1.5373205173845972,25.117530822753906,4.2000795070563255,24.72409439086914,-1.2571313369943875,24.767276763916016,0.01534089056791732
7484,2009-11-11,25.554147720336914,25.69329071044922,25.4341983795166,25.630916595458984,12811171.0,0.008712079089782998,1.5714177543467767,-0.2622973254783411,58.949097201687415,52.14819815932701,-0.9522289008358307,-0.8434139708553872,-2.191034378727423,-3.083850971563475,42.64392270928386,0.3598499298095703,0.0993811922055734,0.8341318130493178,0.11214088159542968,1.556122744503206,0.47313634732237375,1.195127278776262,-1.4530564788818339,88.71588710163913,42.00381675764761,0.36099546572694435,11,-0.695709228515625,-0.8756341934204102,-2.5057554244995117,-2.9555673599243164,0.0383834838867223,2,0.015208393837972345,-1.4347821077132565,25.33344078063965,1.5373205173845972,25.117530822753906,4.2000795070563255,24.72409439086914,0.015208393837972345
7485,2009-11-12,25.53975486755371,25.81324005126953,25.4341983795166,25.61652183532715,9963110.0,-0.0005632296150400729,-1.6333315665332733,0.9999751546622276,68.25099439300644,53.79224625024121,-0.8488357432899107,-0.8212459982865425,-2.0942194983663676,-3.051819022996632,41.73742364705758,0.3790416717529297,0.0938815023688413,0.7880721092224121,-0.018898481789541677,1.595042700234366,0.3845868137164352,1.191557404728389,-1.3431316579589812,79.12094952827927,29.31730092374221,0.40348529550597767,11,-0.6213417053222656,-0.8012666702270508,-2.067939281463623,-2.6077136993408203,0.33106040954589844,3,0.010144593200976049,1.5714177543467767,25.554147720336914,-1.4347821077132565,25.33344078063965,1.5373205173845972,25.117530822753906,0.010144593200976049
7486,2009-11-13,25.40541076660156,25.669300079345703,25.32384490966797,25.621320724487305,12412255.0,-0.005260195395329514,1.2153887553590321,2.812537268932664,70.11720933699377,55.17797442374829,-0.5984037249865857,-0.6634803109180432,-1.8782431491604612,-2.9014338918402593,40.64897017494344,0.3454551696777344,0.10320390952055902,0.6172631263732882,-0.23969146650777873,1.474217719254355,0.18878582993275472,1.0457404228138216,-1.0794582096728433,62.22228111555723,8.372710450981309,0.4284772964405341,11,-0.48699760437011363,-0.6669225692748988,-1.7356777191162074,-2.4733695983886683,0.5613651275634801,4,0.015675141699335038,-1.6333315665332733,25.53975486755371,1.5714177543467767,25.554147720336914,-1.4347821077132565,25.33344078063965,0.015675141699335038
7487,2009-11-16,25.731674194335934,25.85642242431641,25.49657249450684,25.68369483947754,14141100.0,0.012842281147577017,1.4193558728672249,-0.22221927755543533,72.02927915488107,58.222294091709934,-0.8046997262462128,-0.9874678653925919,-2.126216694247301,-3.2174871013346724,39.37622261934756,0.45101165771485086,0.13471899755204575,0.9099405288696261,-0.039526522276066345,1.8594075800153185,0.43520700329678164,1.3846740544424705,-1.2867386378599548,85.0574476300131,28.13080245742693,0.47473352557284604,11,-0.6885128021240163,-0.9715948104858363,-2.0583424568176234,-2.7996330261230433,0.22070693969726918,0,0.006712644639224052,1.2153887553590321,25.40541076660156,-1.6333315665332733,25.53975486755371,1.5714177543467767,25.554147720336914,0.006712644639224052
7488,2009-11-17,25.57813835144043,25.72687530517578,25.4677848815918,25.72687530517578,11656107.0,-0.005966803470926152,2.483874277067443,-3.1000198767642924,70.48300256794457,61.29869505273675,-0.4856054236937837,-0.821244309064781,-1.8988918753564619,-3.0500101901826824,37.9989783977225,0.2638893127441335,0.1861294421112234,0.7216191291809082,-0.2863835993517405,1.729621857713557,0.21761776491458207,1.2256204934472343,-0.9920541081804082,47.74768644529092,-12.315778097301468,0.5040013642663246,11,-0.4198255538940394,-0.818058967590332,-1.8880138397216797,-2.646097183227539,0.4030323028564453,1,0.010692145767536632,1.4193558728672249,25.731674194335934,1.2153887553590321,25.40541076660156,-1.6333315665332733,25.53975486755371,0.010692145767536632
7489,2009-11-18,25.515764236450195,25.57813835144043,25.18950080871582,25.57813835144043,10070654.0,-0.0024385713351464666,11.461500825637575,0.41935856170092717,70.86332684129394,63.46962134771496,-0.2821609993009062,-0.7190244617031922,-1.7688926963853007,-2.9769039872048033,37.280582001593146,0.3886375427246094,0.21026984188807774,0.610545349121093,-0.427107314127273,1.648198012369459,0.09171901749691003,1.129371680745276,-0.8026461750845364,48.92080569926674,-14.24469038898328,0.5188263316241823,11,-0.3358602523803711,-0.5757598876953125,-1.7824573516845703,-2.5837230682373047,0.6477298736572301,2,0.007521598216841507,2.483874277067443,25.57813835144043,1.4193558728672249,25.731674194335934,1.2153887553590321,25.40541076660156,0.007521598216841507
7490,2009-11-19,25.41020774841309,25.525360107421875,25.223085403442386,25.37662124633789,14050646.0,-0.004136912657560665,1.290903834339173,-0.5384685951930115,71.76682876813524,66.49015248999325,-0.08472345764833733,-0.615154413827927,-1.603431978636106,-2.855144642108737,36.32935040516857,0.30227470397948863,0.317995372670957,0.48603677749634144,-0.5748865454155805,1.5469601004082634,-0.044424883959617745,1.0164984389523006,-0.5827592507523569,33.093385269648785,-34.04759565542272,0.5304616614559604,11,-0.11515140533447621,-0.4702033996582067,-1.6109285354614293,-2.478166580200199,0.6237411499023402,3,0.0071752052409699285,11.461500825637575,25.515764236450195,2.483874277067443,25.57813835144043,1.4193558728672249,25.731674194335934,0.0071752052409699285
7491,2009-11-20,25.73647117614746,25.78445243835449,25.35263252258301,25.54935073852539,13334306.0,0.012839856760114232,2.050836494471684,5.571298767675031,73.41335755334279,68.69767953322274,-0.2819268064220495,-0.8994880390438489,-1.8641461698123152,-3.1600791078298798,35.47013388930819,0.43181991577147727,0.4344511154789501,0.7564035415649428,-0.3533933314707802,1.8662004146006659,0.20150510504708308,1.3113019780828026,-0.8061252858211603,82.01419096891499,11.948746094798011,0.5548984365178613,11,-0.297474861145016,-0.7964668273925781,-1.813643455505371,-2.790036201477051,0.4318199157714844,4,0.005219989175387019,1.290903834339173,25.41020774841309,11.461500825637575,25.515764236450195,2.483874277067443,25.57813835144043,0.005219989175387019
7492,2009-11-23,25.49177360534668,25.83243179321289,25.41980361938477,25.77485656738281,19443727.0,-0.00950781360529207,1.0722930805741504,-1.5128382855104034,73.03755099714948,69.8789607571594,0.023959428979857478,-0.6009557495321793,-1.5631251826040682,-2.89250097658217,35.29302207759953,0.41262817382812145,0.49315668669695967,0.4579684257507317,-0.6410648485066233,1.5570017000080867,-0.091548211377944,1.0074850628794074,-0.46882006162136847,47.01481246347317,-27.72299844368822,0.5495166371286769,11,0.031188011169433594,-0.5517692565917969,-1.5689458847045898,-2.5453386306762695,0.412628173828125,0,0.01863355199101302,2.050836494471684,25.73647117614746,1.290903834339173,25.41020774841309,11.461500825637575,25.515764236450195,0.01863355199101302
7493,2009-11-24,26.02435111999512,26.144302368164066,25.18950080871582,25.534955978393555,18005627.0,0.020892132610841108,1.6184139637306898,-1.728804651758256,75.65485305467428,71.73515585193573,-0.4473494271778158,-1.0745024908998495,-2.0283171440953005,-3.3967236383087425,35.26274543196895,0.9548015594482457,0.6029927624654192,0.9180961608886768,-0.24297665724119355,2.0791689790185472,0.3375597518237434,1.4986325699536103,-0.9180506882106982,87.43704940760027,10.234788705892967,0.5805364090649348,11,-0.35744953155517933,-0.9404067993164098,-2.053543090820316,-3.0299358367919957,0.10555648803710938,1,-0.0027654862797567015,1.0722930805741504,25.49177360534668,2.050836494471684,25.73647117614746,1.290903834339173,25.41020774841309,-0.0027654862797567015
7494,2009-11-25,26.105918884277344,26.19228172302246,25.96197891235352,26.05314064025879,8726344.0,0.00313428618858258,1.042561469690146,0.10784382502416284,73.44539005386372,72.31231092536432,-0.4944099376555542,-1.0835200547279307,-2.034439102080288,-3.444118064602563,35.19015141404098,0.23030281066894176,0.6585561153029467,0.9183378219604492,-0.28494943501450365,2.121625078935402,0.3166941934729728,1.5199814504479257,-0.9164180755615234,91.38766628752288,15.294045983698993,0.6016436284874761,11,-0.4150276184082031,-0.9979848861694336,-2.135110855102539,-3.106705665588379,-0.18712234497070312,2,-0.004778542005491326,1.6184139637306898,26.02435111999512,1.0722930805741504,25.49177360534668,2.050836494471684,25.73647117614746,-0.004778542005491326
7495,2009-11-27,25.94758415222168,26.07233238220215,25.56854248046875,25.66450119018555,6023135.0,-0.006065089405875024,-1.1212189353389255,5.363629792923932,70.5977400513129,72.36570322695532,-0.3041226023488477,-0.846929000395086,-1.7953745198059252,-3.259614982314581,35.75777015769287,0.5373764038085938,0.6643683098250719,0.6827552795410163,-0.506639513431832,1.8721500725138647,0.08805788305459217,1.2774526760274405,-0.7580833435058594,75.59810250577274,0.7120069093458596,0.594697396486425,11,-0.25669288635253906,-0.8396501541137695,-1.976776123046875,-2.948370933532715,0.11515235900878906,4,0.008321004245293473,1.042561469690146,26.105918884277344,1.6184139637306898,26.02435111999512,1.0722930805741504,25.49177360534668,0.008321004245293473
7496,2009-11-30,26.144302368164066,26.1730899810791,25.760461807250977,26.00515937805176,14685286.0,0.00758136922452346,3.195119113412409,0.4915272509213966,68.5121095367331,71.97490660271666,-0.43025231748240245,-0.9439113737909395,-1.901380092651376,-3.4258440892011883,36.264900850523325,0.412628173828125,0.6776092751397513,0.7854327201843283,-0.3674628868357388,1.9383283272043954,0.20898491667429298,1.3618805236943636,-0.814412231445317,95.21537015973529,22.27478733854899,0.5764478035100337,11,-0.4534111022949254,-1.036368370056156,-2.1734943389892614,-3.109104156494144,0.13434410095214488,0,-0.004220937636607691,-1.1212189353389255,25.94758415222168,1.042561469690146,26.105918884277344,1.6184139637306898,26.02435111999512,-0.004220937636607691
7497,2009-12-01,26.139503479003906,26.32662582397461,26.01475524902344,26.31702995300293,21289912.0,-0.00018355391903679408,2.170734072156416,-1.2758563967594687,65.73031240345568,71.44682991777344,-0.40400447057133704,-0.8476682085594547,-1.812561268556152,-3.386290717752761,36.88651576395577,0.3118705749511683,0.669198749457248,0.6949895858764634,-0.42018306686398077,1.8101622386169076,0.13740325950623955,1.2525759122466873,-0.6888785202026391,83.54425920987083,12.52175495814241,0.5575863263702227,12,-0.3814401626586914,-0.9643974304199219,-2.1686954498291016,-3.1043052673339844,0.2734870910644531,1,0.001101306799425661,3.195119113412409,26.144302368164066,-1.1212189353389255,25.94758415222168,1.042561469690146,26.105918884277344,0.001101306799425661
7498,2009-12-02,26.12031173706055,26.37460517883301,26.02435111999512,26.144302368164066,11586078.0,-0.0007342045329503666,-2.244416961130742,0.13513832930432446,61.99186679842258,70.4611121352322,-0.3350518928892363,-0.7135277461626579,-1.7110885693590703,-3.337772441420867,38.21864345459086,0.3502540588378906,0.6686789247786926,0.579597949981693,-0.40670388511250266,1.5658997850758887,0.08644703243459517,1.0727488675287908,-0.5295266398315484,68.45239926267557,-0.3182960194683204,0.49315091754709733,12,-0.33825874328613637,-0.9212160110473668,-2.0391497611999547,-3.0851135253906286,0.42702293395996094,2,-0.008265979367290788,2.170734072156416,26.139503479003906,3.195119113412409,26.144302368164066,-1.1212189353389255,25.94758415222168,-0.008265979367290788
7499,2009-12-03,26.02435111999512,26.24026107788086,25.971574783325195,26.105918884277344,11145060.0,-0.0036737929482394405,-1.8718006217827838,3.3999840992207138,59.92136881369072,69.14494991807169,-0.17808942939488048,-0.5183055116105884,-1.522984959782658,-3.215350315841146,39.007603759183674,0.26868629455566406,0.6322996313447788,0.4037507057189984,-0.45290351900790426,1.260404930445901,-0.02457640664445293,0.8320778180824497,-0.2924784080773968,56.54754158098877,-10.46307353045804,0.42832711236345056,12,-0.24229812622070668,-0.8252553939819371,-1.8844137191772496,-2.9315776824951207,0.4462146759033203,3,0.0040560660878883326,-2.244416961130742,26.12031173706055,2.170734072156416,26.139503479003906,3.195119113412409,26.144302368164066,0.0040560660878883326
7500,2009-12-04,25.80364418029785,26.2210693359375,25.621320724487305,26.18268585205078,13122759.0,-0.008480785502762989,1.6315807092792134,4.646954285046385,57.87474720654281,67.41843765731613,0.11655223665565728,-0.22764716288400066,-1.2233287390361802,-2.9599267569240197,39.215995007200156,0.5997486114501953,0.6056145019701091,0.13122539520263743,-0.6279235861477304,0.8903743765530052,-0.24834909547254824,0.5107998858778231,0.5709609985351598,24.203799077323414,-41.61918215324184,0.37957449067518456,12,-0.0215911865234375,-0.604548454284668,-1.6637067794799805,-2.7108707427978516,0.7244987487792969,4,0.004462639393264967,-1.8718006217827838,26.02435111999512,-2.244416961130742,26.12031173706055,2.170734072156416,26.139503479003906,0.004462639393264967
7501,2009-12-07,25.74606704711914,26.029150009155273,25.72687530517578,25.83243179321289,11116507.0,-0.002231356655532868,-3.8461561983976513,0.2278502669491312,50.3184455334069,64.8940926057892,0.19627399740770812,-0.09442180030947611,-1.091876048369528,-2.865010614434304,39.43564797720471,0.3022747039794922,0.5820869325431417,0.02254962921142578,-0.5915552117886804,0.636654470211532,-0.2845027912886273,0.3296020497114789,0.6134724426269571,16.560320860489416,-44.89514603164537,0.3070524205000535,12,0.03598594665527344,-0.546971321105957,-1.6349177360534668,-2.605313301086426,0.8108634948730504,0,0.012299721877200742,1.6315807092792134,25.80364418029785,-1.8718006217827838,26.02435111999512,-2.244416961130742,26.12031173706055,0.012299721877200742
7502,2009-12-08,25.544551849365234,25.73647117614746,25.40061187744141,25.678895950317386,12060025.0,-0.007827028391757973,1.6923176894202625,1.5555432862191223,49.2723391348402,61.96270217025207,0.4537832620512532,0.14832999364474375,-0.8366384117859944,-2.6233484503092264,38.690446368382226,0.3454551696777308,0.5608708665163675,-0.20031661987304616,-0.7522575326379979,0.35162429289190555,-0.47628707625552025,0.07565383650942792,0.8002232650756866,14.778332840499935,-46.41126447172628,0.2759704563824756,12,0.3430566787719762,-0.3454561233520508,-1.3494377136230469,-2.4037981033325195,1.079549789428711,1,0.02873781556552224,-3.8461561983976513,25.74606704711914,1.6315807092792134,25.80364418029785,-1.8718006217827838,26.02435111999512,0.02873781556552224
7503,2009-12-09,25.722078323364254,25.750865936279297,25.49657249450684,25.669300079345703,9618383.0,0.00694968050509881,3.6087076758213574,-0.39285866401643227,54.257422780880106,59.83070580658722,0.2557668823147097,0.0014884378941566467,-0.9653151806965425,-2.7634250360001964,37.51174585564213,0.2542934417724574,0.5095450158086052,-0.04222202301025746,-0.5594471809333434,0.47500313491282853,-0.30083460197180045,0.21639055595128553,0.5849302615966856,38.28580385172732,-23.44547280597441,0.2586125789615424,12,0.16553020477295632,-0.5229825973510707,-1.329046726226803,-2.4325866699218714,1.2426815032959055,2,0.02686066957803046,1.6923176894202625,25.544551849365234,-3.8461561983976513,25.74606704711914,1.6315807092792134,25.80364418029785,0.02686066957803046
7504,2009-12-10,25.942785263061523,26.07233238220215,25.68369483947754,25.7028865814209,13065444.0,0.008580447385419632,-1.793118574366004,4.545408550468305,60.491479036129284,58.70778791601127,0.010600680898328108,-0.198802609713578,-1.139323690747581,-2.944941864062443,36.17164050293785,0.3886375427246094,0.48315829979028635,0.15905303955078054,-0.3541145510530477,0.6722206301546088,-0.09753075575113357,0.41563683485269465,0.3279674535986352,66.08184007662322,0.6979872380213266,0.2565837953019142,12,-0.055176734924312854,-0.640532493591305,-1.5749430656433105,-2.6532936096191406,1.0411663055419957,3,0.02330318051160729,3.6087076758213574,25.722078323364254,1.6923176894202625,25.544551849365234,-3.8461561983976513,25.74606704711914,0.02330318051160729
7505,2009-12-11,25.79884529113769,26.077129364013672,25.741270065307614,25.90920066833496,11144018.0,-0.005548362308220645,-1.978719445149223,-0.46000826866812317,51.32383040462196,56.79797912355447,0.14664447925837365,-0.03631910024936147,-0.9371755482620756,-2.756275328496777,34.61684741654613,0.33585929870605824,0.39355480419147426,0.0021585464477489325,-0.49799231467376615,0.502309407569264,-0.24791688411300683,0.2522339770085047,0.43710179195371524,58.86520623643108,-4.232640724493258,0.2500754305607568,12,0.08876323699951882,-0.3814411163330007,-1.4477958679199183,-2.509353637695309,0.8588428497314489,4,0.026036843788179054,-1.793118574366004,25.942785263061523,3.6087076758213574,25.722078323364254,1.6923176894202625,25.544551849365234,0.026036843788179054
7506,2009-12-14,25.80364418029785,26.05793762207031,25.789249420166016,25.80364418029785,9362026.0,0.00018601178099264537,-17.665694978136763,-0.0,57.369617578550304,55.869013031898305,0.09883504663994103,-0.010280723423264249,-0.9004529769358705,-2.7129544596114386,33.359003269878585,0.2686882019042933,0.3093899863217686,-0.012954235076904297,-0.47799271016308964,0.45208424000928105,-0.2454734726199952,0.2195650024661866,0.3988894945675554,59.57455806478876,-5.3281023774645035,0.23251923754309184,12,0.08396434783935902,-0.36464881896972656,-1.5005745887756348,-2.5141525268554688,0.3502540588378942,0,0.02807738099769952,-1.978719445149223,25.79884529113769,-1.793118574366004,25.942785263061523,3.6087076758213574,25.722078323364254,0.02807738099769952
7507,2009-12-15,25.904401779174805,26.01475524902344,25.678895950317386,25.80364418029785,9195081.0,0.003904781749931585,1.0895573751037868,100.0,46.438772574788636,54.14089145149454,-0.043336091659934795,-0.10269999666086704,-0.9652414107052216,-2.773481309567444,31.665809626534063,0.3358592987060547,0.24281276564124,0.07916698455810689,-0.38564634235748585,0.5439803114736996,-0.15323967889969126,0.31157364801590504,0.2660550237936441,70.24794746023854,7.857178282898651,0.2324066634577966,12,-0.08396530151367188,-0.3502540588378906,-1.601332187652588,-2.614910125732422,0.34065818786621094,1,0.02518987963435504,-17.665694978136763,25.80364418029785,-1.978719445149223,25.79884529113769,-1.793118574366004,25.942785263061523,0.02518987963435504
7508,2009-12-16,25.85162353515625,26.125110626220703,25.79884529113769,26.029150009155273,11245727.0,-0.0020374237733211675,-1.3050863445561838,-1.7619164805209555,42.31880718088178,52.18505127007133,-0.036519856302764,-0.029916223008711995,-0.8740455203912134,-2.6805240077322168,30.07569556564409,0.32626533508301137,0.16860332289235203,0.012714481353761187,-0.43734850681880744,0.4627774695263298,-0.21231701273252312,0.2377459754400455,0.2880394707911158,38.709525743229754,-19.18660090740341,0.22503149408628467,12,-0.040782928466796875,-0.15353584289550426,-1.3590331077575684,-2.5525360107421875,0.28787994384765625,2,0.029881222066659996,1.0895573751037868,25.904401779174805,-17.665694978136763,25.80364418029785,-1.978719445149223,25.79884529113769,0.029881222066659996
7509,2009-12-17,25.707683563232425,25.82763481140137,25.50616836547852,25.794048309326172,11269070.0,-0.005567927744579593,3.1874580734923152,0.4864893902766386,42.690044204841875,50.497862047660114,0.06456685501049719,0.13611791034470144,-0.6904028905702013,-2.499898480609314,29.03645834639539,0.3454551696777308,0.10007989777798443,-0.14082145690917613,-0.5695528040934192,0.28790989027506697,-0.3551871305012959,0.07354421668294364,0.4174270629882777,32.557996203436815,-22.144755775359556,0.21436567359212122,12,0.05517768859862926,0.07436943054198863,-1.0735516548156774,-2.2670545578002965,0.15353584289550426,3,0.04889885392963311,-1.3050863445561838,25.85162353515625,1.0895573751037868,25.904401779174805,-17.665694978136763,25.80364418029785,0.04889885392963311
7510,2009-12-18,25.592531204223636,25.789249420166016,25.429399490356445,25.789249420166016,19611088.0,-0.004479297355810097,2.658531855687096,2.2777606007067663,32.30766596252954,48.49666431756263,0.163854644211181,0.2799848023882312,-0.5371501303414057,-2.350349606290415,27.864293382755434,0.3598499298095703,0.040064915234118814,-0.26508998870849254,-0.6610847260954991,0.13090474867851398,-0.4630873574019958,-0.06709262001498928,0.5325794219970668,23.44819645074937,-25.050579197541687,0.19799736869350398,12,0.17033004760741832,0.1895217895507777,-0.8240551948547399,-2.017558097839359,0.29267883300780895,4,0.05436821990277574,3.1874580734923152,25.707683563232425,-1.3050863445561838,25.85162353515625,1.0895573751037868,25.904401779174805,0.05436821990277574
7511,2009-12-21,25.87081527709961,26.00515937805176,25.630916595458984,25.707683563232425,12256982.0,0.010873643980555014,-1.3636462198236623,-0.8292659278435448,42.67015216445667,47.76308798752002,-0.10602235394120285,0.01294520999721982,-0.7728505118783495,-2.59234637990831,26.41177925746698,0.412628173828125,-0.0051512497885823905,0.006476879119873047,-0.3854013357427313,0.39835509398247737,-0.18946222831142734,0.20241598655117343,0.22531539916992216,63.44814161912308,18.58171765899094,0.1959391074313018,12,-0.09356021881103516,-0.08876228332519531,-1.0423645973205566,-2.235867500305176,-0.4702033996581996,0,0.030415464504748524,2.658531855687096,25.592531204223636,3.1874580734923152,25.707683563232425,-1.3050863445561838,25.85162353515625,0.030415464504748524
7512,2009-12-22,25.96677589416504,26.048341751098636,25.91879653930664,25.92839241027832,10124844.0,0.003709222768498277,-3.500033127940228,0.23529136657001729,45.97990577147226,46.843363875363586,-0.15175014686121102,-0.04806936404922624,-0.8229969796577699,-2.6456539556305714,24.84521574314403,0.177526473999027,-0.0281571649374186,0.07868738174438406,-0.27370537156971153,0.43108013505847964,-0.09750899491266196,0.25488375840143007,0.10153403015136675,77.24131124349903,33.89773738111933,0.17619637665704732,12,-0.18952083587646484,-0.184722900390625,-1.1383252143859863,-2.3318281173706055,-0.3742446899414027,1,0.007206221740172047,-1.3636462198236623,25.87081527709961,2.658531855687096,25.592531204223636,3.1874580734923152,25.707683563232425,0.007206221740172047
7513,2009-12-23,25.952381134033203,26.08672523498535,25.894805908203125,26.01475524902344,5747812.0,-0.0005543530005613917,-1.162172035154823,-1.625024845955171,48.031497706118,45.458921505362326,-0.11315038115973053,-0.04146900728164837,-0.7565970165673477,-2.5869544627152052,22.779952168822152,0.19191932678222656,-0.023379604219734063,0.06789112091064453,-0.2800850303657043,0.4158672721869934,-0.10609695472752989,0.24187919654881895,-0.5517692565917933,79.56202049746393,36.323518298234674,0.1739880756381745,12,-0.1751260757446289,-0.17032814025878906,-1.0507607460021973,-2.288644790649414,0.1679306030273473,2,0.0112775329360435,-3.500033127940228,25.96677589416504,-1.3636462198236623,25.87081527709961,2.658531855687096,25.592531204223636,0.0112775329360435
7514,2009-12-24,25.981170654296875,26.11071586608887,25.92839241027832,25.942785263061523,3166736.0,0.0011093209565236073,-4.428628219326,-0.6154057855788286,55.42522199256469,45.91463168180042,-0.1518957875472715,-0.08441135572461533,-0.7559495978659925,-2.5668383030598783,20.55991903832063,0.18232345581055043,0.0022071691359215606,0.10291805267333842,-0.2325952082377185,0.43843131358439535,-0.06483857778219004,0.2706746831288669,-0.5668365097045864,80.98604166783271,33.87992778324885,0.16775663045552908,12,-0.20391559600830078,-0.19911766052246094,-1.0219745635986328,-2.283848762512207,0.239898681640625,3,0.006094137435675773,-1.162172035154823,25.952381134033203,-3.500033127940228,25.96677589416504,-1.3636462198236623,25.87081527709961,0.006094137435675773
7515,2009-12-28,26.163494110107425,26.1730899810791,25.93798828125,25.9859676361084,8517299.0,0.007017522737390536,1.390238226824515,4.624844720496987,61.85287726846354,46.412771647346325,-0.3096133399318255,-0.26322573441869324,-0.9170926860946267,-2.6964010658898516,19.614375973831667,0.23510169982910156,0.006562532066187288,0.27444601058960316,-0.08359793053381992,0.6324899517130262,0.0954240400278934,0.4534679811513129,-0.7213046966552739,98.23011028829814,45.307890599641595,0.17902197056171093,12,-0.362249374389652,-0.38144111633301137,-1.103539943695072,-2.3798074722290075,-0.3406581878662145,0,-0.01155330028578716,-4.428628219326,25.981170654296875,-1.162172035154823,25.952381134033203,-3.500033127940228,25.96677589416504,-0.01155330028578716
7516,2009-12-29,26.03394889831543,26.35541343688965,26.01475524902344,26.21147346496582,9280325.0,-0.004951372750398475,-2.15553003533576,-0.9999892559763431,64.48864951793902,48.4183135299186,-0.16088235001463502,-0.1500657737074924,-0.7600111947746626,-2.5114782316158717,18.613392037599464,0.3406581878662074,-0.028826930748813595,0.15041847229003835,-0.19421285119297238,0.4950497957730491,-0.021897189451465238,0.32273413403154194,-0.5479054508056613,30.20857920170938,-26.40099507417965,0.17231566174150534,12,-0.1415424346923828,-0.2518959045410156,-0.9164185523986816,-2.1183176040649414,-0.1391429901123047,1,-0.005713265462144679,1.390238226824515,26.163494110107425,-4.428628219326,25.981170654296875,-1.162172035154823,25.952381134033203,-0.005713265462144679
7517,2009-12-30,26.168291091918945,26.1730899810791,25.86121940612793,25.86601829528809,7483118.0,0.005160269543749818,1.0,-1.7027096718739727,63.556815495092906,50.77809223149761,-0.28368813561007755,-0.2973879245652853,-0.8770625241076573,-2.5907082164406674,17.114817296434442,0.3118705749511719,-0.021148586745539433,0.2833212852478013,-0.06601976512319396,0.6326623356187966,0.10865076006230368,0.45799181043329895,-0.6126980452587851,62.13585488228483,3.075909251294199,0.17467052518549775,12,-0.27588462829589844,-0.38623809814453125,-0.9787907600402832,-2.252659797668457,-0.5709609985351562,2,-0.029336237959940892,-2.15553003533576,26.03394889831543,1.390238226824515,26.163494110107425,-4.428628219326,25.981170654296875,-0.029336237959940892
7518,2009-12-31,25.904401779174805,26.2210693359375,25.88041114807129,26.134706497192386,6238850.0,-0.010084315854527959,-1.4482597908184947,-0.761910170496872,48.86365176381303,51.46404862693885,-0.012879310972653712,-0.05323267620338612,-0.592869179336514,-2.277891215497494,15.502641402140608,0.34065818786621094,-0.034830012585807424,0.03022747039794993,-0.30138643854253644,0.3618413793384363,-0.13557948407229148,0.19603442486819134,-0.2848231012962863,8.73793901968352,-47.39172555614407,0.16580695447024288,12,-0.011995315551757812,-0.12234878540039062,-0.6729187965393066,-1.9887704849243164,-0.3070716857910156,3,-0.01203928882858396,1.0,26.168291091918945,-2.15553003533576,26.03394889831543,1.390238226824515,26.163494110107425,-0.01203928882858396
7519,2010-01-04,26.12990760803223,26.177888870239254,25.87081527709961,26.000362396240234,10829095.0,0.008705309266733074,1.7233974169211663,-0.5624948238451031,59.349602254608925,54.46870821494767,-0.19243026466498137,-0.2850391119858813,-0.7840499032837691,-2.4540402954983804,13.975073310059773,0.3070735931396449,-0.023398221222318938,0.2504554748535206,-0.0943209787249657,0.5952319284320069,0.07806724806427567,0.4228437016427655,-0.45146214943282104,54.36896950984248,-1.3562289906982414,0.1723882267892439,1,-0.1367425918579137,-0.24229907989501953,-0.7544846534729039,-2.0703363418579137,-0.575759887695316,0,-0.0003672370800396063,-1.4482597908184947,25.904401779174805,1.0,26.168291091918945,-2.15553003533576,26.03394889831543,-0.0003672370800396063
7520,2010-01-05,25.91879653930664,26.134706497192386,25.789249420166016,26.134706497192386,10562109.0,-0.008079288755720504,2.200010600800288,-1.666676482280345,52.91263306892422,55.6067616487774,0.07803476765896988,-0.06836383743312169,-0.5561362313665974,-2.189012877769116,13.393327006259598,0.34545707702637074,-0.0037018493474789693,0.033586788177490945,-0.30970208734084537,0.37687566369582726,-0.13805764958167543,0.20523122593665732,-0.18619364244401382,22.881552927066735,-31.020104441658866,0.17164443775916813,1,0.1535348892211914,-0.03118801116943004,-0.5193839073181152,-1.835235595703125,-0.23030471801757457,1,0.011662300607686582,1.7233974169211663,26.12990760803223,-1.4482597908184947,25.904401779174805,1.0,26.168291091918945,0.011662300607686582
7521,2010-01-06,26.06273651123047,26.09632110595703,25.83723068237305,25.88041114807129,11401417.0,0.0055534975053930236,1.0769224888576014,-0.8444509227113175,53.919260763767895,56.488912203476914,-0.040027530400237765,-0.19748866628177808,-0.6679522972592267,-2.2800270628663277,12.780142409328873,0.2590904235839808,0.03159798836218286,0.16169328689575124,-0.18377832920008075,0.5071649029915832,-0.011042521152162976,0.33442909494366546,-0.28030877116567865,63.333598353342346,11.02459861400368,0.17273580804791586,1,0.009594917297363281,-0.17512798309325817,-0.6633238792419434,-1.9791755676269531,-0.18712234497069957,2,-0.00920473523130938,2.200010600800288,25.91879653930664,1.7233974169211663,26.12990760803223,-1.4482597908184947,25.904401779174805,-0.00920473523130938
7522,2010-01-07,26.27864646911621,26.28344345092773,25.942785263061523,26.05793762207031,12857232.0,0.008284239753285627,1.958350242246116,1.2105219110585919,59.780248775301025,57.79432898894169,-0.23137823702312943,-0.3747983597351805,-0.8420707001405212,-2.4415248524101294,13.282780916940713,0.3406581878662074,0.10482347294383487,0.3408985137939453,-0.0010675949490206449,0.6828646225369113,0.16991545942246233,0.5118815681654283,-0.4893970489501953,99.02933230413039,43.14118324345493,0.17098305437148267,1,-0.2063150405883789,-0.39103794097900035,-0.8792338371276855,-2.1950855255126953,-0.08636474609375,3,-0.014606557509124096,1.0769224888576014,26.06273651123047,2.200010600800288,25.91879653930664,1.7233974169211663,26.12990760803223,-0.014606557509124096
7523,2010-01-08,26.41299057006836,26.50894927978516,26.235464096069336,26.27384757995605,12148604.0,0.005112291499108856,-1.533326266133126,0.6304368491552581,66.22520043245656,58.99432659337412,-0.32800725284367616,-0.4793010953735859,-0.9373048256755219,-2.523187581980828,13.988771250244803,0.27348518371582387,0.1479642871960607,0.4406970024108894,0.05382205760822956,0.8275719472135492,0.2472595300095577,0.6341344748122211,-0.578448028564452,86.66684334667225,26.678057945973123,0.19343747240133075,1,-0.26389122009277344,-0.4582099914550746,-0.9464058876037598,-2.2622575759887695,-0.14393997192382812,4,-0.030881034637891047,1.958350242246116,26.27864646911621,1.0769224888576014,26.06273651123047,2.200010600800288,25.91879653930664,-0.030881034637891047
7524,2010-01-11,26.54733467102051,26.619304656982425,26.42258644104004,26.532939910888672,10947270.0,0.0050862889075646844,1.4848397238985998,0.10345300270046566,71.77248046708488,60.09650472655427,-0.4174998525290725,-0.5966206968067809,-1.0270779887369876,-2.6002400277618953,14.1160205324382,0.20631408691406605,0.18354276737016306,0.5448136329650914,0.08085569702354078,1.008771568906642,0.3128346649943161,0.7767926009358668,-0.6453514556884805,91.32949437944065,25.61485365136548,0.23197896797077497,1,-0.3430576324462926,-0.5373764038085938,-1.0567603111267125,-2.3726119995117223,-0.1727294921875,0,-0.03578530912460154,-1.533326266133126,26.41299057006836,1.958350242246116,26.27864646911621,1.0769224888576014,26.06273651123047,-0.03578530912460154
7525,2010-01-12,26.47056579589844,26.652889251708984,26.40339469909668,26.484960556030273,10939350.0,-0.002891773357793004,-2.3548428463343636,-0.9999999999995064,65.06026173767603,60.160017195413936,-0.32697729819068755,-0.4921824053481032,-0.9032364116347189,-2.4724795452533357,14.268509163430407,0.2494945526123047,0.21657726270923305,0.434458732604984,-0.06342991562470246,0.9323473808346705,0.18551440849014256,0.6834030567198255,-0.4825040075683624,77.64708633430021,11.164674845600018,0.2489443241148427,1,-0.24949645996094105,-0.44381523132324574,-0.9799914360046422,-2.2454643249511754,-0.3790416717529297,1,-0.0346202677580667,1.4848397238985998,26.54733467102051,-1.533326266133126,26.41299057006836,1.958350242246116,26.27864646911621,-0.0346202677580667
7526,2010-01-13,26.52814292907715,26.64809226989746,26.31702995300293,26.32182884216309,10538975.0,0.0021751379861940645,-2.066643109540636,-14.33258248310916,64.37349461136789,60.25075931944449,-0.3431687717263827,-0.5193249882481368,-0.9076156351248059,-2.479055304027156,14.294470197212384,0.33106231689453125,0.236470858838274,0.45581092834472514,-0.07518766082350936,0.9868095175129596,0.1903116337606079,0.7213102229288424,-0.4470052958740247,82.43266836601764,16.596078128924148,0.2654992945841171,1,-0.30707359313964844,-0.5013923645019531,-1.0375685691833496,-2.303041458129883,-0.4270229339599574,2,-0.031651333831881345,-2.3548428463343636,26.47056579589844,1.4848397238985998,26.54733467102051,-1.533326266133126,26.41299057006836,-0.031651333831881345
7527,2010-01-14,26.55693054199219,26.68647575378418,26.388999938964844,26.494556427001953,8982493.0,0.0010851725653018285,-1.1754285634580781,0.30232601138971255,65.36590237432222,62.08434272061218,-0.3475823823667916,-0.5235636342676848,-0.8870330254376704,-2.456999086018083,14.71198673094612,0.29747581481933594,0.23036239619280963,0.45197210311890146,-0.11457851814000719,1.01852272437781,0.16869679248944536,0.7352474137483576,-0.3957476821982482,71.27674871014203,6.879886174488064,0.2832753106294551,1,-0.3190679550170934,-0.5133867263793981,-1.0663561820983922,-2.3318290710449254,-0.662124633789066,3,-0.025654936840502462,-2.066643109540636,26.52814292907715,-2.3548428463343636,26.47056579589844,1.4848397238985998,26.54733467102051,-0.025654936840502462
7528,2010-01-15,26.624101638793945,26.662485122680664,26.465768814086914,26.56172752380371,16132555.0,0.002529324565410329,1.8275805346127485,0.999999999999943,66.02871541458737,62.82646640505423,-0.3374102868151567,-0.558531526607517,-0.8956109132547283,-2.4777056998814118,14.887754519013907,0.19671630859375,0.23265479236149034,0.48051929473876953,-0.11774980475348684,1.078788394231026,0.18138474499264134,0.7796538444848977,-0.37887191596156455,83.11684288782422,19.958413316483465,0.2991345497461291,1,-0.38623905181884766,-0.5661640167236328,-1.08074951171875,-2.2190752029418945,-0.5565681457519567,4,-0.016219135639952587,-1.1754285634580781,26.55693054199219,-2.066643109540636,26.52814292907715,-2.3548428463343636,26.47056579589844,-0.016219135639952587
7529,2010-01-19,26.96475982666016,27.108699798583984,26.633697509765625,26.652889251708984,16663610.0,0.012795105445730481,-1.7123299606826623,5.000000000000057,68.51443450177334,64.55999989759303,-0.6114962069592842,-0.8434269009266693,-1.179933894517859,-2.7682209974113086,16.34935866876168,0.48459815979003906,0.23814974256908528,0.7583236694335973,0.09254975927213138,1.4240975795950632,0.4254367143528661,1.0912106245143285,-0.6489307388754924,81.81818181818227,22.142008581078983,0.3328869550807328,1,-0.4917945861816442,-0.695710182189945,-1.4214076995849645,-2.1638984680175817,-0.9979839324951207,1,-0.02580068329879126,1.8275805346127485,26.624101638793945,-1.1754285634580781,26.55693054199219,-2.066643109540636,26.52814292907715,-0.02580068329879126
7530,2010-01-20,26.98395156860352,27.24784278869629,26.681678771972656,26.97915458679199,14080659.0,0.0007117342066731425,1.1261205121317934,0.01538132224331048,73.13084047046057,66.69461986500332,-0.5182006832097663,-0.7937269122217714,-1.1523880219992826,-2.737798344918371,18.20596465868336,0.5661640167236328,0.29853968894827787,0.7079443931579625,0.021794315285315946,1.3940944710306091,0.36486935422163924,1.0510194320942858,-0.525405752874974,71.64937891126112,7.905129650602724,0.34307503893632263,1,-0.3886375427246129,-0.645330429077152,-1.3890209197998047,-2.183090209960941,-0.9404067993164098,2,-0.02258180712418334,-1.7123299606826623,26.96475982666016,1.8275805346127485,26.624101638793945,-1.1754285634580781,26.55693054199219,-0.02258180712418334
7531,2010-01-21,26.65768814086914,27.108699798583984,26.388999938964844,26.96955871582031,17317216.0,-0.012091017392500625,1.4390291199379464,-65.013916500897,60.89746693406512,66.8187552159771,-0.11026362262995093,-0.4274035681639923,-0.780822451039537,-2.3674509993128368,19.16330192772932,0.7196998596191406,0.3163279031162851,0.3423373222351067,-0.3361828328666334,1.0208574773368468,0.0030772446842384227,0.681597399785975,0.5901546478271484,31.284908756976197,-31.313525347838134,0.3392600775508694,1,0.08396530151367188,-0.31906700134277344,-1.0051817893981898,-1.8568267822265625,-0.6093463897705043,3,-0.02123830145104133,1.1261205121317934,26.98395156860352,-1.7123299606826623,26.96475982666016,1.8275805346127485,26.624101638793945,-0.02123830145104133
7532,2010-01-22,26.153898239135746,26.70566749572754,26.10111999511719,26.54733467102051,14599208.0,-0.018898484334844867,-1.423070454406444,1.2615375206409538,55.01931627893418,65.57365697669684,0.4179184063322019,0.09604830102463424,-0.24933402934656712,-1.8167730235185857,19.695931702477022,0.604547500610348,0.3549928068749004,-0.1708086967468212,-0.8340800666345167,0.49246267314087433,-0.502444381690669,0.16082698819702657,1.0939445495605433,4.6025285547717845,-62.13170730521535,0.3316356849438475,1,0.5205831527709925,0.18472290039062145,-0.4905962944030797,-1.3530368804931676,0.03358650207518821,4,-0.0020179876642473227,1.4390291199379464,26.65768814086914,1.1261205121317934,26.98395156860352,-1.7123299606826623,26.96475982666016,-0.0020179876642473227
7533,2010-01-25,26.245059967041016,26.633697509765625,26.163494110107425,26.27384757995605,10109421.0,0.003485588537194051,-3.9000109321117313,0.07316966752958752,52.44898836697052,63.42660229890635,0.3357369594350388,0.029447372921460158,-0.31812733475701194,-1.8547544381236705,20.15966581169951,0.47979927062987926,0.38650254528300465,-0.09428091049194265,-0.7355126881123581,0.5469508671284729,-0.4148967993021522,0.22633497831826688,0.9569139099121102,12.552290120140178,-53.443256174079444,0.3206158888102079,1,0.42942142486572266,0.09356117248535156,-0.5577678680419922,-1.4441986083984375,-0.29747581481933594,0,-0.013345523282390914,-1.423070454406444,26.153898239135746,1.4390291199379464,26.65768814086914,1.1261205121317934,26.98395156860352,-0.013345523282390914
7534,2010-01-26,26.139503479003906,26.23066520690918,26.03394889831543,26.18268585205078,13814506.0,-0.00402195644321901,1.8275805346127485,1.5000331279402899,54.914505593449256,62.29929606065893,0.4217056598710762,0.1554436313908809,-0.1980829443306149,-1.695248857954116,20.427879918967882,0.21111106872558594,0.3848988443643897,-0.20775403976440288,-0.8341038710320028,0.41859579150319703,-0.520928955398201,0.1054208758693953,1.018436242675783,8.695536036956145,-60.161352303704334,0.31317491563379923,1,0.5013923645019531,0.19911766052246094,-0.3850393295288086,-1.1203327178955078,-0.19191932678222656,1,-0.0027533034825900637,-3.9000109321117313,26.245059967041016,-1.423070454406444,26.153898239135746,1.4390291199379464,26.65768814086914,-0.0027533034825900637
7535,2010-01-27,25.86121940612793,25.97637176513672,25.50136947631836,25.95718002319336,24107753.0,-0.010646111663884628,6.0714275573223535,2.2222173144876325,45.76610657166558,60.23180850069201,0.6755001275431098,0.4320735641324802,0.09221805050935572,-1.3631668567665187,20.566214653933862,0.6381340026855469,0.34859315725542217,-0.47092437744140625,-1.1296931787679263,0.1878444238851138,-0.8003087781046645,-0.141539976778148,1.229280866149903,22.3880508458486,-45.219055904424295,0.3293844006632592,1,0.5133867263793945,0.4774017333984375,-0.08876228332519531,-0.8420486450195312,0.20151710510253906,2,0.004081651618179194,1.8275805346127485,26.139503479003906,-3.9000109321117313,26.245059967041016,-1.423070454406444,26.153898239135746,0.004081651618179194
7536,2010-01-28,25.885210037231445,26.125110626220703,25.73647117614746,25.95718002319336,13856398.0,0.0009276682095598066,-1.1038942265497143,0.7499950309077538,41.008766576815646,57.525460078746846,0.6154385002733456,0.41778869034119737,0.08510185202491627,-1.3331335441120267,20.09239661271433,0.3886394500732422,0.28410351294228775,-0.4394968032836921,-1.1155707646985036,0.23657715813111935,-0.7775337839910996,-0.10145982257628461,1.0781597713696307,31.872556022420056,-30.447883858215377,0.33803698070740645,1,0.4893960952758789,0.4893960952758789,-0.11275291442871094,-0.8660392761230469,0.22550582885742543,3,0.00611680306352258,6.0714275573223535,25.86121940612793,1.8275805346127485,26.139503479003906,-3.9000109321117313,26.245059967041016,0.00611680306352258
7537,2010-01-29,25.40061187744141,25.94758415222168,25.37662124633789,25.94758415222168,19832013.0,-0.018721044144243915,1.087721561803669,7.600005300400131,30.05670622926874,53.528570169267,1.02673580779393,0.8874240930593906,0.5707732310835603,-0.8011477025320239,20.449341825008364,0.5709629058837891,0.23117218947323437,-0.8857110023498507,-1.6765972543005745,-0.09482475039912686,-1.2811541283252126,-0.49026787637448876,1.4457979045770486,1.9084467507247884,-54.96399713581443,0.3954431259753622,1,0.91162014007568,0.91162014007568,0.37904214859008434,-0.38144111633301137,0.8924274444580007,4,0.0255005618282953,-1.1038942265497143,25.885210037231445,6.0714275573223535,25.86121940612793,1.8275805346127485,26.139503479003906,0.0255005618282953
7538,2010-02-01,25.592531204223636,25.760461807250977,25.4677848815918,25.482177734375,18361192.0,0.007555696992979533,-3.2069665108502097,-0.20175331536313726,31.608107552038888,49.42786717485206,0.7522019149054877,0.7072007829551197,0.38712904676056326,-0.9462273491366382,20.69750377826664,0.35984992980956676,0.1761356760023105,-0.6781981468200655,-1.5119278835367602,0.15553158989662919,-1.095063015178411,-0.26133327846171994,1.1068997242267642,25.28089511239196,-26.10799798831149,0.4168648683583466,2,0.7197008132934535,0.7197008132934535,0.18712282180785778,-0.5733604431152379,0.8108634948730433,0,0.023247154892170663,1.087721561803669,25.40061187744141,-1.1038942265497143,25.885210037231445,6.0714275573223535,25.86121940612793,0.023247154892170663
7539,2010-02-02,26.12031173706055,26.197080612182614,25.525360107421875,25.56854248046875,17214256.0,0.020622443658476985,-1.1052647310246597,5.000017283993165,44.251967616648415,46.219103524428476,0.10285582429537143,0.18831974247998673,-0.12406206040483525,-1.4270711244687107,20.57151121382255,0.6717205047607386,0.12453875899845812,-0.14993782043456605,-0.9840197477763795,0.6841441069072474,-0.5669787841054728,0.26710314323634066,0.4468382231785988,90.64318376778793,40.81701414561036,0.41704096367090726,2,0.12234878540038707,0.19192028045653942,-0.3406577110290563,-1.101140975952152,0.5277805328369105,1,-0.006612768889499798,-3.2069665108502097,25.592531204223636,1.087721561803669,25.40061187744141,-1.1038942265497143,25.885210037231445,-0.006612768889499798
7540,2010-02-03,26.2210693359375,26.28344345092773,25.95718002319336,26.08672523498535,14158816.0,0.0038574424337360913,1.5185108842085533,0.24347877187281633,45.031027720319024,44.456165834012246,-0.13130497299598431,0.11738727652831571,-0.2033144617552125,-1.4837366765912066,20.81341866538881,0.32626342773437145,0.06359740847548778,-0.06429386138916016,-0.8823623400864697,0.7537746173081494,-0.4733281007378132,0.34474037795949286,0.22702775291152477,93.12168199294999,45.46114325820424,0.40903423934865424,2,-0.17992496490478516,0.09116268157958984,-0.44141530990600586,-1.2018985748291016,-0.062374114990234375,2,-0.0104299782824262,-1.1052647310246597,26.12031173706055,-3.2069665108502097,25.592531204223636,1.087721561803669,25.40061187744141,-0.0104299782824262
7541,2010-02-04,25.82283592224121,26.26905059814453,25.80844116210937,26.26905059814453,19169446.0,-0.015187535206677705,1.0645194383295378,-3.3214311066941153,39.389722329890375,42.719544284118484,0.15203937906225917,0.5235701338349728,0.20172197835331218,-1.0429728554486601,21.062320584952772,0.4606094360351598,-0.04991252676150282,-0.45053224563598704,-1.2891228419954608,0.3880583507234867,-0.8698275438157239,-0.031236947456250164,0.5181135823567011,49.2064126401873,4.345905242385626,0.4192952981797372,2,0.18232345581054688,0.4893960952758789,-0.031187057495117188,-0.6237401962280273,0.4702033996581996,3,0.009290249518358662,1.5185108842085533,26.2210693359375,-1.1052647310246597,26.12031173706055,-3.2069665108502097,25.592531204223636,0.009290249518358662
7542,2010-02-05,25.894805908203125,25.971574783325195,25.573339462280273,25.731674194335934,22546061.0,0.002787067469221194,1.5151482297953334,-0.3655902028254584,39.4736856594621,41.27784398328422,0.04408853818853942,0.4441406699738053,0.14542012097650314,-1.0753926832935008,20.958374796738738,0.3982353210449219,-0.18354095116168523,-0.35937023162841797,-1.2148512892319339,0.4961108259750979,-0.7871107604301777,0.06837029717334175,0.3886375427246058,52.35291366570014,11.822170757983677,0.4277405288017588,2,-0.0647735595703125,0.41742610931396484,-0.05757617950439453,-0.6957101821899414,0.34065818786621094,4,0.00833796393960795,1.0645194383295378,25.82283592224121,1.5185108842085533,26.2210693359375,-1.1052647310246597,26.12031173706055,0.00833796393960795
7543,2010-02-08,25.59733009338379,25.885210037231445,25.57813835144043,25.83723068237305,14861192.0,-0.011487856517399142,-1.206893715601675,-1.4705944252174623,30.014022273949962,38.511123614450966,0.2682285062043306,0.7139823345643208,0.43826122039619975,-0.7378563418495112,20.247899861704582,0.3166675567626953,-0.28205951067123536,-0.616063022613524,-1.5162661393931636,0.28414009416611563,-1.0661645810033455,-0.1659614642237024,0.6717205047607422,9.493677255732784,-24.748112668551315,0.4501015583898206,2,0.23270225524902344,0.7149019241333008,0.2398996353149414,-0.39823436737060547,0.5517692565917969,0,0.027178976322044024,1.5151482297953334,25.894805908203125,1.0645194383295378,25.82283592224121,1.5185108842085533,26.2210693359375,0.027178976322044024
7544,2010-02-09,25.59733009338379,25.89960479736328,25.592531204223636,25.73647117614746,23229471.0,0.0,-3.129029776102327,0.5799947526177196,29.619184160698453,36.7170211243435,0.20476680121636903,0.6737022295703525,0.4309013720559065,-0.6945545212338473,19.21436128137426,0.3070735931396449,-0.3349499249644161,-0.5685627937316902,-1.4944624239881392,0.3573368365247589,-1.0315126088599165,-0.10561297860346386,0.5824775695800781,3.3784673071912796,-25.052048295216842,0.4629498151282253,2,0.23270225524902344,0.7149019241333008,0.2398996353149414,-0.39823436737060547,0.2015151977539027,1,0.03149018287345662,-1.206893715601675,25.59733009338379,1.5151482297953334,25.894805908203125,1.0645194383295378,25.82283592224121,0.03149018287345662
7545,2010-02-10,25.554147720336914,25.66450119018555,25.27106666564941,25.554147720336914,15479366.0,-0.0016869873885025921,2.565221148694144,-0.0,32.30768572139749,35.75023436263039,0.22329186394527412,0.679549522117,0.47117475228476735,-0.605123855293094,18.306172385895827,0.3934345245361399,-0.3924717703676528,-0.5659242630004897,-1.5186537003195433,0.38680517431856387,-1.0422889816600183,-0.08955954434096114,0.5453413009643562,28.365291811838624,0.2836169944006457,0.476364718659527,2,0.2231073379516566,0.7053070068359375,0.38623905181884766,-0.35505199432373047,0.09596061706542969,2,0.0428088841597305,-3.129029776102327,25.59733009338379,-1.206893715601675,25.59733009338379,1.5151482297953334,25.894805908203125,0.0428088841597305
7546,2010-02-11,25.688491821289066,25.770057678222656,25.395814895629886,25.55894660949707,13413297.0,0.005257232697502001,1.5573781175258967,100.0,41.535769712938986,37.02568586081597,0.06493764315153783,0.5049653915776879,0.3290809852506591,-0.6889811268429611,17.622311232592715,0.3742427825927699,-0.4506610305462786,-0.3895976066589313,-1.3406117355997615,0.561416522281899,-0.8651046711293446,0.08590945781148207,0.311586517333982,59.58891055033453,27.358435969699862,0.47550706447041435,2,0.08876323699950461,0.5709629058837855,0.2914781570434535,-0.48939609527588246,0.15833473205566406,3,0.018304048479347523,2.565221148694144,25.554147720336914,-3.129029776102327,25.59733009338379,-1.206893715601675,25.59733009338379,0.018304048479347523
7547,2010-02-12,25.87561416625977,25.90920066833496,25.482177734375,25.525360107421875,17566069.0,0.007284286920091976,1.0459762762049238,2.70372060837169,43.507593959155706,38.34785101716227,-0.05332780827296091,0.2784602241499954,0.13637827707864147,-0.8282295427432409,16.65393387087848,0.42702293395996094,-0.46018514748181616,-0.1684094429016092,-1.095717966790847,0.7588990809876286,-0.6320637048462281,0.2952448190430097,0.03698277160644281,94.73676344876705,57.537885109947005,0.4636542619446187,2,-0.09835910797119851,0.3838405609130824,0.10435581207275035,-0.6765184402465856,0.19671821594237926,4,0.0161319902576047,1.5573781175258967,25.688491821289066,2.565221148694144,25.554147720336914,-3.129029776102327,25.59733009338379,0.0161319902576047
7548,2010-02-16,26.19228172302246,26.235464096069336,25.79884529113769,26.02435111999512,15742184.0,0.01223806920013537,2.4339503765263846,0.47945369593864556,50.863426308744096,39.08245753850624,-0.3084062352380066,-0.0761196198918519,-0.18168629134691727,-1.0963045804790568,15.440470282946483,0.4366188049316442,-0.45209284416384676,0.1698491096496575,-0.7199405454048033,1.0596387647041183,-0.2750457178775747,0.6147439371768897,-0.9212150573730504,95.52234673333045,52.457643677542116,0.44489482752723053,2,-0.41502666473389027,0.06717300415039062,-0.2123117446899414,-0.9931859970092773,-0.3454551696777308,1,0.0016486678596205895,1.0459762762049238,25.87561416625977,1.5573781175258967,25.688491821289066,2.565221148694144,25.554147720336914,0.0016486678596205895
7549,2010-02-17,26.26905059814453,26.379404067993164,26.18268585205078,26.28824234008789,13285744.0,0.0029309731749942447,-1.0499890679970583,-0.11428376720730786,57.14287623192493,40.42821848424023,-0.40438288346593865,-0.2189050570891311,-0.25589534964831984,-1.1189445865824084,13.209278179053669,0.1967182159423828,-0.36351784362597783,0.28140344619750834,-0.5012151045165076,1.0640219969115243,-0.10990582915950142,0.6727127215545181,-0.9786959838867233,90.0433325072967,42.53057513171477,0.3913092753570083,2,-0.4438152313232422,-0.009595870971679688,-0.21711063385009766,-1.0027828216552734,-0.5901546478271449,2,-0.004566257456499745,2.4339503765263846,26.19228172302246,1.0459762762049238,25.87561416625977,1.5573781175258967,25.688491821289066,-0.004566257456499745
7550,2010-02-18,26.37460517883301,26.388999938964844,26.23066520690918,26.24026107788086,11171113.0,0.004018210718888193,-1.06251164639676,-7.0000993838204995,58.33332250734983,42.53306294840239,-0.5429668068720837,-0.3925787094940141,-0.35049564928076293,-1.1754124099895549,10.590519211848813,0.15833473205566406,-0.28338361128841427,0.41742534637451456,-0.23918234766862412,1.0740330404176532,0.08912149935294522,0.7457291933960839,-1.0406885864257909,98.55064670693217,47.03291133399764,0.3283038470215701,2,-0.5445718765258825,-0.1151504516601598,-0.26748752593994496,-1.0531597137451207,-0.9931850433349609,3,-0.021830085561144075,-1.0499890679970583,26.26905059814453,2.4339503765263846,26.19228172302246,1.0459762762049238,25.87561416625977,-0.021830085561144075
7551,2010-02-19,26.09152412414551,26.33622169494629,25.94758415222168,26.33142471313477,20116924.0,-0.010733091652673776,2.115399022988155,-1.7857173280328908,62.63159473111958,45.106163956364334,-0.24335564214711525,-0.16241513063060964,-0.057667719503275094,-0.847380172400424,8.990154431326564,0.4270210266113317,-0.2843449892820722,0.1626524925231969,-0.4102798204219198,0.7355848054683136,-0.12381366394935966,0.4491186489957535,-0.6943025309448352,67.19579501762631,9.014397552508257,0.2864661564725578,2,-0.26149082183838246,0.1679306030273402,0.03238582611083629,-0.7532863616943395,-0.6045475006103516,4,-0.016917976299233306,-1.06251164639676,26.37460517883301,-1.0499890679970583,26.26905059814453,2.4339503765263846,26.19228172302246,-0.016917976299233306
7552,2010-02-22,26.10111999511719,26.158695220947266,25.8900089263916,26.144302368164066,11966236.0,0.0003677773259247452,6.466818615499518,0.18000111308108796,59.962428909713566,48.4337646936714,-0.2465338550723395,-0.18568807399163134,-0.050707820030449824,-0.8210889829370096,8.411996691165518,0.26868629455566406,-0.2970022799903518,0.17488727569580576,-0.39415394282135807,0.7439284942129696,-0.10963333356277616,0.45940788495438767,-0.6443917011706652,51.21957525750629,-10.664013576910932,0.2845206092585819,2,-0.27108669281006215,0.1583347320556605,0.022789955139156604,-0.7628822326660192,-0.9068222045898473,0,-0.009742625673535565,2.115399022988155,26.09152412414551,-1.06251164639676,26.37460517883301,-1.0499890679970583,26.26905059814453,-0.009742625673535565
7553,2010-02-23,25.894805908203125,26.134706497192386,25.789249420166016,26.019554138183594,13961234.0,-0.007904415096082529,-1.057141883603674,2.88886925795053,44.946235088337154,50.13677035229792,0.0071686023256454234,-0.007335660432659097,0.1643829092732183,-0.5837069564948365,7.892091605660877,0.34545707702637074,-0.25858152169968207,-0.013914108276367188,-0.5628442639556077,0.5350160474028733,-0.2883791861159857,0.2605509695632513,-0.3821413155555007,17.600066148924125,-38.96659840736598,0.27446507783961965,2,-0.0647726058959961,0.36464881896972656,0.2458972930908203,-0.5397748947143555,-0.618942260742191,1,0.006855678881253491,6.466818615499518,26.10111999511719,2.115399022988155,26.09152412414551,-1.06251164639676,26.37460517883301,0.006855678881253491
7554,2010-02-24,26.06753349304199,26.168291091918945,25.86601829528809,26.000362396240234,14141309.0,0.0066703564201708865,1.2500053240954097,-0.5384533056081912,46.6666666666666,51.732212679550045,-0.10264011421118013,-0.19576867271588227,-0.004495101103632493,-0.7268813830804213,7.761040466561672,0.3022727966308558,-0.21979391349552913,0.16241197586059286,-0.3810645970012416,0.7058885487224273,-0.10932631057032438,0.4341502622915101,-0.5022887796153306,46.39997201391613,-5.313764279269478,0.27173828643091663,2,-0.17512607574462535,0.19192123413086293,0.08036661148071644,-0.7125024795532191,-0.6573257446288991,2,-0.00846673659232744,-1.057141883603674,25.894805908203125,6.466818615499518,26.10111999511719,2.115399022988155,26.09152412414551,-0.00846673659232744
7555,2010-02-25,25.96677589416504,26.000362396240234,25.722078323364254,25.894805908203125,12305752.0,-0.003865252495171556,2.999972584337483,1.0714427691172443,53.588519931678036,53.07140714829883,0.07018482182682817,-0.09138282208257209,0.10366095547734488,-0.5908042822278894,7.689829185049607,0.3454551696777344,-0.11755014326559632,0.05637655258178853,-0.4873549965398922,0.6001081017034693,-0.21548922197905185,0.3282423271426289,-0.35210586720608816,39.84372088400845,-11.683735361082867,0.27186577456084093,2,-0.031187057495117188,0.2926788330078125,0.40423154830932617,-0.4006328582763672,-0.5709609985351527,3,-0.011086472383825763,1.2500053240954097,26.06753349304199,-1.057141883603674,25.894805908203125,6.466818615499518,26.10111999511719,-0.011086472383825763
7556,2010-02-26,26.04354476928711,26.163494110107425,25.83723068237305,25.995563507080078,14675281.0,0.002956426913951926,1.2666631330664906,0.6666843346672674,53.69930778514014,54.20381979563043,0.054844126364162804,-0.16409467149560442,0.035180433056140714,-0.6403354839081317,7.875705705546923,0.326263427734375,-0.005511178341940592,0.12522869110107493,-0.4215607319802608,0.6720181141824106,-0.14816602043959293,0.3986234026417428,-0.38241494760780625,72.04330950996842,19.76846607303792,0.27339471154066847,2,0.011994361877441406,0.14633846282958984,0.42342281341552734,-0.3046731948852539,-0.690912246704098,4,-0.025423752398325394,2.999972584337483,25.96677589416504,1.2500053240954097,26.06753349304199,-1.057141883603674,25.894805908203125,-0.025423752398325394
7557,2010-03-01,26.048341751098636,26.2210693359375,25.97637176513672,26.08672523498535,9501667.0,0.0001841908178792373,-1.684213829898525,-0.7999681984416496,63.12849782357652,55.5666055195007,0.08618888393960233,-0.12424749479226094,0.03565021764839216,-0.6213442796282713,7.150521117319402,0.24469757080078125,0.0996786224877475,0.0976391792297413,-0.39398755858880463,0.5892659170482872,-0.14817418967953344,0.34345254813901605,-0.3435397223822001,65.38463008619632,7.380249798334859,0.24581336890927324,3,0.007197380065914416,-0.0599746704101598,0.4917955398559535,-0.19431877136230824,-0.858840942382816,0,-0.021550896902671313,1.2666631330664906,26.04354476928711,2.999972584337483,25.96677589416504,1.2500053240954097,26.06753349304199,-0.021550896902671313
7558,2010-03-02,26.187484741210934,26.245059967041016,25.971574783325195,26.01475524902344,10419341.0,0.005341721612909467,-1.1111176548535755,-4.500099383820546,65.89149994196259,56.538674820615995,-0.0600176094363043,-0.2282343864575047,-0.09479910217778809,-0.7344993161167288,6.360545559466746,0.2734851837158203,0.16518411941060762,0.2070344924926708,-0.26494691122545433,0.6790158962107959,-0.02895620936639176,0.4430251943517334,-0.44163083787959323,88.99096621722595,23.082188565731812,0.23599070185906215,3,-0.13194561004638317,-0.23510265350341442,0.3190665245056188,-0.3118705749511683,-1.103540420532223,1,-0.0379260154420491,-1.684213829898525,26.048341751098636,1.2666631330664906,26.04354476928711,2.999972584337483,25.96677589416504,-0.0379260154420491
7559,2010-03-03,25.94758415222168,26.31223106384277,25.87081527709961,26.197080612182614,13975823.0,-0.009160887017596098,-1.190463119835671,-1.4444346289753038,59.57945400910979,56.67713387636711,0.14470476706036806,-0.0020423159388727186,0.1558270613999575,-0.4686693875398795,6.845809666559682,0.4414157867431605,0.20923515691413286,-0.02422971725463796,-0.4917354885365768,0.44327605402730086,-0.25798260289560915,0.20952316838633323,-0.16314148675233042,38.211434665977784,-31.10601655309872,0.2337528856409696,3,0.08156585693359375,-0.11755084991455078,0.558967113494873,0.043182373046875,-0.6477298736572301,2,-0.025887593265719544,-1.1111176548535755,26.187484741210934,-1.684213829898525,26.048341751098636,1.2666631330664906,26.04354476928711,-0.025887593265719544
7560,2010-03-04,25.94758415222168,26.149099349975586,25.86601829528809,26.144302368164066,13258858.0,0.0,1.7442010964526729,0.7884609504006126,56.750012174360634,56.02362470339389,0.08690027570783343,-0.02485604840872213,0.17048604676606516,-0.4430130888492769,7.179507464555016,0.28308105468749645,0.20438284169767584,-0.010555458068846946,-0.4631240114606605,0.4420130953229666,-0.23683973476475373,0.21572881862705984,-0.12686805034260118,23.232290784099956,-45.36119035283447,0.22628427669590595,3,0.06957054138183238,-0.11755084991455078,0.5421743392944336,0.18712234497070312,-0.6765174865722692,3,-0.020710074612575458,-1.190463119835671,25.94758415222168,-1.1111176548535755,26.187484741210934,-1.684213829898525,26.048341751098636,-0.020710074612575458
7561,2010-03-05,26.06273651123047,26.09632110595703,25.96677589416504,25.97637176513672,15291788.0,0.004437883632373962,-1.4545191716959993,-0.439027701019025,55.064947133652666,55.47946006160934,-0.0366155603899081,-0.12765929653224362,0.06266169013425937,-0.5313492327300011,7.548654742173139,0.14873695373535156,0.17274319548488393,0.09260187149047994,-0.3575776746259578,0.5427814176069177,-0.13248790156773893,0.3176916445486988,-0.20792337912624603,44.08619156721257,-20.32457599702193,0.22508977305821834,3,-0.04558181762695668,-0.23270320892333984,0.29387712478637695,0.15593528747558594,-0.9787921905517578,4,-0.02558908636908508,1.7442010964526729,25.94758415222168,-1.190463119835671,25.94758415222168,-1.1111176548535755,26.187484741210934,-0.02558908636908508
7562,2010-03-08,26.11071586608887,26.1730899810791,25.96677589416504,26.08672523498535,8986453.0,0.0018409177730713822,1.7741786566130646,0.27778268551240864,47.41641594470837,55.75392460120614,-0.09285532471879421,-0.16720662458461888,0.019625378681222827,-0.5513482565443972,7.278970573762644,0.2063140869140625,0.12605126424679725,0.12978572845459269,-0.3231347410793859,0.5827061979885713,-0.0966745063123966,0.356245963221582,-0.24469757080078125,54.83876483261039,-5.403755188299819,0.22646023476698948,3,-0.09356117248535867,-0.28068256378174183,0.2638902664184535,0.10795593261718395,-1.0123786926269567,0,-0.029033418593107818,-1.4545191716959993,26.06273651123047,1.7442010964526729,25.94758415222168,-1.190463119835671,25.94758415222168,-0.029033418593107818
7563,2010-03-09,26.29303932189941,26.369808197021484,25.971574783325195,26.000362396240234,12287828.0,0.0069827061328231466,-1.2739812560923145,12.199634282077866,50.71221392806613,56.20342985247275,-0.23775079230408735,-0.3106648424362639,-0.15507044724957453,-0.7016657445492562,7.0940939070594204,0.39823341369628906,0.08992575216261756,0.2773237228393519,-0.1580740029253782,0.712721448604082,0.05962485995698685,0.495022585721717,-0.3956421279907154,84.76172808189794,27.12022884027133,0.21769886288236434,3,-0.24709606170653942,-0.4630060195922816,0.019192695617679334,-0.07436752319335582,-1.1707115173339808,1,-0.04197074745423046,1.7741786566130646,26.11071586608887,-1.4545191716959993,26.06273651123047,1.7442010964526729,25.94758415222168,-0.04197074745423046
7564,2010-03-10,26.40339469909668,26.652889251708984,26.25465583801269,26.29783821105957,17001042.0,0.00419713277899203,-3.1499672039910585,0.3606587290725832,50.85231764445459,55.899407376114596,-0.3301755632728387,-0.37685724976593704,-0.2572867045205314,-0.7909231285682807,7.23101341160432,0.3982334136962926,0.06617006984753004,0.34737586975097656,-0.07395654031605048,0.7687082798180036,0.13670966471746482,0.5580420747844883,-0.47650134048461723,68.2928248175358,15.172299485354714,0.2106662050335133,3,-0.15833473205566406,-0.44141674041748047,-0.09116268157958984,-0.184722900390625,-1.3290462493896484,2,-0.049972755149666814,-1.2739812560923145,26.29303932189941,1.7741786566130646,26.11071586608887,-1.4545191716959993,26.06273651123047,-0.049972755149666814
7565,2010-03-11,26.64809226989746,26.652889251708984,26.31702995300293,26.408191680908203,11900584.0,0.009267655677970499,1.692317689420291,2.272722344693,66.86046242881443,57.36175789207841,-0.5230714792111613,-0.5643306460170976,-0.4967116664048632,-1.018324950709399,6.622466238711364,0.3358592987060547,0.1111388151118291,0.5373762130737312,0.10644933834058179,0.9683030878068806,0.32191277570715826,0.7528396504403041,-0.6765174865722656,99.30084704534904,45.97953961168168,0.21546343736657392,3,-0.3886384963989258,-0.6861143112182617,-0.37064599990844727,-0.42942047119140625,-1.2618751525878906,3,-0.05059416552891571,-3.1499672039910585,26.40339469909668,-1.2739812560923145,26.29303932189941,1.7741786566130646,26.11071586608887,-0.05059416552891571
7566,2010-03-12,26.158695220947266,26.41299057006836,25.77485656738281,26.408191680908203,33828679.0,-0.01836518141687138,3.9258833922261758,-1.039999363953664,51.351331992715465,56.05318391087163,-0.0174585436680168,-0.03994918261267344,-0.0034438669147434098,-0.5106250735238973,6.00928228322162,0.873235702514652,0.12969666670102242,0.02446899414062642,-0.35805434460636576,0.4069923328876186,-0.16679267523286967,0.2157306635141225,0.49419403076171875,43.715759152977796,-9.463625779630405,0.19126166937349579,3,0.05517768859863281,-0.1967172622680664,0.01799297332763672,0.05997657775878906,-0.7005081176757812,4,-0.03393244761638814,1.692317689420291,26.64809226989746,-3.1499672039910585,26.40339469909668,-1.2739812560923145,26.29303932189941,-0.03393244761638814
7567,2010-03-15,26.29303932189941,26.29303932189941,25.96677589416504,26.105918884277344,15406419.0,0.00513573401950751,2.4872024871312295,-0.7499923552076183,59.673636561600865,55.36231020194255,-0.1267736409842506,-0.14905977415576288,-0.13660723368299088,-0.6318281672421797,5.777256330791386,0.32626342773437145,0.14221077573764518,0.13794183731078746,-0.23045974864607643,0.5063434232676514,-0.04625895566764271,0.32214263028921764,0.35984992980957387,59.016340025459094,1.2812048105050238,0.18420079297843137,3,-0.07916641235351207,-0.3310613632202113,-0.13434362411498668,-0.07436752319335582,-1.448995590209961,0,-0.045985364659369976,3.9258833922261758,26.158695220947266,1.692317689420291,26.64809226989746,-3.1499672039910585,26.40339469909668,-0.045985364659369976
7568,2010-03-16,26.235464096069336,26.38420104980469,26.134706497192386,26.31223106384277,12421426.0,-0.0021897516344608903,1.2608673107834105,-0.4102543193517038,54.320999772279464,54.778037508961404,-0.06892501751249824,-0.09284370377259776,-0.06998871579925847,-0.5584787295943023,5.983834821641574,0.2494945526123047,0.14889343215479656,0.07820749282836914,-0.29161511025804643,0.4480300959147847,-0.10670380871484042,0.2631187943715787,0.3998645019531253,52.4590413214525,-6.432736104446327,0.18491130154320826,3,-0.0215911865234375,-0.2734861373901367,-0.16433191299438477,-0.01679229736328125,-1.7080879211425746,1,-0.04334312205964708,2.4872024871312295,26.29303932189941,3.9258833922261758,26.158695220947266,1.692317689420291,26.64809226989746,-0.04334312205964708
7569,2010-03-17,26.149099349975586,26.33142471313477,26.05314064025879,26.31223106384277,15366194.0,-0.0032919084555737,1.7618641982319025,2.1250248459551306,54.72634749605935,54.55318587803903,0.054792793378585,-0.016786837369462404,0.017332370426785815,-0.4512425260599322,5.933812571723082,0.2782840728759801,0.13516126456151056,-0.002159690856935015,-0.36822003322720676,0.3639006515133367,-0.1851898620420691,0.18087048032819908,0.46901980743408345,42.6228760356433,-17.90676896495257,0.18303017118513581,3,0.0647735595703125,-0.18712139129638672,-0.07796716690063477,0.06957244873046875,-1.5833396911621058,2,-0.03926603863743072,1.2608673107834105,26.235464096069336,2.4872024871312295,26.29303932189941,3.9258833922261758,26.158695220947266,-0.03926603863743072
7570,2010-03-18,25.79884529113769,26.168291091918945,25.722078323364254,26.12031173706055,32043351.0,-0.0133944979959022,1.1379294588555855,1.9705944252175591,44.444415575192316,53.37312681598789,0.42658993391958333,0.3036915170820258,0.37129828627042016,-0.08975607389849927,6.172061073612859,0.44621276855469105,0.0927220090894103,-0.32362575531006144,-0.705928420999367,0.05867691037924416,-0.514777088154716,-0.13247442246540686,0.8024086144714389,11.110957743134962,-45.98101356507779,0.19115133284465352,3,0.38863849639892933,0.16313266754150746,0.2722868919372594,0.4198265075683629,-1.6313190460205007,3,-0.028082529789793975,1.7618641982319025,26.149099349975586,1.2608673107834105,26.235464096069336,2.4872024871312295,26.29303932189941,-0.028082529789793975
7571,2010-03-19,25.650108337402344,25.86121940612793,25.52056121826172,25.650108337402344,34032097.0,-0.0057652562375123395,-1.6296083627797409,-0.0,41.513311551853086,52.71722632789285,0.5706501991042678,0.4402341511148684,0.5174549656067846,0.07605090392447167,6.910917534063524,0.34065818786621094,0.07528279343467759,-0.45029191970825266,-0.8871862778833695,-0.013397561533135871,-0.6687390987958111,-0.23184474062069427,0.9159785449169924,15.000132510004443,-39.347434477537384,0.21844717908755884,3,0.4366168975830078,0.37424373626708984,0.36824655532836914,0.6093463897705078,-1.7704620361328125,4,-0.010288113275060629,1.1379294588555855,25.79884529113769,1.7618641982319025,26.149099349975586,1.2608673107834105,26.235464096069336,-0.010288113275060629
7572,2010-03-22,25.84682655334473,26.019554138183594,25.573339462280273,25.621320724487305,15663610.0,0.007669293764952068,-1.776103285827865,100.0,42.91417086479795,51.85077709864083,0.3716452001520345,0.23556567752283186,0.3134286702664113,-0.09906245971297167,7.35495438737831,0.4462146759033203,0.07098918314385827,-0.24085903167724254,-0.6922265627407533,0.21050849938626826,-0.46654279720899794,-0.015175266145487143,0.6565287891311478,37.77793973445021,-11.684018417225197,0.22568376553175615,3,0.23989868164062145,0.22070693969726207,0.17152833938598278,0.41262817382812145,-1.727279663085941,0,-0.01503625403571851,-1.6296083627797409,25.650108337402344,1.1379294588555855,25.79884529113769,1.7618641982319025,26.149099349975586,-0.01503625403571851
7573,2010-03-23,26.07233238220215,26.09632110595703,25.82283592224121,25.96197891235352,9704460.0,0.008724700821278741,2.454602402091289,0.4893597225746192,52.61044625523654,52.04612472206105,0.12464775760071589,0.025340849558951106,0.07875350815205451,-0.30396091790378676,7.4780368565068285,0.2734851837158203,0.06849331968217598,-0.02422952651977539,-0.4665172269153679,0.4180581738758171,-0.24537337671757342,0.19691432367802264,0.3720553128208799,68.04735537228933,16.4533255116678,0.22114385019779678,3,0.014392852783203125,0.014392852783203125,-0.05397748947143555,0.18712234497070312,-1.7224826812744176,1,-0.047110808212585176,-1.776103285827865,25.84682655334473,-1.6296083627797409,25.650108337402344,1.1379294588555855,25.79884529113769,-0.047110808212585176
7574,2010-03-24,25.84682655334473,26.06753349304199,25.794048309326172,26.029150009155273,13205711.0,-0.008649238800413461,1.1111176548536061,-1.6521769189553766,48.07340225796999,49.95867359196722,0.29379781424874096,0.24608076556256364,0.2879495800038292,-0.05741762668710848,7.734261400407036,0.27828407287597656,0.07379615221406866,-0.23870000839233185,-0.6948340995432325,0.2174340827585688,-0.4667670539677822,-0.01063296281688153,0.5421315530726183,50.37058631260049,-4.612274821172228,0.22806704557545085,3,0.11994934082030895,0.23989868164062145,0.17152833938598278,0.41262817382812145,-1.3002586364746094,2,-0.05104883478421551,2.454602402091289,26.07233238220215,-1.776103285827865,25.84682655334473,-1.6296083627797409,25.650108337402344,-0.05104883478421551
7575,2010-03-25,25.678895950317386,26.05793762207031,25.669300079345703,26.04354476928711,17738224.0,-0.006497145894516554,-1.0249946581992728,2.0000104613453487,42.805745879738666,49.00916402385869,0.3461962466694253,0.41248671369654133,0.43975765482732854,0.13201328695447856,7.7437314663401615,0.3886375427246058,0.05340211031438358,-0.39223661422728995,-0.8811408580568347,0.09666762960225483,-0.6366887361420623,-0.14778449231251756,0.6579583428106233,27.50013251000512,-27.668862428631268,0.24445212191477153,3,0.27348518371581676,0.4078292846679652,0.36344909667968395,0.5805587768554652,-1.271469116210941,3,-0.0433482924521974,1.1111176548536061,25.84682655334473,2.454602402091289,26.07233238220215,-1.776103285827865,25.84682655334473,-0.0433482924521974
7576,2010-03-26,25.38142013549805,25.80364418029785,25.16071128845215,25.76526069641113,25017716.0,-0.011584447220584604,1.791673395695906,1.0526307530559953,37.50000817289926,46.545427536225176,0.5831445306085392,0.6933635319071776,0.7154656678020821,0.4516995667986734,8.644329163596753,0.6429328918457031,0.013159514681984064,-0.6566061973571742,-1.2348797904207842,-0.07833260429356415,-0.9457429938889774,-0.36746940082537094,0.9064565731379801,23.58983872513182,-30.314700178800173,0.2891367965318047,3,0.39103603363036754,0.525380134582516,0.6633238792419398,0.8780345916748011,-1.3002586364746094,4,-0.04782608238232999,-1.0249946581992728,25.678895950317386,1.1111176548536061,25.84682655334473,2.454602402091289,26.07233238220215,-0.04782608238232999
7577,2010-03-29,25.48697662353516,25.50136947631836,25.29985427856445,25.4677848815918,22003752.0,0.004158809376055395,7.40041345313012,-0.04999925463246019,35.81084302479802,44.48874345317168,0.3924991538857263,0.5729711600471674,0.5879910958208789,0.3665880863058604,9.765686746233829,0.2015151977539098,-0.08296120620830294,-0.5229814529418917,-1.1514624100759754,0.105499504192192,-0.8372219315089318,-0.20874097437485162,0.7107268514861609,34.87194437026187,-14.504389059086542,0.3142404785670413,3,0.25909137725829723,0.4198236465454066,0.5577673912048304,0.7724781036376918,-1.4250068664550817,0,-0.06306477013759992,1.791673395695906,25.38142013549805,-1.0249946581992728,25.678895950317386,1.1111176548536061,25.84682655334473,-0.06306477013759992
7578,2010-03-30,25.194297790527344,25.554147720336914,25.184701919555664,25.44379425048828,27988954.0,-0.0114834661376646,-1.7499964506282388,-13.000198767640628,29.99999369000372,41.74137080805439,0.5832969381208244,0.8299814135642833,0.8527335313446791,0.6818948851607871,11.099929017015294,0.36944580078125,-0.12586344877148647,-0.7660009384155266,-1.4857464282958404,-0.046255448535212906,-1.1258736833556817,-0.40612819347537155,0.9204463095684439,3.7037582345468305,-41.491923755172614,0.35987274494015653,3,0.4702033996582031,0.7125024795532227,0.8504462242126465,1.0651569366455078,-1.6840972900390625,1,-0.042658497934903505,7.40041345313012,25.48697662353516,1.791673395695906,25.38142013549805,-1.0249946581992728,25.678895950317386,-0.042658497934903505
7579,2010-03-31,25.275863647460934,25.424602508544922,25.05035781860352,25.21828842163086,15870363.0,0.003237472923903306,1.108106365833985,-0.2307657024035085,26.006713983374297,39.69273729785239,0.4077113824381371,0.7330980085419903,0.7326209795304699,0.6199837094476521,12.296625876855446,0.3742446899414027,-0.20425323373571302,-0.6508490562438993,-1.4330710945748812,0.1313729820870826,-1.041960075409392,-0.2597380370784066,0.7625578277033611,22.380939760951403,-15.311065341636539,0.39111101916549185,3,0.2974758148193395,0.575759887695316,0.7688803672790563,0.9835910797119176,-1.9000072479248047,2,-0.03663629300462001,-1.7499964506282388,25.194297790527344,7.40041345313012,25.48697662353516,1.791673395695906,25.38142013549805,-0.03663629300462001
7580,2010-04-01,25.41020774841309,25.41500663757324,25.22788429260254,25.33344078063965,12903501.0,0.005315114166856594,3.3333038869260694,1.3333333333334774,35.05748570758411,38.97542331515584,0.2374075137699414,0.5865010289674402,0.5598778226798764,0.5008356923656372,13.543608163502025,0.18712234497069957,-0.2679591071097214,-0.4896361351013141,-1.3050523140779404,0.32578004387531223,-0.8973442245896273,-0.08192804561300093,0.529407361095128,47.77066838169968,10.392812508269614,0.40770808948831244,4,0.16313171386718395,0.4414157867431605,0.6657233238220179,0.8492469787597621,-1.5689449310302805,3,-0.0339879091148676,1.108106365833985,25.275863647460934,-1.7499964506282388,25.194297790527344,7.40041345313012,25.48697662353516,-0.0339879091148676
7581,2010-04-05,25.395814895629886,25.54935073852539,25.285459518432614,25.424602508544922,11130471.0,-0.0005664201145345604,-1.1153743243966077,-0.3749999999999364,31.187151061413346,37.672421114779766,0.23684189588530913,0.578002458661814,0.5454307226487174,0.5311847082996017,14.667193388998998,0.263891220092777,-0.3330114929282608,-0.47068290710448935,-1.312180798254353,0.3708149840453743,-0.8914318526794212,-0.049933961529557536,0.45487448478786163,68.57165573143678,32.52927116464453,0.4207489455749315,4,0.17752456665038707,0.45580863952636363,0.7017068862915004,0.8636398315429652,-1.693695068359375,0,-0.0389193284635857,3.3333038869260694,25.41020774841309,1.108106365833985,25.275863647460934,-1.7499964506282388,25.194297790527344,-0.0389193284635857
7582,2010-04-06,25.35263252258301,25.48697662353516,25.22788429260254,25.36702537536621,15102334.0,-0.001700373594009208,1.0377276409348364,0.4999668720598336,31.376531576262252,35.3130972615604,0.2263543219441111,0.591822169042711,0.5749178816842893,0.5839520732036156,16.170975682147944,0.25909233093262074,-0.3509685448063422,-0.47596111297606924,-1.3391552272354694,0.38723300128333094,-0.9075581701057693,-0.044364055846369155,0.4180237016533148,60.00015144000557,24.958910841091118,0.43159705712970003,4,0.20631313323974254,0.49899101257323863,0.7700786590576136,0.9068222045898402,-1.770462036132816,1,-0.05015143979336267,-1.1153743243966077,25.395814895629886,3.3333038869260694,25.41020774841309,1.108106365833985,25.275863647460934,-0.05015143979336267
7583,2010-04-07,25.18950080871582,25.395814895629886,25.13192367553711,25.285459518432614,20577115.0,-0.006434507884807594,-1.5000000000000338,6.667108401803678,30.392182845098986,33.34851732679696,0.2805942976689373,0.7041423168876335,0.7192375465355241,0.7523700182922752,17.543349045250693,0.263891220092777,-0.3542101697632951,-0.5839159011840813,-1.4630403888655614,0.2952085864973988,-1.0234781450248214,-0.14435365734334127,0.5091255749572241,27.884762399852708,-5.941441943897022,0.43956224384074,4,0.36464691162109375,0.6621227264404297,0.8324522972106934,1.0699539184570312,-1.8664226531982457,2,-0.04476194507378273,1.0377276409348364,25.35263252258301,-1.1153743243966077,25.395814895629886,3.3333038869260694,25.41020774841309,-0.04476194507378273
7584,2010-04-08,25.08394432067871,25.28066253662109,25.04556083679199,25.232681274414066,15111296.0,-0.004190495430563934,-1.0851229393802895,1.5500099383821258,33.76908620077438,32.344444029134266,0.2978810865245656,0.7439218064009445,0.8077704679774058,0.8591285380556108,18.22411590785952,0.23510169982910156,-0.3811296276890914,-0.623499870300293,-1.501600308335238,0.2546005677346521,-1.0625500893177637,-0.1844496512828222,0.5498552064873792,7.6189466590448385,-27.879294698855034,0.43905021901747243,4,0.34065818786621094,0.7652807235717773,0.9200162887573242,1.1755104064941406,-1.8136444091796875,3,-0.06273908919870574,-1.5000000000000338,25.18950080871582,1.0377276409348364,25.35263252258301,-1.1153743243966077,25.395814895629886,-0.06273908919870574
7585,2010-04-09,25.29985427856445,25.35742950439453,25.08394432067871,25.117530822753906,11637557.0,0.008607496298249417,-1.1922971072105681,-1.225811415601183,42.283300051771256,32.87592090456448,0.025199769469214317,0.44462233414291674,0.5859661469898825,0.6459181338526498,18.823597584251317,0.2734851837158203,-0.4543844379109956,-0.34017801284790394,-1.1151768577817869,0.434820832085979,-0.7276774353148454,0.047321409619037524,0.2633566057567478,50.47608951618668,11.87336469492319,0.387499422466942,4,3.552713678800501e-15,0.5493707656860387,0.6297373771667516,0.959600448608402,-2.0631408691406214,4,-0.07604778501267684,-1.0851229393802895,25.08394432067871,-1.5000000000000338,25.18950080871582,1.0377276409348364,25.35263252258301,-0.07604778501267684
7586,2010-04-12,25.27106666564941,25.429399490356445,25.136722564697266,25.429399490356445,13458108.0,-0.0011378568666077227,2.6969835686406785,-0.8684171984517572,36.301374836177594,32.930424439162216,0.04099904102838181,0.4253071546723852,0.6076299451549119,0.6794104005277894,20.19017577577108,0.2926769256591797,-0.503920056766411,-0.3245841979980497,-1.075820431324093,0.4266520353279937,-0.7002023146610696,0.0510339186649702,0.23002621296828352,51.08694243158727,11.868487447141533,0.375618116663021,4,0.028787612915042615,0.5781583786010778,0.6525273323059118,0.988388061523441,-2.2166767120361293,0,-0.056578690056249714,-1.1922971072105681,25.29985427856445,-1.0851229393802895,25.08394432067871,-1.5000000000000338,25.18950080871582,-0.056578690056249714
7587,2010-04-13,25.08394432067871,25.17990493774414,25.0263671875,25.0263671875,14442059.0,-0.007404608101685417,-4.333289164209759,-0.3636462198236318,26.046520227793806,32.49114961002778,0.18432253642156482,0.5451529706028566,0.8009296569903412,0.8649875578520465,21.723275013829195,0.2446994781494105,-0.5326220275710014,-0.45125179290771555,-1.1595615393143142,0.25705795349888305,-0.8054066661110149,-0.09709691970441625,0.3624847129198976,14.28598471403895,-20.406513474893035,0.35415487320330014,4,0.20391464233398438,0.7556838989257812,0.8396496772766113,1.1755104064941406,-2.082332611083981,1,-0.05508800672424752,2.6969835686406785,25.27106666564941,-1.1922971072105681,25.29985427856445,-1.0851229393802895,25.08394432067871,-0.05508800672424752
7588,2010-04-14,25.098337173461914,25.170307159423828,24.91601371765137,25.15111541748047,19029179.0,0.0005737874633751083,4.578951773197955,-0.9166528638155498,29.792707693955435,32.91181557787012,0.17308826576361724,0.46504450149026866,0.7868217010874119,0.8515690537467506,23.718042263823925,0.2542934417724574,-0.5196389325083004,-0.38000259399414205,-1.0319479282264332,0.2719427402381491,-0.7059752611102859,-0.054029926877998236,0.33106231689453125,35.51392841485752,2.6887476780359094,0.3259726671161453,4,0.13434505462646484,0.6861143112182617,0.8252568244934082,1.1611175537109375,-2.7972335815429688,2,-0.060409049274183,-4.333289164209759,25.08394432067871,2.6969835686406785,25.27106666564941,-1.1922971072105681,25.29985427856445,-0.060409049274183
7589,2010-04-15,25.12232780456543,25.165510177612305,24.98318672180176,25.098337173461914,15013756.0,0.0009558653602312894,2.3042967264681855,-0.45455531061400023,33.70786014985532,32.761857182566935,0.139721416650616,0.37965156484405327,0.7463860668749334,0.829698104221336,25.574959204537972,0.18232345581054332,-0.5102466722624399,-0.3046733856201165,-0.8928048647059974,0.28345809346576445,-0.5987391251630569,-0.010607646077176014,0.22492996215820327,40.186950609669594,6.411904975752385,0.29406573954294074,4,0.11035442352294922,0.6621236801147461,0.8156604766845703,1.1371269226074219,-2.600515365600586,3,-0.07161954350109556,4.578951773197955,25.098337173461914,-4.333289164209759,25.08394432067871,2.6969835686406785,25.27106666564941,-0.07161954350109556
7590,2010-04-16,25.07434844970703,25.170307159423828,24.95919609069824,25.06475257873535,16562734.0,-0.0019098291858797856,1.0952570254896188,0.3999840992208618,39.47369109297225,33.682583852740144,0.15091980643678582,0.3905965454449749,0.773775618466491,0.8812250986191117,26.651029098646994,0.2111110687255895,-0.45478922565876445,-0.3164278984069817,-0.8973291329831952,0.26447333616923174,-0.6068785156950902,-0.025977281118873208,0.20391026916503918,30.841277743514578,-4.047716309632879,0.29045061728810717,4,0.12714672088623402,0.7101030349731445,1.0291705131530762,1.1851062774658203,-2.2550601959228516,4,-0.07194797271907127,2.3042967264681855,25.12232780456543,4.578951773197955,25.098337173461914,-4.333289164209759,25.08394432067871,-0.07194797271907127
7591,2010-04-19,25.38621711730957,25.49177360534668,24.9783878326416,25.07434844970703,18932472.0,0.01243775758433241,-1.0380947332952208,32.50029815146094,46.97401387805313,35.41563744182802,-0.1815448617843316,0.061075509571161035,0.4573547889918075,0.5695440913077796,26.798828276215264,0.5133857727050781,-0.385279637370914,0.008635330200196023,-0.5593074833949032,0.5765781437952953,-0.2753360765973554,0.2926067369977474,-0.4702033996581996,81.66657832666355,44.84318293886031,0.28397140679755,4,-0.18232345581054688,0.27828502655029297,0.7244987487792969,0.8732376098632812,-2.725263595581051,0,-0.08467207610936667,1.0952570254896188,25.07434844970703,2.3042967264681855,25.12232780456543,4.578951773197955,25.098337173461914,-0.08467207610936667
7592,2010-04-20,25.458187103271484,25.54935073852539,25.39101600646973,25.44379425048828,13302001.0,0.0028350023805965296,-1.6400267141586011,0.0461503648117229,59.13620911441757,38.609418138418974,-0.26481550847779545,-0.043746118096862574,0.3792549202370452,0.5020892952637723,27.41240528801503,0.1631336212158203,-0.36106263964852303,0.10003728866577077,-0.42530169421544883,0.6253762715469904,-0.1626322027748408,0.36270678010638235,-0.5306581878662087,85.60582561112592,42.750927255534066,0.26266949144061014,4,-0.22550487518310547,0.19192028045654652,0.6297383308410645,0.8012676239013672,-2.8260211944580043,1,-0.09442137964919373,-1.0380947332952208,25.38621711730957,1.0952570254896188,25.07434844970703,2.3042967264681855,25.12232780456543,-0.09442137964919373
7593,2010-04-21,24.84404373168945,25.40541076660156,24.6953067779541,25.33344078063965,26172572.0,-0.024123609787717992,1.2424205920175053,-34.00278293135461,39.07765163576159,39.19925874230644,0.3298597229804159,0.49925588949368205,0.9895956263340899,1.10871873773565,28.892278696571026,0.7628803253173828,-0.34186461295939097,-0.45269165039063,-0.9091594730010364,0.0037761722197764414,-0.6809255616958332,-0.22445773908542677,0.705307006835941,17.415608633992864,-26.87125425815132,0.22823391130520349,4,0.2782850265502965,0.695710182189945,1.2438817024230993,1.415410995483402,-1.8760185241699183,2,-0.07415990899036429,-1.6400267141586011,25.458187103271484,-1.0380947332952208,25.38621711730957,1.0952570254896188,25.07434844970703,-0.07415990899036429
7594,2010-04-22,24.52737617492676,24.76247787475586,24.39303207397461,24.75288200378418,16797832.0,-0.012746216364076357,2.019611511239984,0.46078297640157173,29.555525323589933,37.785061550286294,0.6250010679681601,0.7504828350848207,1.2987024102105273,1.4146522714783352,30.559852266411546,0.4510116577148402,-0.3297558934103293,-0.7033866882324169,-1.2043309492344747,-0.2024424272303591,-0.9538588187334476,-0.4529145577313862,1.0219745635986293,11.61825931473167,-30.896623249693125,0.25047213050102946,4,0.44381523132323863,0.8348522186279261,1.5605492591857875,1.7320785522460902,-1.7080879211425817,3,-0.09076684628352683,1.2424205920175053,24.84404373168945,-1.6400267141586011,25.458187103271484,-1.0380947332952208,25.38621711730957,-0.09076684628352683
7595,2010-04-23,24.56575965881348,24.570558547973636,24.11954689025879,24.484193801879886,19164444.0,0.0015649241734203567,8.894551845342784,-0.36170176774084983,30.988951270612546,37.194792265223505,0.5269498749281141,0.6581751137922183,1.2544403960507715,1.3681771429508274,32.13575220412053,0.4510116577148473,-0.30118912586145186,-0.6093463897705043,-1.1466773870069566,-0.07201539253405187,-0.8780118883887305,-0.34068089115227806,0.9373383331298797,31.207970876260372,-7.679982897476851,0.26866549861822564,4,0.26868915557860973,0.5781593322753871,1.5221657752990687,1.6936950683593714,-2.0439472198486364,4,-0.0832030943979104,2.019611511239984,24.52737617492676,1.2424205920175053,24.84404373168945,-1.6400267141586011,25.458187103271484,-0.0832030943979104
7596,2010-04-26,24.16752624511719,24.83924674987793,24.018787384033203,24.5081844329834,19657774.0,-0.016210913858444975,-1.5714251554994965,-4.176480217004914,26.654016825541092,37.262291887195424,0.8405800820957268,1.0127267971781322,1.6377155953272045,1.7527800271482477,32.33815374113942,0.8204593658447266,-0.2905876590645988,-0.9468851089477504,-1.638247835261776,-0.25552238263372473,-1.2925664721047632,-0.6012037457907375,1.2525586807250946,9.71791599788672,-25.404820295814567,0.34568136315701276,4,0.6165428161621058,0.8900279998779261,1.907204627990719,2.0919284820556605,-1.3866214752197301,0,-0.05578717398125965,8.894551845342784,24.56575965881348,2.019611511239984,24.52737617492676,1.2424205920175053,24.84404373168945,-0.05578717398125965
7597,2010-04-27,23.87964630126953,24.25868797302246,23.836463928222656,24.12434387207031,21777199.0,-0.011911849848754041,-1.5507224667573112,0.7183082031096872,25.405355847173425,36.7748083486641,1.0500939302136452,1.237460673667968,1.9009512932848267,2.025293678416876,32.65488266889556,0.4222240447998047,-0.3295803991663888,-1.1543985366821303,-2.01610807489746,-0.29268899846680085,-1.585253305789795,-0.7235437675744656,1.4283348212280274,2.7523158841693274,-31.91096611906547,0.4308547691076653,4,0.8132610321044922,1.0867462158203125,2.1758923530578613,2.3798084259033203,-0.9787921905517614,1,-0.05103479189623594,-1.5714251554994965,24.16752624511719,8.894551845342784,24.56575965881348,2.019611511239984,24.52737617492676,-0.05103479189623594
7598,2010-04-28,24.11954689025879,24.191516876220703,23.706918716430664,23.961212158203125,19404544.0,0.010046237116020595,2.2063427962064375,-0.6470629501449912,32.761562138182384,36.669664125144884,0.7339316719290423,0.9622490619627229,1.6284773095357963,1.7715722428308638,32.83286151282789,0.48459815979003906,-0.35233735578936987,-0.8607604026794426,-1.809992981559823,0.08847217620093772,-1.3353766921196346,-0.3861441132392507,1.0412825128112786,36.440692241091796,-1.5756243362111988,0.47461628944019063,4,0.5085878372192383,0.7820730209350586,1.9575824737548828,2.1399078369140625,-1.7944526672363281,2,-0.061667036624391214,-1.5507224667573112,23.87964630126953,-1.5714251554994965,24.16752624511719,8.894551845342784,24.56575965881348,-0.061667036624391214
7599,2010-04-29,24.34984970092773,24.53217315673828,24.15313148498535,24.234697341918945,19325135.0,0.009548388770186822,-1.7241348585684815,0.7272716321539775,33.10575944644185,35.962116164419285,0.42748396992552173,0.6946285201027749,1.3651307811121889,1.530179690653899,32.370950724911616,0.4126262664794922,-0.3335514694372286,-0.58415689468384,-1.562576667583393,0.39426287821571293,-1.0733667811336147,-0.09494700823406532,0.6365104197456084,56.77956965701222,19.49913379456204,0.4892098864497757,4,0.2782850265502965,0.5373764038085973,1.7368755340576207,1.9096050262451207,-2.1686954498290945,3,-0.0567487894332076,2.2063427962064375,24.11954689025879,-1.5507224667573112,23.87964630126953,-1.5714251554994965,24.16752624511719,-0.0567487894332076
7600,2010-04-30,24.54656791687012,24.709699630737305,24.292274475097656,24.39782905578613,22310754.0,0.008078826701541919,-1.3200080566509773,1.291670117436704,37.8421579572691,34.94746550655438,0.16542295345157854,0.45312296459918144,1.1335705801491223,1.3269271153165896,31.69844117159557,0.41742515563964844,-0.32811251429837895,-0.3442566871643038,-1.3103391126472133,0.6218257383186057,-0.8272978999057585,0.13878452557715093,0.28625923529409647,74.15246957043217,37.02317502532851,0.483041212741455,4,0.0815668106079066,0.33586025238036754,1.4801826477050746,1.7128868103027308,-2.327030181884769,4,-0.07036746110232517,-1.7241348585684815,24.34984970092773,2.2063427962064375,24.11954689025879,-1.5507224667573112,23.87964630126953,-0.07036746110232517
7601,2010-05-03,24.407426834106445,24.75288200378418,24.24909210205078,24.685710906982425,18336182.0,-0.005668453660605199,1.4418702475327616,-1.8709574004256737,38.46152344715772,32.65027821019218,0.1688812818666321,0.5422197312794239,1.2446604248054456,1.4595777446182652,31.53622348156211,0.5037899017333984,-0.3428542078572434,-0.43397836685180735,-1.3923827548882457,0.524426021184631,-0.9131805608700283,0.0452238271664136,-0.7005081176757812,66.9725339450679,25.840284200814523,0.4792021940182197,5,0.14873790740966797,0.3478546142578125,1.612126350402832,1.8520278930664062,-2.403799057006836,0,-0.07725576350009511,-1.3200080566509773,24.54656791687012,-1.7241348585684815,24.34984970092773,2.2063427962064375,24.11954689025879,-0.07725576350009511
7602,2010-05-04,24.08116149902344,24.40262794494629,23.855655670166016,24.30666732788086,21711963.0,-0.013367461359223953,1.6206842980644454,0.8103440003837988,34.319514448406096,32.12159630048602,0.3120938736072745,0.8098679549577419,1.538195583387438,1.7806071399992511,31.49668139714976,0.5517711639404297,-0.3821110887086192,-0.6966701507568338,-1.680630493994311,0.28729019248064347,-1.1886503223755724,-0.20468997913809517,-0.3533235168457054,35.77972450062581,-5.812740357720834,0.49198017161873947,5,0.19192123413085582,0.549371719360348,1.7584667205810511,2.1231155395507777,-1.434600830078132,1,-0.05399476803387204,1.4418702475327616,24.407426834106445,-1.3200080566509773,24.54656791687012,-1.7241348585684815,24.34984970092773,-0.05399476803387204
7603,2010-05-05,24.061969757080078,24.50338554382324,23.87005043029785,24.095556259155273,22362860.0,-0.0007969608087275981,-2.034484649373301,0.14893850968451558,33.629606421265734,32.57427197800555,0.23320600028652905,0.7802611613906265,1.53041045103015,1.7915635952909454,31.140335304739985,0.6333351135253871,-0.4659029497587568,-0.6594853401184082,-1.6728970593733692,0.3539263791365528,-1.1661911997458887,-0.1527794804909277,-0.3136308944702151,22.994653543223393,-17.999998770537317,0.5067058596274805,5,0.21111297607421875,0.5685634613037109,1.7644643783569336,2.1423072814941406,-1.4154090881347692,2,-0.04825522008731886,1.6206842980644454,24.08116149902344,1.4418702475327616,24.407426834106445,-1.3200080566509773,24.54656791687012,-0.04825522008731886
7604,2010-05-06,23.51020050048828,24.17232322692871,21.87887954711914,24.057172775268555,26043351.0,-0.022931175716794483,4.901255168521404,16.28547901641206,29.10253940392866,32.364670659485114,0.6990252228864513,1.2733707074959675,2.0426666433915415,2.3282813871347656,31.39740137119611,2.2934436798095703,-0.6034596097902636,-1.1325674057006836,-2.264884221676134,-0.0002505897252333966,-1.6987258136884087,-0.5664089977129585,1.2426815032958984,56.76129293438766,13.88405785868639,0.5661584079877258,5,-0.1511373519897461,0.20391464233398438,2.2754502296447754,2.6940765380859375,-0.8012657165527308,3,-0.05040817399414377,-2.034484649373301,24.061969757080078,1.6206842980644454,24.08116149902344,1.4418702475327616,24.407426834106445,-0.05040817399414377
7605,2010-05-07,23.37585639953613,23.58696746826172,23.03039932250977,23.51979637145996,25126928.0,-0.005714289886611601,3.000027416038357,0.2631577112051144,21.803492702135884,31.825723534662313,0.7228462699625879,1.3240688477440976,2.138370131656959,2.4489383244416842,32.00666493652478,0.5565681457519496,-0.6669451359565635,-1.170711612701421,-2.3914435233337628,0.050020297930920776,-1.7810775680175936,-0.5603456573852483,1.3195455551147504,52.08683273548987,13.533063512842233,0.610365955316171,5,-0.059975624084469104,0.33825874328613637,2.3366250991821325,2.773243904113773,-0.2638912200927699,4,-0.05110837986073535,4.901255168521404,23.51020050048828,-2.034484649373301,24.061969757080078,1.6206842980644454,24.08116149902344,-0.05110837986073535
7606,2010-05-10,23.84126281738281,24.1003532409668,23.62535285949707,23.89403915405273,21408087.0,0.019909705547982215,1.0412366909009965,0.36665518246626716,29.57576540224757,32.289102374115,0.2305356650413195,0.7863704969812169,1.636459609694441,1.9723354791995398,32.53256660818421,0.7244968414306712,-0.673664964452918,-0.6338150024414091,-1.8433147298745638,0.5756847249917456,-1.2385648661579864,-0.02906513872483174,0.797808689117435,74.77152929839234,40.42754903047634,0.6047498637165768,5,-0.5253820419311488,-0.12714767456054332,1.8712186813354528,2.3078374862670934,-0.4318199157714808,0,-0.06802177782357433,3.000027416038357,23.37585639953613,4.901255168521404,23.51020050048828,-2.034484649373301,24.061969757080078,-0.06802177782357433
7607,2010-05-11,23.70211982727051,23.860454559326172,23.62535285949707,23.692523956298828,17852647.0,-0.005836225672192441,-2.2667064201947924,-0.18182146729316453,33.608811806752314,32.38324122617833,0.3820219807053995,0.8608172728804533,1.7365743617187164,2.0977504523083788,32.821373860606585,0.23510169982910156,-0.6941234210709801,-0.7038667678832979,-1.924737833233987,0.5170042974673912,-1.3143023005586443,-0.0934312352079516,0.8817478400421095,69.46984622786265,31.62198344220799,0.6104355326753448,5,-0.3862390518188512,0.01199531555175426,2.0103616714477504,2.446980476379391,-0.3694458007812571,1,-0.07165992166728896,1.0412366909009965,23.84126281738281,3.000027416038357,23.37585639953613,4.901255168521404,23.51020050048828,-0.07165992166728896
7608,2010-05-12,23.582170486450195,23.79328155517578,23.45742225646973,23.7836856842041,18435181.0,-0.005060700970818122,2.0434865271271954,-21.000198767632853,35.62043710899867,32.662649855351304,0.4668192405395786,0.9079039344963178,1.8108112841704092,2.2039776250915537,32.93119237180778,0.33585929870605113,-0.6686244075825094,-0.7480077743530273,-1.9761329898134363,0.48011744110738164,-1.3620703820832318,-0.13394516662282285,0.9475974184585567,74.2678337526249,31.734688822385763,0.6140626077302042,5,-0.26628971099853516,0.1319446563720703,2.1231141090393066,2.4973583221435547,-0.1823253631591797,2,-0.03967445736356068,-2.2667064201947924,23.70211982727051,1.0412366909009965,23.84126281738281,3.000027416038357,23.37585639953613,-0.03967445736356068
7609,2010-05-13,23.323078155517575,23.56297874450684,23.13115882873535,23.56297874450684,19139642.0,-0.010986788984563178,2.5999904593048835,1.1904838526483523,32.28454663363884,32.045137486059055,0.6313393219851307,1.0806975455933419,2.027971926430432,2.450000179500929,33.15883919875881,0.45101165771484375,-0.6199076117604392,-0.9171376228332555,-2.1643888823247543,0.33011363665824334,-1.540763252579005,-0.2935119930875061,1.1536719822353838,27.354340028949498,-15.925164971796182,0.6236256297457499,5,-0.007197380065914416,0.39103698730469105,2.3798074722290075,2.5549345016479528,-0.14873886108398082,3,-0.029006355081489188,2.0434865271271954,23.582170486450195,-2.2667064201947924,23.70211982727051,1.0412366909009965,23.84126281738281,-0.029006355081489188
7610,2010-05-14,23.270299911499023,23.323078155517575,22.92484474182129,23.236713409423828,20860567.0,-0.0022629193139356296,4.724088771915636,-0.14000174912741978,35.811832636902,31.75072739603064,0.5409242946810906,1.0449672019912697,2.0373406533846357,2.4911077119714022,33.40744814678075,0.3982334136962855,-0.6123320757587223,-0.8797134399414048,-2.133885384367108,0.3744585044842985,-1.5067994121542547,-0.25262746772855493,1.1544928144412587,29.38772198830116,-17.38787348397097,0.6270859722128513,5,-0.07916736602783203,0.4438152313232422,2.3666138648986816,2.578925132751465,-0.2446975708007848,4,-0.024123673940535384,2.5999904593048835,23.323078155517575,2.0434865271271954,23.582170486450195,-2.2667064201947924,23.70211982727051,-0.024123673940535384
7611,2010-05-17,23.236713409423828,23.399845123291016,22.97282409667969,23.308683395385746,15486453.0,-0.0014433205503552315,2.3584902829969043,-2.142824691919011,38.94388269853205,32.26454609048908,0.4369288080717588,0.958399109593703,2.0225200774377186,2.508266312080078,35.062161615756835,0.4270210266113246,-0.6274901136646811,-0.8058247566223145,-1.9797877470014456,0.36813823375681665,-1.39280625181188,-0.2188432614327489,1.13716105294003,33.333197425636406,-18.225720105691394,0.5869814951895648,5,-0.04558086395263672,0.4774017333984375,2.3378262519836426,2.61251163482666,-0.41742515563964844,0,-0.005368583232165491,4.724088771915636,23.270299911499023,2.5999904593048835,23.323078155517575,2.0434865271271954,23.582170486450195,-0.005368583232165491
7612,2010-05-18,23.05438995361328,23.47661399841309,23.03039932250977,23.371057510375977,14520425.0,-0.007846352993130412,-1.447366631621391,4.399994699599603,31.313113737069443,32.00715801446727,0.5121455118946265,1.0028174920714292,2.1517730369978807,2.6714026671735027,36.970851329616615,0.4462146759033203,-0.6829321814649063,-0.8679583549499519,-1.9172549792741833,0.18133826937427955,-1.3926066671120694,-0.3433100427878344,1.2695846104456834,14.91705669311745,-36.96157982315181,0.524648312162116,5,-0.02878856658935547,0.6597251892089844,2.5201497077941895,2.794835090637207,-0.2830810546875,1,0.015400665500689081,2.3584902829969043,23.236713409423828,4.724088771915636,23.270299911499023,2.5999904593048835,23.323078155517575,0.015400665500689081
7613,2010-05-19,23.00161170959473,23.19832992553711,22.93923759460449,22.96802520751953,19149854.0,-0.0022892925869972824,-4.684234752588818,-0.106062340009046,24.775595527397996,31.526386472630527,0.445548329523767,0.9596920100009605,2.1438955691087713,2.704721959600498,37.3563711754416,0.25909233093262074,-0.7412996762383699,-0.8286149978637667,-1.8605642848167392,0.2033342890892058,-1.344589641340253,-0.31264035438728044,1.2734609541254365,12.029913380320068,-37.608287285189775,0.5159746434764855,5,0.5109872817993129,0.7125034332275355,2.5621318817138636,2.838016510009762,-0.3598499298095703,2,0.014393005197823827,-1.447366631621391,23.05438995361328,2.3584902829969043,23.236713409423828,4.724088771915636,23.270299911499023,0.014393005197823827
7614,2010-05-20,22.301103591918945,22.776105880737305,22.296306610107425,22.776105880737305,22637557.0,-0.030454740586007722,1.020197720829738,-14.14265432449166,14.65257577686448,30.731840147600373,1.0689175463393745,1.5651054631405756,2.7707997920208953,3.3810404674825953,37.452428995420746,0.7053050994873047,-0.7796665383574819,-1.4178094863891602,-2.602159404747372,-0.23345956803094836,-2.009984445568268,-0.8256345272100525,1.9260452094692013,0.4064180110238885,-44.225272921847534,0.5921749591791061,5,0.8972263336181676,1.4130115509033203,3.207463264465332,3.4833478927612305,0.33586120605469105,3,0.04926848246963944,-4.684234752588818,23.00161170959473,-1.447366631621391,23.05438995361328,2.3584902829969043,23.236713409423828,0.04926848246963944
7615,2010-05-21,22.521812438964844,22.541004180908203,21.715747833251953,21.821304321289066,34482701.0,0.009896767939586493,1.2337683793160417,-1.4747468257856156,21.06040283387655,29.785688751114705,0.7982689399437248,1.2473712711687455,2.4696456124524317,3.1342686583907557,37.29783882384075,0.82525634765625,-0.8167990681734345,-1.0949032783508308,-2.323489737080237,0.13368318037857563,-1.7091965077155322,-0.48061004898612936,1.658370977337924,45.77659686243831,3.8068396800246234,0.6142932293647032,5,0.26628875732421875,1.1107368469238281,2.9867544174194336,3.262639045715332,-0.1391429901123047,4,0.02897310583849011,1.020197720829738,22.301103591918945,-4.684234752588818,23.00161170959473,-1.447366631621391,23.05438995361328,0.02897310583849011
7616,2010-05-24,22.81928825378418,23.049591064453125,22.48822593688965,22.56979179382324,26966028.0,0.013208342606773282,-1.7209248576288736,0.356164980341338,30.4606442581167,29.43589235682186,0.3806055514860702,0.8893050563735976,2.1092996950288097,2.814263560201212,37.68715785586974,0.5613651275634766,-0.778839063303149,-0.7300155639648445,-1.9791313185112998,0.5191001905816108,-1.3545734412380703,-0.10545768669161859,1.262317739196554,62.670317731458134,19.09478906123814,0.624557877273227,5,-0.0647735595703125,0.8132610321044922,2.673685073852539,2.965163230895996,-0.37424468994140625,0,0.009041214810012521,1.2337683793160417,22.521812438964844,1.020197720829738,22.301103591918945,-4.684234752588818,23.00161170959473,0.009041214810012521
7617,2010-05-25,22.66095352172852,22.670549392700195,22.21953773498535,22.56019592285156,26404960.0,-0.006938635872194787,6.520035618878006,0.4038438016023712,29.202290495643624,28.722764955337965,0.41987351605614975,1.0030858049445435,2.1972972412114338,2.9467745166245685,37.88402537948748,0.5997505187988281,-0.7072020202746394,-0.8274156570434528,-2.1265779609667668,0.47174664687986123,-1.476996809005108,-0.17783450508179754,1.3260181448630632,63.7540203267724,16.849138076372803,0.6495811519616567,5,-0.021590232849124646,0.9715957641601527,2.773244380950924,3.1234979629516566,-0.36944580078125355,1,0.0069871169323851845,-1.7209248576288736,22.81928825378418,1.2337683793160417,22.521812438964844,1.020197720829738,22.301103591918945,0.0069871169323851845
7618,2010-05-26,22.63216590881348,23.03039932250977,22.521812438964844,22.81928825378418,25537932.0,-0.0012703619416295497,-1.4941165466280222,-1.8571536743268697,34.56998765848395,28.976702846987422,0.334955515191556,0.964162258220501,2.1558190588604162,2.953522347174836,37.62018174334544,0.5085868835449254,-0.6978862006602711,-0.7818342208862283,-2.0990275219308216,0.535359080158365,-1.4404308714085268,-0.1232375703639299,1.2639568044445184,68.70508123629048,22.094922147657726,0.6585966505222974,5,-0.035984992980960584,0.9284133911132777,2.809228897094723,3.1522855758666957,-0.3406581878662145,2,0.00614801918088248,6.520035618878006,22.66095352172852,-1.7209248576288736,22.81928825378418,1.2337683793160417,22.521812438964844,0.00614801918088248
7619,2010-05-27,22.96802520751953,23.0927734375,22.67534828186035,22.95842933654785,16778033.0,0.014839909713425081,2.222211588718998,-0.0512812672007838,43.30707133310174,29.809507146565167,-0.06321192678267096,0.5475451190796505,1.7549321706696333,2.5937518342106785,38.427932520287854,0.4606075286865199,-0.7046124876422937,-0.3768836975097649,-1.630833136448615,0.8770657414290852,-1.0038584169791882,0.2500910219596584,0.8408825105382256,90.94074724568465,43.163482372278224,0.626974719469425,5,-0.3718442916870117,0.30947208404541016,2.363016128540039,2.7060728073120117,-0.5661640167236328,3,-0.014205114492279236,-1.4941165466280222,22.63216590881348,6.520035618878006,22.66095352172852,-1.7209248576288736,22.81928825378418,-0.014205114492279236
7620,2010-05-28,22.81928825378418,23.308683395385746,22.79050064086914,22.92004585266113,23084410.0,-0.00647582682409531,-5.5454873994121785,-10.500099383819943,31.282945549586785,28.958291907793473,0.016562855105043184,0.5905199590297343,1.8468639332084074,2.720840766019471,39.65387425968272,0.5181827545166051,-0.7231595100348862,-0.4392566680908203,-1.5773036206670525,0.6987902844854119,-1.0082801443789364,0.1297668081972958,0.905893068881344,55.06614409851722,10.26132273491249,0.5690234762881167,5,-0.22310733795166016,0.4582090377807617,2.347421646118164,2.703672409057617,0.07196998596191051,4,-0.007989883548638166,2.222211588718998,22.96802520751953,-1.4941165466280222,22.63216590881348,6.520035618878006,22.66095352172852,-0.007989883548638166
7621,2010-06-01,22.521812438964844,22.896055221557614,22.502620697021484,22.76171112060547,18251355.0,-0.013036156584331882,-1.827594242631914,2.380948775224405,29.568112016302607,28.764402827708274,0.22570028714975265,0.7794499543196522,2.0877016320647073,2.992420665628149,41.05845563595484,0.39343452453612926,-0.7154214221149111,-0.6424517631530762,-1.6884501163305607,0.4035465900244084,-1.1654509397418202,-0.11945258656433211,1.1229915441241367,27.753377254275545,-13.355989098444208,0.5229991765887428,6,-0.009596824645996094,0.7556848526000977,2.4673714637756348,2.864405632019043,0.5565681457519567,1,-0.006178143543704051,-5.5454873994121785,22.81928825378418,2.222211588718998,22.96802520751953,-1.4941165466280222,22.63216590881348,-0.006178143543704051
7622,2010-06-02,22.78090476989746,22.795297622680664,22.31549835205078,22.550600051879886,18735723.0,0.011504062190144326,2.703720608371737,-0.9600082686680935,36.767042440568936,30.096785818060596,-0.08522827330524407,0.4405376280199107,1.7674723191091672,2.7052286618956103,41.87499637021313,0.4797992706298828,-0.7222961504720011,-0.3183465957641616,-1.282849746685926,0.646156555157603,-0.8005981712250438,0.1639049796967207,0.7867369671980384,46.85999058986185,9.534131842287096,0.4822515754608828,6,-0.2686891555786133,0.45341014862060547,2.139906883239746,2.554933547973633,0.2638893127441406,2,-0.014743102148361165,-1.827594242631914,22.521812438964844,-5.5454873994121785,22.81928825378418,2.222211588718998,22.96802520751953,-0.014743102148361165
7623,2010-06-03,22.90085411071777,22.94403648376465,22.776105880737305,22.91044998168945,9053564.0,0.005265345781121367,3.374965837660158,-0.04166597651268015,42.691027377404545,33.21216932923171,-0.24694167833194314,0.2415233009031148,1.579249466837961,2.555446782172613,42.932861708640125,0.16793060302734375,-0.743054594880391,-0.14034147262573526,-0.9942970182502044,0.7136140729987339,-0.5673192454379681,0.28663630018649755,0.5927118702239866,58.93723053877784,19.50940250314943,0.4269777728122346,6,-0.38863849639892223,0.3334608078002965,1.9287958145141637,2.3438224792480504,0.04318237304687855,3,-0.026608020243460095,2.703720608371737,22.78090476989746,-1.827594242631914,22.521812438964844,-5.5454873994121785,22.81928825378418,-0.026608020243460095
7624,2010-06-04,22.32509422302246,22.59857940673828,22.24832534790039,22.56979179382324,21442059.0,-0.025141415464755457,1.3174699327351431,25.500298151460573,36.146273169684335,34.88837714432147,0.3716635516623761,0.7630686305414542,2.085907650094537,3.0955781572392915,41.90907350727605,0.6525287628173793,-0.7413455698882743,-0.6568460464477539,-1.5378146584152361,0.2241225655197283,-1.097330352431495,-0.2163617404640128,1.0973590320117026,7.239901211117143,-32.0758200278545,0.4404843059837408,6,0.43901634216308594,0.9092206954956055,2.4397830963134766,2.8548097610473633,0.5469722747802699,4,-0.0015044282339717885,3.374965837660158,22.90085411071777,2.703720608371737,22.78090476989746,-1.827594242631914,22.521812438964844,-0.0015044282339717885
7625,2010-06-07,22.181154251098636,22.368276596069336,22.161962509155273,22.233932495117188,19413506.0,-0.006447451933949244,-3.5263312061931162,0.21568765004831586,35.01362921705521,35.39426436198131,0.5165166644063213,0.8568463163650044,2.1630623286079036,3.2039166849689913,40.85996624965465,0.2063140869140625,-0.7246496960620306,-0.7410509109497028,-1.670252574072233,0.1881507521728274,-1.205651742510966,-0.27645007938843946,1.1730307870642385,2.45395481328332,-36.0645333841418,0.46460083156126436,6,0.5541687011718714,1.05316066741943,2.5765261650085414,2.998749732971188,0.7772750854492152,0,0.009950200841614576,1.3174699327351431,22.32509422302246,3.374965837660158,22.90085411071777,2.703720608371737,22.78090476989746,0.009950200841614576
7626,2010-06-08,22.21953773498535,22.272315979003906,21.912466049194336,22.10918426513672,22759275.0,0.0017304547568715023,2.3333333333333335,-2.09088937877214,37.64203655131321,36.33201392372237,0.42925230609341014,0.7280661286741434,2.066552604518904,3.128874179432998,41.07396252395309,0.3598499298095703,-0.5972364512070456,-0.6215811729431167,-1.4944228295475277,0.2512604836612944,-1.058002001245324,-0.18516034464090936,1.0691098149810863,29.76739886103099,-11.251688501061913,0.4364208283022058,6,0.3910369873046875,1.0147771835327148,2.5357437133789062,2.9603662490844727,0.8204574584960938,1,0.030231074686270176,-3.5263312061931162,22.181154251098636,1.3174699327351431,22.32509422302246,3.374965837660158,22.90085411071777,0.030231074686270176
7627,2010-06-09,22.00362777709961,22.33469009399414,21.94125366210937,22.25792121887207,18267612.0,-0.009717121951902108,-1.0759534436689326,-2.304353837910711,35.90785272854875,36.480665598174014,0.6058238547551262,0.8539894677621511,2.217226070739194,3.3060377840723802,41.248610686209695,0.3934364318847692,-0.5091737209687466,-0.7525665283203118,-1.6029069798953905,0.09777392325476697,-1.1777367541078512,-0.3273963025327724,1.22210378419825,8.837179202721693,-34.367964949700486,0.42517022578754016,6,0.6069469451904297,1.1059389114379883,2.652095317840576,3.176276206970215,0.5805587768554688,2,0.04884434596442988,2.3333333333333335,22.21953773498535,-3.5263312061931162,22.181154251098636,1.3174699327351431,22.32509422302246,0.04884434596442988
7628,2010-06-10,22.64656066894531,22.776105880737305,22.233932495117188,22.253124237060547,19143602.0,0.029219404107300617,-1.5111087553776976,-1.5471749060552054,54.95869465584902,37.7752904118126,-0.038948230211911294,0.14479271851407916,1.5246179455913698,2.62663127085818,40.91635673075103,0.7724781036376953,-0.4648452670800438,-0.0628531455993695,-0.8196663107673707,0.6939600195686317,-0.44125972818336834,0.31555343698462934,0.518771543230713,85.00008834000259,34.87832360740606,0.3784065825840005,6,-0.035985946655269885,0.4630060195922887,1.805247306823734,2.5333433151245153,0.10075759887695668,3,0.017584719353980427,-1.0759534436689326,22.00362777709961,2.3333333333333335,22.21953773498535,-3.5263312061931162,22.181154251098636,0.017584719353980427
7629,2010-06-11,22.64656066894531,22.74251937866211,22.464235305786133,22.59378242492676,12306586.0,0.0,1.2745321183871043,0.13414681443127358,51.911769348319396,40.06738194500512,-0.09984294853820685,0.09645642091564,1.47128900292833,2.5843480221326054,40.24555196187094,0.27828407287597656,-0.39863991281374567,-0.029027271270756216,-0.7286695997671551,0.6706150572256426,-0.37884843551895386,0.32079389297744143,0.46078816807375134,85.00008834000259,32.91060635909416,0.349821164248199,6,-0.21830940246581676,0.2974748611450231,1.805247306823734,2.5333433151245153,0.12954521179199574,4,0.013135584655345145,-1.5111087553776976,22.64656066894531,-1.0759534436689326,22.00362777709961,2.3333333333333335,22.21953773498535,0.013135584655345145
7630,2010-06-14,22.70893478393555,22.86247062683105,22.68494415283203,22.76171112060547,14164235.0,0.00275424228438248,-2.523832961041841,-0.9999638610820665,48.177503825676474,42.13509214604665,-0.20061355002582815,-0.010677550789850443,1.3508802361413679,2.4793176555624576,39.255107975365014,0.2159099578857422,-0.35913687045029974,0.06141510009765838,-0.580423580247615,0.7032537804429317,-0.2595042400749783,0.38233444027029506,0.34275001293282514,83.83841020245974,31.72052919664297,0.32091934017263724,6,-0.28068351745605824,0.19911575317382457,0.82765436172485,1.556949615478512,0.6477298736572195,0,0.007183591631192643,1.2745321183871043,22.64656066894531,-1.5111087553776976,22.64656066894531,-1.0759534436689326,22.00362777709961,0.007183591631192643
7631,2010-06-15,23.11196517944336,23.13115882873535,22.76171112060547,22.8096923828125,19942684.0,0.017747657445954523,1.1690107724351078,-5.727430430069052,56.891498678007345,44.37114283909536,-0.5711944196682843,-0.44642120783375816,0.8937658840961582,2.04075105254552,38.20557022170092,0.42222404479980113,-0.364178057910582,0.4706829071044929,-0.14909251930570022,1.090458333514686,0.16079519389939634,0.7805706203095895,-1.3962173461914062,98.38695974853051,45.76884179713036,0.30988771320509656,6,-0.5901527404785156,-0.20391464233398438,0.4030327796936035,1.1539192199707031,0.4030323028564453,1,-0.006643132321437872,-2.523832961041841,22.70893478393555,1.2745321183871043,22.64656066894531,-1.5111087553776976,22.64656066894531,-0.006643132321437872
7632,2010-06-16,23.409442901611328,23.44782638549805,22.87206649780273,22.92964172363281,19606503.0,0.012871156557147989,1.068964571867224,1.5873118035311014,60.97562946312424,46.40276529306421,-0.8606437238819993,-0.754625444198993,0.5459379384245686,1.7171502589991903,37.07809856365258,0.5757598876953196,-0.31256133827017507,0.7504079818725593,0.06404653537885707,1.4367694283662615,0.40722725862570996,1.0935887051194086,-1.6653868484497067,96.83798689565202,44.344025119256244,0.3431807232468503,6,-0.7292966842651367,-0.6213417053222656,0.10555505752563477,0.8564414978027344,0.06717109680176137,2,-0.015781994884827122,1.1690107724351078,23.11196517944336,-2.523832961041841,22.70893478393555,1.2745321183871043,22.64656066894531,-0.015781994884827122
7633,2010-06-17,23.332674026489254,23.43823051452637,23.15035057067871,23.43343162536621,16354731.0,-0.0032793977816870656,4.217325175429228,-0.2099986484015419,55.55556847075914,48.55935365985031,-0.8003443100067287,-0.6870056534471907,0.5756854437908103,1.7656288560318032,35.792154728052225,0.2878799438476598,-0.22669184301271272,0.6570859909057596,-0.07828185026283307,1.3924538320743522,0.2894020703214615,1.0247699114900577,-1.5204671600341761,88.2926592784348,38.98225378176114,0.36768392058429705,6,-0.6525278091430629,-0.5781593322753871,0.18232393264770863,0.9332103729248082,0.29267883300781605,3,-0.03207894095997865,1.068964571867224,23.409442901611328,1.1690107724351078,23.11196517944336,-2.523832961041841,22.70893478393555,-0.03207894095997865
7634,2010-06-18,23.399845123291016,23.51020050048828,23.222320556640625,23.44302749633789,18738433.0,0.0028788426361034958,2.2431991061068373,0.42857683716350287,59.07044743277306,51.23233346159674,-0.781178777231414,-0.7037214082931555,0.46470695419618835,1.6719563054440236,33.7690926575132,0.28787994384765625,-0.17786002080711683,0.6693200111389146,-0.11104237790029359,1.4496824001781228,0.2791388166193087,1.0595012056585205,-1.5222134760742172,86.62774572886622,36.47378612488457,0.3901811945196047,6,-0.688511848449707,-0.7604818344116211,0.11515283584594727,0.8660392761230469,0.2399005889892578,4,-0.02788594762190366,4.217325175429228,23.332674026489254,1.068964571867224,23.409442901611328,1.1690107724351078,23.11196517944336,-0.02788594762190366
7635,2010-06-21,23.174339294433594,23.620553970336914,23.05918884277344,23.58696746826172,15873281.0,-0.00963706501770667,1.3399906183165295,9.55547703180212,60.42942989815431,53.764266055690186,-0.44697845317560336,-0.44988944897109917,0.6359212910996135,1.8738237303073717,31.280734683534316,0.561365127563473,-0.16559113920292035,0.41118783950805593,-0.3867973087732004,1.2091729877893123,0.012195265367427766,0.8101804136486841,-1.1987535160205063,48.044665442246064,-4.738634497173429,0.3989925741406276,6,-0.3934354782104492,-0.5061883926391602,0.34065866470336914,1.0915451049804688,0.4414157867431676,0,-0.01718424023384968,2.2431991061068373,23.399845123291016,4.217325175429228,23.332674026489254,1.068964571867224,23.409442901611328,-0.01718424023384968
7636,2010-06-22,23.02560234069824,23.371057510375977,23.006410598754886,23.183935165405273,12384327.0,-0.00641817450955684,-2.707337883959142,0.3837179202721778,54.054048929702205,55.78051007804057,-0.19207563787418636,-0.30029999341432045,0.7284470963232756,1.9974343381978166,29.887077030751954,0.3646469116210902,-0.07811803334384138,0.252135181426997,-0.5541959850041778,1.0584663478581717,-0.15103040178858862,0.6553007646425826,-0.9184191069312462,20.512813978793197,-31.655733161394338,0.4031655832155867,6,-0.09835910797118785,-0.35745143890380504,0.4270215034484899,1.2402820587158239,0.4750022888183629,1,0.014378008965670874,1.3399906183165295,23.174339294433594,2.2431991061068373,23.399845123291016,4.217325175429228,23.332674026489254,0.014378008965670874
7637,2010-06-23,22.81928825378418,23.10716819763184,22.73292350769043,23.049591064453125,13522926.0,-0.008960203683766155,1.166663906050694,1.4545487399411807,48.68624619827353,55.08357136053218,0.15880776934162455,-0.08592086930375586,0.8810261302894702,2.1849049361787536,28.340307272952792,0.3742446899414098,0.029504962653899014,0.03790435791015767,-0.7668831618740803,0.8426918776943957,-0.3644894019819631,0.44029811780227845,-0.5910353610915919,9.729808712992131,-39.864813438084376,0.40239375989211923,6,0.22310638427734375,-0.1511373519897461,0.6333355903625488,1.4465961456298828,0.7292957305908203,2,0.030487770730546426,-2.707337883959142,23.02560234069824,1.3399906183165295,23.174339294433594,2.2431991061068373,23.399845123291016,0.030487770730546426
7638,2010-06-24,22.77130889892578,22.96322822570801,22.66095352172852,22.73292350769043,14688829.0,-0.002102578937817734,-2.3157724053520976,-0.16667356826369623,58.6592352467833,55.833289793694846,0.25294326908075604,-0.02844097046337879,0.8731410118650729,2.210506097241364,27.524035368925194,0.3022747039794922,0.1275778713664728,-0.017032146453857422,-0.8187883085352361,0.7847240156275213,-0.417910227494545,0.38384593458683014,-0.4316719200216461,11.500138141587843,-41.65711110997998,0.40087808104068867,6,0.3694448471069336,-0.10315799713134766,0.5985493659973145,1.4945755004882812,1.137125015258789,3,0.030973410558783554,1.166663906050694,22.81928825378418,-2.707337883959142,23.02560234069824,1.3399906183165295,23.174339294433594,0.030973410558783554
7639,2010-06-25,22.64176177978516,22.8576717376709,22.59857940673828,22.84807586669922,28662776.0,-0.0056890501866027066,1.2978770193690266,-5.374807453416056,58.98875526224694,57.03453995331378,0.42659958227821093,0.07948530328338421,0.9433930963858757,2.308267374304389,26.830003692043814,0.2590923309326172,0.2582088518352066,-0.1302660942077587,-0.9299026133552388,0.6693704249397214,-0.5300843537815005,0.26955216536598314,-0.19965144156640235,4.2253862850384865,-53.059223664356004,0.39981825957374056,6,0.46780490875243785,0.02638912200927379,0.9715952873229945,1.6241226196289027,1.3482379913330043,4,0.043441455187028355,-2.3157724053520976,22.77130889892578,1.166663906050694,22.81928825378418,-2.707337883959142,23.02560234069824,0.043441455187028355
7640,2010-06-28,22.636964797973636,22.83847999572754,22.56979179382324,22.670549392700195,11372864.0,-0.00021186433538955551,-2.199990913633999,0.1627838177649438,58.25429249460286,57.18596148849106,0.46948542306173024,0.07370142905741162,0.8891635217213327,2.2793191121102367,26.56631152761495,0.2686882019043004,0.2637352536421993,-0.1259469032287548,-0.9274697396190312,0.6755759331615216,-0.526708321423893,0.2748145149663834,-0.10057896918542752,8.383361819022307,-50.218144283938805,0.400761418195138,6,0.45820808410644176,0.03118610382079723,0.8192577362060511,1.6289196014404261,1.4393997192382777,0,0.04429838201614378,1.2978770193690266,22.64176177978516,-2.3157724053520976,22.77130889892578,1.166663906050694,22.81928825378418,0.04429838201614378
7641,2010-06-29,22.38266944885254,22.550600051879886,22.190750122070312,22.550600051879886,17382659.0,-0.011233632750264344,3.2856980600607395,5.000227169469058,57.383168959088586,56.786799210264874,0.6810730733304915,0.3341711810689638,1.0702063829655017,2.5044065659367654,26.17875004590967,0.44621467590332387,0.2784473924600377,-0.373285102844239,-1.1859573485021286,0.43938714281365066,-0.7796212256731856,0.03305101998470761,1.237884521484375,20.942333188335436,-42.138330125206096,0.4063361228289452,6,0.5229825973510742,0.38384056091308594,0.8276557922363281,1.8016490936279297,1.5977344512939453,1,0.05509108889545056,-2.199990913633999,22.636964797973636,1.2978770193690266,22.64176177978516,-2.3157724053520976,22.77130889892578,0.05509108889545056
7642,2010-06-30,22.445043563842773,22.665752410888672,22.15716361999512,22.38746833801269,21387662.0,0.0027867147452080854,1.0384609504005728,-0.3428513016219302,44.927508399500425,55.60590364679168,0.5224542055595087,0.2586038107211621,0.9314741024198128,2.4117415782965743,25.461026486506654,0.5085887908935511,0.3062926194246245,-0.29411792755126953,-1.1184166522852763,0.5301807971827373,-0.7062672899182729,0.11803143481573386,1.1469143295288085,35.71425191074469,-23.577809046143187,0.4121493623670042,6,0.4438152313232422,0.32146644592285156,0.7484884262084961,1.7392749786376953,1.8184432983398402,2,0.047028693113086995,3.2856980600607395,22.38266944885254,-2.199990913633999,22.636964797973636,1.2978770193690266,22.64176177978516,0.047028693113086995
7643,2010-07-01,22.291507720947266,22.38746833801269,21.93165779113769,22.33469009399414,17965402.0,-0.00684052327449447,5.129004129158304,-0.750016563970006,41.70401309174933,53.67629983112238,0.5730292417133391,0.38382732289944954,1.0250920454463497,2.5385360667605568,25.14992031457515,0.5133857727050817,0.2644205315961301,-0.41718645095825124,-1.2611319574312994,0.42675905551479687,-0.8391592041947753,0.004786302278272814,1.2430584014892574,38.86009829082738,-16.470379124690865,0.42197275323652367,7,0.48459815979003906,0.4750022888183594,0.8444485664367676,1.7728614807128906,2.120716094970703,3,0.056392608304662195,1.0384609504005728,22.445043563842773,3.2856980600607395,22.38266944885254,-2.199990913633999,22.636964797973636,0.056392608304662195
7644,2010-07-02,22.291507720947266,22.435447692871094,22.17635536193848,22.301103591918945,11833264.0,0.0,-1.1599974558146904,0.22221731448763252,39.95378369594549,51.401228030876965,0.44620083351785667,0.40178164604779454,0.9741474719899692,2.5115232288172464,24.212867020885547,0.25909233093261363,0.17379604267725313,-0.4155071258544929,-1.2627936052673512,0.4317793535583654,-0.839150365560922,0.008136113851936244,1.1468839016113286,39.682522989424676,-11.54445449165673,0.4236432397064284,7,0.3598499298095703,0.4750022888183594,0.786872386932373,1.7584667205810547,2.403799057006836,4,0.07253552399768304,5.129004129158304,22.291507720947266,1.0384609504005728,22.445043563842773,3.2856980600607395,22.38266944885254,0.07253552399768304
7645,2010-07-06,22.4018611907959,22.53620529174805,22.21953773498535,22.445043563842773,20032305.0,0.004950471328816208,1.8085088387041637,4.500099383820314,30.107536074222736,48.740504380268135,0.23998494698565054,0.32549929602267724,0.8118439751760782,2.37521388077559,23.039924151223307,0.31666755676269887,0.10936501110787589,-0.31618900299072195,-1.1400633043931876,0.5076852984117437,-0.7281261536919565,0.09574814771051265,0.9461264018774429,64.05215172639588,18.01437474277519,0.41193715070123316,7,0.11755180358886719,0.36464881896972656,0.534977912902832,1.6481132507324219,1.7752609252929723,1,0.07089315333204427,-1.1599974558146904,22.291507720947266,5.129004129158304,22.291507720947266,1.0384609504005728,22.445043563842773,0.07089315333204427
7646,2010-07-07,22.89125823974609,22.92004585266113,22.3538818359375,22.425851821899414,19011255.0,0.021846267360645433,1.1651391538077351,-10.777694346289671,36.893187958317185,47.43016457582854,-0.3022586007271073,-0.11699213640966022,0.2879508560791386,1.8602981721554563,21.20898992043825,0.5661640167236293,0.031166082371047565,0.1396220207214327,-0.6528528555475468,0.9320968969904122,-0.2566154174130588,0.5358594588559242,0.37174956483511323,97.08741798533384,55.10127121599977,0.39623743813449064,7,-0.44381523132323863,-0.1247482299804652,0.04558086395264027,1.1323280334472692,1.2858638763427805,2,0.05177112874503864,1.8085088387041637,22.4018611907959,-1.1599974558146904,22.291507720947266,5.129004129158304,22.291507720947266,0.05177112874503864
7647,2010-07-08,23.0783805847168,23.10236930847168,22.876863479614254,22.98241996765137,15291997.0,0.008174401905344464,2.133373086861663,0.20618670775838555,43.90805816183969,45.79114489972369,-0.5015020032725523,-0.23132863825383154,0.077076235636099,1.645498394037702,19.274401891703608,0.22550582885742543,-0.03631145728779828,0.27300672531128356,-0.44847838219151726,0.9944918328140844,-0.08773582844011685,0.633749279062684,0.10474621905779102,97.9509278417703,59.26843036803224,0.36074255375140035,7,-0.5613670349121129,-0.3118705749511754,-0.1835241317749059,0.8636388778686488,0.9404067993164027,3,0.03908520843213026,1.1651391538077351,22.89125823974609,1.8085088387041637,22.4018611907959,-1.1599974558146904,22.291507720947266,0.03908520843213026
7648,2010-07-09,23.0447940826416,23.10716819763184,22.80009651184082,23.10716819763184,10837849.0,-0.0014553231736477157,8.846125619227173,-0.6499970185446893,41.35516774733458,43.831857398066774,-0.4749924675143191,-0.1753690337036602,0.07829656742458724,1.645874894352609,18.271650181535765,0.3070716857910192,-0.07237901848419881,0.2195085525512681,-0.5054944649227551,0.9445115700252913,-0.14299295618574348,0.5820100612882797,0.06324458037477498,93.29896273467526,58.17453824574653,0.36250150873701087,7,-0.5253810882568359,-0.27828407287597656,-0.17152881622314453,0.8612403869628906,1.10833740234375,4,0.052883648045221054,2.133373086861663,23.0783805847168,1.1651391538077351,22.89125823974609,1.8085088387041637,22.4018611907959,0.052883648045221054
7649,2010-07-12,22.94403648376465,23.0783805847168,22.83847999572754,23.0783805847168,11977282.0,-0.004372249911004822,2.5714346560657404,2.153843801602283,44.02988395492687,42.251367560324994,-0.3652589215378157,-0.05394858487646559,0.13742537975608826,1.7112736564037831,17.214708522939397,0.23990058898926137,-0.07720155404315321,0.10387716293335103,-0.6178859054780688,0.8256402313447708,-0.25700437127235887,0.46475869713906093,-1.0123786926269567,81.62166343628962,46.143297334617955,0.36088153420571006,7,-0.4246234893798828,-0.17752647399902344,-0.0707712173461914,0.9619979858398438,1.3770256042480433,0,0.06398993190200941,8.846125619227173,23.0447940826416,2.133373086861663,23.0783805847168,1.1651391538077351,22.89125823974609,0.06398993190200941
7650,2010-07-13,22.87206649780273,22.97762107849121,22.84807586669922,22.92484474182129,14423510.0,-0.0031367621827503855,-1.5713744865315085,0.3928586640164851,45.854930550763825,40.97045218162223,-0.28656837528264845,0.03253767364438076,0.1597301999240628,1.7454219279993097,16.364571938996068,0.1295452117919922,-0.11419466143430057,0.02375059127807333,-0.6954509753641496,0.7429521579202962,-0.33585019204303634,0.383351374599183,-0.9174742507934575,68.78986375111013,30.120591948519248,0.3596007833211112,7,-0.3526535034179652,-0.10555648803710582,0.12714624404907582,1.0339679718017614,1.2282867431640696,1,0.07971471577902789,2.5714346560657404,22.94403648376465,8.846125619227173,23.0447940826416,2.133373086861663,23.0783805847168,0.07971471577902789
7651,2010-07-14,22.95842933654785,22.96322822570801,22.63216590881348,22.804893493652344,11571697.0,0.0037759088691622367,3.0587870780669117,-2.909074482309804,54.016592740070536,41.98035044168558,-0.31589003501891,-0.06947971665577768,0.02816737023392335,1.6258755943683667,16.205116823414407,0.33106231689453125,-0.14151165405234778,0.11779022216796875,-0.5927880611665088,0.8283685055024463,-0.23749891949927004,0.47307936383520754,-0.9813613227844264,68.68670644640503,25.268015501116473,0.355289141667239,7,-0.43901634216308594,-0.19191932678222656,0.026389598846435547,0.9332113265991211,0.7053070068359375,2,0.05308258512270969,-1.5713744865315085,22.87206649780273,2.5714346560657404,22.94403648376465,8.846125619227173,23.0447940826416,0.05308258512270969
7652,2010-07-15,23.039995193481445,23.08317756652832,22.876863479614254,22.96322822570801,12081075.0,0.003552762941136711,1.5294172668600192,0.49999378858837146,57.608642814164526,43.74753152195393,-0.3399346178749454,-0.18987795293722698,-0.08806448502892295,1.511110439934935,16.5495555730337,0.20631408691406605,-0.1640654985739154,0.21782846450805593,-0.4483084942245199,0.8839654232406318,-0.11524001485823376,0.5508969438743456,-1.040900928298953,85.85838305800647,36.8158541719634,0.33306847936628803,7,-0.3982334136962855,-0.2638893127441406,-0.11755037307739258,0.8468475341796875,0.6333370208740234,3,0.049354477423204646,3.0587870780669117,22.95842933654785,-1.5713744865315085,22.87206649780273,2.5714346560657404,22.94403648376465,0.049354477423204646
7653,2010-07-16,22.584186553955078,23.09757232666016,22.56019592285156,22.987218856811523,19046269.0,-0.019783365217685756,-1.382972244894501,-5.250074537865479,48.62387077715324,44.710874530977016,0.18076600293002087,0.21816624938574591,0.3276855840261774,1.9340264788428385,17.14206815699565,0.5373764038086009,-0.17552371707430936,-0.20055580139160156,-0.8289644540604115,0.4278528512772084,-0.5147601277260065,0.11364852494280342,-0.5417289567187531,4.464399801235784,-48.171536366220515,0.31420432633440587,7,0.07916641235351562,0.19191932678222656,0.27588415145874023,1.1755094528198242,1.300256729125973,4,0.06352236006600331,1.5294172668600192,23.039995193481445,3.0587870780669117,22.95842933654785,-1.5713744865315085,22.87206649780273,0.06352236006600331
7654,2010-07-19,22.747318267822266,22.82888412475586,22.670549392700195,22.747318267822266,8753856.0,0.007223271623153504,-1.062486024497503,-0.0,52.45201456197517,47.19359436294951,0.09956036783031053,0.0038391755993458787,0.14335287726898827,1.73585886810152,17.912311032909646,0.24469757080078125,-0.14973639762693125,-0.004797744750977273,-0.5625228982274741,0.5529274087255196,-0.2836603214892257,0.27406483198727116,-0.6415537868205092,34.821466600411924,-22.44499197111442,0.27886257673824927,7,-0.016793251037597656,0.028787612915039062,0.11275243759155273,0.887629508972168,0.9931850433349645,0,0.061801272598876356,-1.382972244894501,22.584186553955078,1.5294172668600192,23.039995193481445,3.0587870780669117,22.95842933654785,0.061801272598876356
7655,2010-07-20,22.776105880737305,22.814489364624023,22.48342704772949,22.61297416687012,16479992.0,0.001265538758287832,1.7600178094390322,100.0,59.715662133061464,49.72942482680999,0.14465404701603646,-0.059356015095779924,0.09759264202147833,1.6734558770983696,18.57463971778026,0.3310623168945348,-0.09817688751167353,0.043901538848878374,-0.4776136461421885,0.5654167238399452,-0.21685605364665506,0.3046591313444118,-0.610832928996043,47.65628639487687,-13.618138748340684,0.2607575924955327,7,0.019191741943359375,0.0,-0.08996248245239258,0.8588418960571289,1.1275310516357457,1,0.06783232460216215,-1.062486024497503,22.747318267822266,-1.382972244894501,22.584186553955078,1.5294172668600192,23.039995193481445,0.06783232460216215
7656,2010-07-21,23.35666465759277,23.692523956298828,21.3942813873291,22.90085411071777,29586078.0,0.025489817262680958,3.0765998477543515,2.7941259002900245,67.92456226673212,52.39792528290914,-0.40559702802163855,-0.6470134555395042,-0.5085462875392217,1.0610905931162087,19.743646420030288,2.2982425689697266,-0.022148731416514522,0.6079071998596142,0.029291045640128743,1.1865233540790996,0.3185991227498697,0.8972152769693587,-0.2590923309326101,85.3862554266141,20.01616517901192,0.2893080771097435,7,-0.813261985778805,-0.813261985778805,-0.6885137557983363,0.275884628295902,0.39343452453613637,2,0.03184053007038701,1.7600178094390322,22.776105880737305,-1.062486024497503,22.747318267822266,-1.382972244894501,22.584186553955078,0.03184053007038701
7657,2010-07-22,23.514997482299805,23.7692928314209,23.203128814697266,23.51979637145996,22413089.0,0.0067789141569734035,1.247611042963367,-0.010528253883235137,74.01132100614849,56.026386756110696,-0.5537111968473027,-0.7911139161210912,-0.6866611502935349,0.8714724588696754,20.44407010410878,0.5661640167236328,0.07597522723412453,0.7314545631408684,0.058952131658362106,1.4039569946233748,0.39520334739961527,1.0677057788821216,-2.120716094970703,89.29287899838579,19.71975017053498,0.3362512157412538,7,-0.9332103729248047,-0.9332103729248047,-0.8000659942626953,0.11755180358886719,0.3982353210449254,3,0.006325276504747457,3.0765998477543515,23.35666465759277,1.7600178094390322,22.776105880737305,-1.062486024497503,22.747318267822266,0.006325276504747457
7658,2010-07-23,23.47661399841309,23.58696746826172,23.308683395385746,23.5006046295166,18181117.0,-0.001632298022383627,1.8292933602233583,4.999205087439641,72.91283610313958,59.235603661467664,-0.5002377648949512,-0.7348580414015835,-0.6650466692764354,0.8758081036722984,21.065938516597914,0.278284072875973,0.13109018808224704,0.6578058242797873,-0.08254371011755168,1.3981553586771263,0.2876310570811178,1.0279805914784568,-2.082332611083988,87.67674009588913,13.73099673129039,0.37017476719866893,7,-0.8948268890380895,-0.8948268890380895,-0.7424902915954625,0.15593528747558238,0.2686882019042969,4,0.00837932659095042,1.247611042963367,23.514997482299805,3.0765998477543515,23.35666465759277,1.7600178094390322,22.776105880737305,0.00837932659095042
7659,2010-07-26,23.62535285949707,23.687725067138672,23.42383575439453,23.42383575439453,12334514.0,0.006335618121677822,-1.619026435595771,-8.399825091430724,73.30900671222875,62.2860565682971,-0.6058835444757023,-0.8496947971819111,-0.8208193170600602,0.6973711807212624,21.513738985516767,0.2638893127441406,0.16256440069372502,0.7573651313781724,-0.06012192182991427,1.574852184586259,0.3486216047741273,1.1661086579822175,-2.1835712432861314,93.93939880660783,17.9679624063193,0.40874352660404356,7,-1.0435657501220703,-1.0435657501220703,-0.908022403717041,0.0071964263916015625,0.04797935485839844,0,0.010966626620344089,1.8292933602233583,23.47661399841309,1.247611042963367,23.514997482299805,3.0765998477543515,23.35666465759277,0.010966626620344089
7660,2010-07-27,23.639745712280273,23.750099182128906,23.491008758544922,23.750099182128906,9663610.0,0.0006092121827259156,3.695646162089289,-0.5476134137222796,67.41073528093796,63.774294628393484,-0.5586805358955935,-0.827538196950222,-0.8405222709143274,0.6530624592181553,21.871464335181656,0.2590904235839844,0.20579343620590862,0.7216189384460456,-0.15693423270134943,1.6001721095934407,0.2823423528723481,1.1608955240197432,-2.1514138717651363,94.54541074052956,20.367394796873214,0.43927658557369753,7,-1.0579586029052734,-1.0579586029052734,-0.9643974304199219,-0.0071964263916015625,0.4798011779785156,1,0.004262211620348122,-1.619026435595771,23.62535285949707,1.8292933602233583,23.47661399841309,1.247611042963367,23.514997482299805,0.004262211620348122
7661,2010-07-28,23.61575508117676,23.74050331115723,23.43823051452637,23.658937454223636,14290746.0,-0.0010148430273109188,1.9302196583092968,0.39130960817187205,63.52655821952337,64.43184078454445,-0.48236888679466716,-0.744607713164779,-0.8211472378884146,0.6448553506024091,21.667948416958023,0.3022727966308594,0.25181646302830885,0.6359740257263233,-0.25730616884094104,1.5292542202935877,0.18933392844268937,1.0826141230099573,-2.08180402084351,72.88104759241791,1.6395007906114643,0.44664009728363296,7,-1.0339679718017614,-1.0339679718017614,-0.8912277221679723,0.01679420471191051,0.6669235229492152,2,0.01219024546141867,3.695646162089289,23.639745712280273,-1.619026435595771,23.62535285949707,1.8292933602233583,23.47661399841309,0.01219024546141867
7662,2010-07-29,23.5006046295166,23.87964630126953,23.47661399841309,23.72131156921387,18437682.0,-0.004876001265440855,-2.000000000000053,5.1110424028269374,61.020926182816325,65.8092913851737,-0.3296791699478092,-0.575846548285746,-0.7061678770655533,0.7260454969768979,21.6116381273878,0.40303230285644176,0.2999728266227635,0.4680455207824714,-0.41690023500180473,1.3529912765667476,0.025572642890331565,0.9105183986746113,-1.9219467337615974,33.61360819645255,-33.398709268138056,0.4424728778921387,7,-0.8636407852172852,-0.8636407852172852,-0.7029075622558594,0.1319446563720703,0.8444480895996094,3,0.010616516321411584,1.9302196583092968,23.61575508117676,3.695646162089289,23.639745712280273,-1.619026435595771,23.62535285949707,0.010616516321411584
7663,2010-07-30,23.548583984375,23.68292808532715,23.174339294433594,23.37585639953613,16298041.0,0.002041622146101485,1.30435252280397,-0.7826105743471007,65.00003312759519,67.20351567024258,-0.2530872588969153,-0.5531820870680129,-0.7520628651218928,0.6411288769795505,21.36835122384936,0.5085887908935547,0.32871679311575974,0.45317106246948313,-0.38762745298671675,1.293969577925683,0.03277180474138319,0.8735703201975831,-1.8778865523994135,53.061246565562605,-11.603120852582784,0.4203992577280992,7,-0.9116201400756836,-0.9116201400756836,-0.6933112144470215,0.08396530151367188,0.6765174865722656,4,0.01548495736353761,-2.000000000000053,23.5006046295166,1.9302196583092968,23.61575508117676,3.695646162089289,23.639745712280273,0.01548495736353761
7664,2010-08-02,23.90843391418457,23.989999771118164,23.807676315307614,23.85085868835449,15648187.0,0.015281170623606899,-1.5333262661330174,0.33332965249175944,72.5000476209013,68.62400294666924,-0.48155247415836655,-0.8281443289288788,-1.0830210399502107,0.24429713668683917,20.931023081190215,0.44141578674316406,0.3557105338779678,0.7321746826171882,-0.09397583611514193,1.5583252013495184,0.3190994232510249,1.1452499419833515,-2.149378527437225,90.00002338410022,24.789356709178506,0.4130752593661646,8,-1.2162933349609375,-1.2162933349609375,-1.003981590270996,-0.27588462829589844,0.29747581481933594,0,-0.0068231869328087,1.30435252280397,23.548583984375,-2.000000000000053,23.5006046295166,1.9302196583092968,23.61575508117676,-0.0068231869328087
7665,2010-08-03,23.989999771118164,24.282678604125977,23.87484741210937,23.94681739807129,18921217.0,0.0034115934664045167,-3.358979063461842,0.750016563970006,72.44264850141674,69.12601252830085,-0.41663269967253314,-0.827032784740247,-1.1412668485151976,0.12194120159988842,20.485701378594673,0.4078311920166051,0.44610071713761457,0.7343336105346694,-0.08366965297061668,1.5523368740399555,0.32533197878202813,1.1433352422873106,-2.0970877213085686,73.59302963917747,8.457628476240188,0.40900163175264254,8,-0.2614908218383789,-1.151519775390625,-1.1011409759521484,-0.3574504852294922,0.5229816436767578,1,-0.013199981650018011,-1.5333262661330174,23.90843391418457,1.30435252280397,23.548583984375,-2.000000000000053,23.5006046295166,-0.013199981650018011
7666,2010-08-04,24.076364517211914,24.11954689025879,23.88924217224121,23.980403900146484,12857232.0,0.00360003113454499,1.5263047776464311,2.2222173144876325,72.50007039605657,68.9580957938462,-0.43602460218954775,-0.864377111262332,-1.2124171733123035,0.002688750673261353,21.018473438688233,0.23030471801757812,0.5258275916849868,0.7614430427551255,-0.11502032617458013,1.6379064116848312,0.3232113582902727,1.1996747272199784,-1.9922711430570068,81.38529553992589,18.091661905773087,0.438231684464852,8,-0.3478555679321289,-1.237884521484375,-1.1947026252746582,-0.4438152313232422,0.65252685546875,2,0.0017935587001103315,-3.358979063461842,23.989999771118164,-1.5333262661330174,23.90843391418457,1.30435252280397,23.548583984375,0.0017935587001103315
7667,2010-08-05,23.980403900146484,24.028383255004886,23.855655670166016,23.95641326904297,12290538.0,-0.0039856771979353,1.88000890471939,0.25000496909224623,85.92595137368852,70.40399749057386,-0.2984931682398546,-0.7350612416710902,-1.0969391346966937,0.06272468188405611,22.034580493290207,0.22070884704589844,0.5928814959297419,0.6203812599182115,-0.2967224350066502,1.5374849548430731,0.16182941245578064,1.0789331073806423,-1.7204237075938913,72.72724143805854,1.9098135560650746,0.4585518474624303,8,-0.2518949508666992,-1.1419239044189453,-1.1443228721618652,-0.3478546142578125,0.705307006835941,3,0.012605071425742187,1.5263047776464311,24.076364517211914,-3.358979063461842,23.989999771118164,-1.5333262661330174,23.90843391418457,0.012605071425742187
7668,2010-08-06,24.263486862182614,24.31626319885254,23.85085868835449,23.85085868835449,16663193.0,0.011804762055504847,-1.2558057835959051,17.19955477818413,86.74421894110925,71.89679884933835,-0.5120697030476649,-0.9719962421731587,-1.3558847666849196,-0.25408225470503254,22.68787750765092,0.4654045104980504,0.5976155193157986,0.8425295829772921,-0.145583354495038,1.8306425204496222,0.34847311424112704,1.3365860517134571,-1.8416907967041496,89.6229457782972,13.663524272833897,0.49405646873616554,8,-0.5181856155395472,-1.4082145690917933,-1.4358024597167933,-0.6309375762939418,0.40303039550781605,4,0.0033616708677073337,1.88000890471939,23.980403900146484,1.5263047776464311,24.076364517211914,-3.358979063461842,23.989999771118164,0.0033616708677073337
7669,2010-08-09,24.41222381591797,24.445810317993164,24.19631385803223,24.292274475097656,9375573.0,0.006130073331182206,1.6666666666666288,0.2906959544412396,87.47255512346602,74.12588994295258,-0.6006116613952486,-1.0594174892315849,-1.4890858000893985,-0.4346416585684949,23.265979774274992,0.24949645996093395,0.5777706185952205,0.9178571701049805,-0.13696846190785195,1.9726828021178129,0.39044435409856604,1.445269986111395,-1.8009810371020976,94.354750806281,14.203173542325658,0.5274128160064154,8,-0.6021490097045898,-1.492177963256836,-1.640915870666504,-0.7796745300292969,0.3742446899414027,0,-0.007665108528486009,-1.2558057835959051,24.263486862182614,1.88000890471939,23.980403900146484,1.5263047776464311,24.076364517211914,-0.007665108528486009
7670,2010-08-10,24.6953067779541,24.80566024780273,24.273082733154297,24.311466217041016,18687370.0,0.011595951445093178,-1.3125002588088015,3.2000222617987535,85.4962148645971,76.56696290351633,-0.8026212385548881,-1.2636946142938257,-1.7482281058418252,-0.7426314662692022,23.98051625881373,0.532577514648434,0.5732104809146215,1.1097781181335442,-0.030296742020134104,2.2498529782872225,0.5397406880567068,1.6798155482103816,-1.863915894436957,88.44226124720618,8.583003163352402,0.5700374300768386,8,-0.7053070068359375,-1.5953359603881836,-1.986372947692871,-1.1347274780273438,0.06717109680175781,1,-0.019817411192765144,1.6666666666666288,24.41222381591797,-1.2558057835959051,24.263486862182614,1.88000890471939,23.980403900146484,-0.019817411192765144
7671,2010-08-11,24.17712211608887,24.5225772857666,24.11954689025879,24.484193801879886,13175490.0,-0.02098312308992345,1.0999990061717129,-0.7999980123532248,64.74360172262962,76.98059351905114,-0.21951708252212399,-0.6846284971823486,-1.2020405324194527,-0.25024482275374993,24.139502718799832,0.5757598876953125,0.5453651397922386,0.5306588172912647,-0.5985122260002775,1.659829860582807,-0.0339267043545064,1.0952443389370359,-1.0693335215717426,34.17081010245964,-42.657109285587424,0.5645855216457709,8,-0.18712234497070668,-1.0771512985229528,-1.5341606140136754,-0.8996248245239293,0.599750518798821,2,0.013891616094479309,-1.3125002588088015,24.6953067779541,1.6666666666666288,24.41222381591797,-1.2558057835959051,24.263486862182614,0.013891616094479309
7672,2010-08-12,24.17712211608887,24.24909210205078,23.860454559326172,23.94681739807129,9210088.0,0.0,1.0769168042729294,-0.7500031057058143,65.86956183575802,77.07720781995812,-0.12679503557919602,-0.627228119269315,-1.1818128596098454,-0.27944577669144266,24.7035198528595,0.3886375427246094,0.5477731720405501,0.4738024711608908,-0.6412166931290422,1.5888216354508238,-0.08370711098407568,1.0313120533058573,-0.8316314901117572,34.17081010245964,-39.579373661296884,0.5575095821449658,8,0.1295461654663015,-1.0771512985229528,-1.5701456069946325,-0.8996248245239293,0.8972263336181605,3,0.02282195763178163,1.0999990061717129,24.17712211608887,-1.3125002588088015,24.6953067779541,1.6666666666666288,24.41222381591797,0.02282195763178163
7673,2010-08-13,24.018787384033203,24.114748001098636,23.94681739807129,24.047576904296875,10601917.0,-0.006548948683611222,1.0588345337199052,-0.1250062113858825,58.874422742835215,75.563249500173,0.11762141798362791,-0.37513962962586334,-1.008540184755141,-0.15512984627504522,24.640572888053775,0.23030471801758168,0.5641320335026911,0.24373769760131836,-0.745645820343384,1.2331212155460207,-0.2509540613710328,0.7384294565736695,-0.46887301100050394,16.75115021389949,-52.196157187757166,0.494691758972352,8,0.3094720840454066,-0.9188165664672852,-1.3770256042480469,-0.7412900924682617,1.002782821655277,4,0.02776674410268387,1.0769168042729294,24.17712211608887,1.0999990061717129,24.17712211608887,-1.3125002588088015,24.6953067779541,0.02776674410268387
7674,2010-08-16,24.15313148498535,24.19631385803223,23.87964630126953,24.01399040222168,9995415.0,0.005593292400825067,1.8085088387041637,-4.83304624354048,60.985612203750655,74.29024546709898,0.024180791966372794,-0.42031332828508994,-1.1075159628652465,-0.3194562249593247,24.504597982219884,0.31666755676269887,0.6017318119263813,0.3077911376953111,-0.5673121318834617,1.182894407274084,-0.12976049709407533,0.7453427724846975,-0.42741268948484645,30.964363548309098,-33.309677648813434,0.43755163478938686,8,0.17512798309325817,-1.0531606674194336,-1.5101699829101562,-0.9188165664672852,0.7916698455810582,0,0.02125545389525252,1.0588345337199052,24.018787384033203,1.0769168042729294,24.17712211608887,1.0999990061717129,24.17712211608887,0.02125545389525252
7675,2010-08-17,24.32106208801269,24.417022705078125,24.10994911193848,24.229900360107425,12592330.0,0.006952746608932747,1.1694954082079294,0.6551747772446371,64.21664365044444,73.36986471758654,-0.10264415606671307,-0.4917788775655474,-1.2327573311138735,-0.5140156105461955,24.047236681963366,0.3070735931396449,0.636196644334369,0.39847393035888246,-0.34155189778813266,1.1384997585058976,0.028461016285376672,0.7684868444323882,-0.4441514891898741,69.56528001428752,6.116417374972102,0.37001291407350745,8,0.007197380065917969,-1.2210912704467738,-1.6781005859374964,-1.0867471694946254,0.4366188049316442,1,0.019135941356609898,1.8085088387041637,24.15313148498535,1.0588345337199052,24.018787384033203,1.0769168042729294,24.17712211608887,0.019135941356609898
7676,2010-08-18,24.1003532409668,24.33545684814453,24.095556259155273,24.292274475097656,12794081.0,-0.009074802993684794,-1.3809677052966343,-2.1052829793912746,61.5955010602011,70.66648134942128,0.13614214191409957,-0.22398170946798146,-0.9722811495554033,-0.3167394573216882,21.944309604767547,0.2399005889892578,0.6149523216414785,0.14058065414429066,-0.5529926951454982,0.8341540034340795,-0.20620602050060555,0.48736732878918687,-0.22070693969726918,43.10320011514721,-23.12326487054883,0.34678667464489477,8,0.2279062271118093,-1.0003824234008825,-1.4573917388916051,-0.866038322448734,0.820459365844723,2,0.027473648505016657,1.1694954082079294,24.32106208801269,1.8085088387041637,24.15313148498535,1.0588345337199052,24.018787384033203,0.027473648505016657
7677,2010-08-19,23.66373634338379,24.09075736999512,23.52939224243164,24.066768646240234,21298041.0,-0.01811661817640209,1.4893702502336323,2.099988074178648,51.93548738709684,66.79884451008654,0.5845919758698059,0.2364738093686647,-0.4931900394788933,0.09198251100159283,20.175544661323226,0.5709609985351598,0.5770895843604364,-0.3034731864929192,-0.9799447376744581,0.3729983646886197,-0.6417089620836904,0.034762589097852015,1.1419239044189418,15.13513861969083,-50.57731566048137,0.33823577559076956,8,0.5037899017333984,-0.5637655258178711,-1.0207748413085938,-0.42942142486572266,1.3338432312011719,3,0.04703975210639655,-1.3809677052966343,24.1003532409668,1.1694954082079294,24.32106208801269,1.8085088387041637,24.15313148498535,0.04703975210639655
7678,2010-08-20,23.67333221435547,23.716514587402344,23.47661399841309,23.52939224243164,13354314.0,0.00040550954559481767,1.0833319530253283,-0.3571425191074513,45.521035989124975,62.137564606270885,0.5391795773303087,0.2554692600774757,-0.4800512866863045,0.05893756191501254,18.347859566934734,0.23990058898925426,0.5308545240926463,-0.30371322631835795,-0.955417123589438,0.34799067095272207,-0.6295651749538997,0.022138722317183834,1.106802673339839,20.91837459055432,-39.99837831306394,0.3258519486355404,8,0.4678049087524414,-0.5733613967895508,-0.9643983840942383,-0.43901729583740234,1.4585914611816406,4,0.059181201136610184,1.4893702502336323,23.66373634338379,-1.3809677052966343,24.1003532409668,1.1694954082079294,24.32106208801269,0.059181201136610184
7679,2010-08-23,23.88444328308105,24.076364517211914,23.774089813232425,23.774089813232425,15039600.0,0.008917674403165154,-4.478299946419909,0.7666631330664971,48.08361693669578,57.98060928094851,0.274160637182316,0.06826374579007322,-0.6655058638917488,-0.1759354182003996,16.416855698215226,0.4030323028564453,0.4726861263553488,-0.1055566787719755,-0.7378360060713796,0.5267226485274286,-0.4216963424216793,0.2105829848777283,0.8435507690429667,43.36723828453733,-15.28733595252185,0.3161396636497022,8,0.11515235900879262,-0.7844724655151332,-1.164713859558102,-0.7748765945434535,1.300258636474613,0,0.04760952177658395,1.0833319530253283,23.67333221435547,1.4893702502336323,23.66373634338379,-1.3809677052966343,24.1003532409668,0.04760952177658395
7680,2010-08-24,23.74050331115723,23.88444328308105,23.543785095214844,23.649341583251953,18669654.0,-0.006026515678754896,-1.2539642476289998,0.8260884594777631,44.02728708422203,55.67879654334767,0.2999628313220484,0.232035858928743,-0.49906382601887955,-0.05898068943860224,14.736237650920117,0.3406581878662074,0.37892955726213984,-0.2545345306396456,-0.8765862100626158,0.36751714878332464,-0.5655603703511289,0.05649130907183775,0.9374355388183488,30.72614656181375,-24.018224755298732,0.31102583971148506,8,0.20631504058837535,-0.6405324935913121,-0.9871878623962438,-0.6309366226196325,1.3242492675781214,1,0.050727568983055304,-4.478299946419909,23.88444328308105,1.0833319530253283,23.67333221435547,1.4893702502336323,23.66373634338379,0.050727568983055304
7681,2010-08-25,23.90363693237305,24.01399040222168,23.582170486450195,23.5965633392334,15743018.0,0.006871531705865408,-1.5714334391522373,3.368448582487616,48.66668610144163,53.76736590620141,0.10499722382096621,0.09652430229386866,-0.650328672590863,-0.24819508646481836,12.778667526464297,0.4318199157714844,0.2643283671218697,-0.10579500198364045,-0.7037492868273283,0.4921592828600474,-0.40477214440548437,0.19318214043820348,0.7262489235400302,69.53147322260456,16.357008095687007,0.2989771424218438,8,0.04318141937255504,-0.8036661148071325,-1.117935180664066,-0.9596014022827184,1.3242473602294886,2,0.035728619999856326,-1.2539642476289998,23.74050331115723,-4.478299946419909,23.88444328308105,1.0833319530253283,23.67333221435547,0.035728619999856326
7682,2010-08-26,23.750099182128906,24.01399040222168,23.687725067138672,24.01399040222168,11410796.0,-0.006423196213970472,1.4727259585848,-0.8593745147364725,40.66315943563322,51.74389220540118,0.21410736848495304,0.28428749833988576,-0.4960516246889668,-0.12120620437306684,11.150352548153847,0.3262653350830078,0.134531622429229,-0.27180747985839915,-0.8344320018906188,0.29081704217382054,-0.5531197408745072,0.00950478115770892,0.8336557994841733,45.599824450931806,-2.841706901182974,0.28131226101610946,8,0.19671916961669922,0.2399005889892578,-1.2066965103149414,-1.002781867980957,1.4441986083984375,3,0.04929299097679296,-1.5714334391522373,23.90363693237305,-1.2539642476289998,23.74050331115723,-4.478299946419909,23.88444328308105,0.04929299097679296
7683,2010-08-27,23.91323280334473,23.94202041625977,23.514997482299805,23.778888702392575,9445394.0,0.006868755366654433,3.4500253426221876,-0.5090889378772269,40.97226200195869,49.5201866274243,0.03847196649065765,0.1579724924321475,-0.654060209660436,-0.3076048607086399,9.087762684711844,0.4270229339599645,0.08241774401971469,-0.12690629959105948,-0.6469715562480864,0.3931589570659675,-0.38693892791957296,0.133126328737454,0.6262365389403506,70.9402754843407,27.13714704332432,0.2600326283285132,8,0.033585548400875354,0.07676696777343395,-1.3314456939697301,-1.165915489196781,1.5545520782470703,4,0.045345051426445515,1.4727259585848,23.750099182128906,-1.5714334391522373,23.90363693237305,-1.2539642476289998,23.74050331115723,0.045345051426445515
7684,2010-08-30,23.745302200317386,24.03318214416504,23.745302200317386,23.93722152709961,8679241.0,-0.007022496891505803,-2.000009938283335,-1.4285653439340216,32.065249485444824,45.9478094979799,0.15921095883330594,0.32997293005161055,-0.48501572804155657,-0.16246655615372774,7.734242938184456,0.2878799438476527,0.019870367855414628,-0.2866803169250467,-0.8203812646696242,0.24702063081953085,-0.5535307907973355,-0.019829843052757923,0.7516529282128133,44.44452624062378,6.028199242648107,0.26685047387228883,8,0.16073322296142223,0.2446975708007777,-1.1635150909423864,-1.1179342269897496,1.6745014190673828,0,0.05839561288890183,3.4500253426221876,23.91323280334473,1.4727259585848,23.750099182128906,-1.5714334391522373,23.90363693237305,0.05839561288890183
7685,2010-08-31,23.67333221435547,23.726110458374023,23.51979637145996,23.606159210205078,14662985.0,-0.0030309147196684316,1.38886925795053,-0.3500064598841261,38.562123202783816,43.388545291600195,0.1448729426539792,0.39737626424455996,-0.4054753561312552,-0.11738622894554851,7.248398748751193,0.22550582885742543,-0.017142342330608074,-0.34281692504882955,-0.900033296974577,0.21439944687691792,-0.6214251110117033,-0.06420873908595581,0.7828092689700448,30.555657800778864,-8.05079826774234,0.2786081859628741,8,0.11035346984863637,0.3166675567626953,-1.0915451049804688,-1.0795507431030273,1.5545520782470703,1,0.06384271092532146,-2.000009938283335,23.745302200317386,3.4500253426221876,23.91323280334473,1.4727259585848,23.750099182128906,0.06384271092532146
7686,2010-09-01,24.11954689025879,24.282678604125977,23.855655670166016,23.855655670166016,14708420.0,0.018848832596229714,-2.2363557515087997,3.9285308648986312,48.91306069950691,43.0527201040902,-0.33339258658474336,-0.04789291688844344,-0.8339835374290168,-0.5877091800602052,6.4884560618859,0.6093463897705078,-0.06377575598098062,0.10123863220214702,-0.4572932538433072,0.6597705182476012,-0.17802731082058187,0.3805045752248759,0.29741349367022707,78.7500683253579,37.94741927084456,0.2792659430227279,9,-0.2399005889892578,-0.129547119140625,-1.537759780883789,-1.537759780883789,1.2186908721923828,2,0.039188368370979054,1.38886925795053,23.67333221435547,-2.000009938283335,23.745302200317386,3.4500253426221876,23.91323280334473,0.039188368370979054
7687,2010-09-02,24.282678604125977,24.292274475097656,24.09075736999512,24.09075736999512,10352230.0,0.006763465110245059,-1.0999980123631423,0.7272740414151866,54.97288822530198,44.10292590810987,-0.4464425209337115,-0.1973353397997002,-0.970496945105559,-0.7712575078408825,5.628360353746573,0.2015171051025355,-0.13497186747947865,0.24925661087036133,-0.32118851752343147,0.8197017392641541,-0.03596595332653507,0.5344791750672577,0.0966679243824018,98.76545027569402,52.65174130309154,0.2852225641968969,9,-0.3790426254272461,-0.2926788330078125,-1.7008914947509766,-1.7008914947509766,1.0555591583251953,3,0.03892509981645764,-2.2363557515087997,24.11954689025879,1.38886925795053,23.67333221435547,-2.000009938283335,23.745302200317386,0.03892509981645764
7688,2010-09-03,24.34505271911621,24.465002059936523,24.10994911193848,24.44101142883301,9947478.0,0.0025686669912781124,3.9333474677337645,-0.4999900618155353,53.7174883253532,44.7289116179607,-0.45093318910438285,-0.26697328961410705,-1.0034323947718704,-0.854122620626601,5.601595714570444,0.3550529479980433,-0.1853987262094421,0.30755243301391744,-0.2709278859615196,0.8860327519893545,0.018312273526198908,0.596792592501636,-0.8684387207031214,87.3097102268141,37.65710660223613,0.2892401594877186,9,-0.3550529479980469,-0.3550529479980469,-1.7080888748168945,-1.7080888748168945,1.3290443420410192,4,0.03488368175700396,-1.0999980123631423,24.282678604125977,-2.2363557515087997,24.11954689025879,1.38886925795053,23.67333221435547,0.03488368175700396
7689,2010-09-07,24.225101470947266,24.36904144287109,24.16272735595703,24.229900360107425,9685702.0,-0.004927130351817133,-2.185159010600652,0.05000993838206658,48.10605290598973,45.18210782037933,-0.3101985252927868,-0.17050125032535135,-0.8506530339504152,-0.7559509715410258,5.889986425694256,0.20631408691405895,-0.17601557567591541,0.19695730209350515,-0.3617184384342309,0.7556330426212412,-0.0823805681703611,0.4762951723573714,-0.7287197113037074,74.61921866171603,26.35003972491721,0.2793378702638673,9,-0.23510169982910156,-0.08396434783935547,-1.5881376266479492,-1.5881376266479492,1.2906627655029297,1,0.051297345942384,3.9333474677337645,24.34505271911621,-1.0999980123631423,24.282678604125977,-2.2363557515087997,24.11954689025879,0.051297345942384
7690,2010-09-08,24.205909729003906,24.41222381591797,24.15793037414551,24.225101470947266,11613589.0,-0.0007922254512071625,-3.4167163585770344,3.9992050874374208,52.263380207958356,45.58174049888119,-0.2436708097975142,-0.2001137415224683,-0.7980246997832054,-0.7581054450210587,5.925959395498646,0.2542934417724574,-0.1430122589561691,0.20223541259765554,-0.2695099342570195,0.6739807594523306,-0.03363726082968199,0.43810808602499307,-0.6901555633544874,57.4802878490514,8.204139750592482,0.2358726734273371,9,-0.2159099578857422,-0.0647726058959961,-1.5137691497802734,-1.5137691497802734,1.3242473602294922,2,0.0501486580744519,-2.185159010600652,24.225101470947266,3.9333474677337645,24.34505271911621,-1.0999980123631423,24.282678604125977,0.0501486580744519
7691,2010-09-09,24.512981414794922,24.62333679199219,24.445810317993164,24.445810317993164,10887245.0,0.012685814713382815,-4.285799471846089,-3.5,69.2809749937859,48.761497783120376,-0.50871382821094,-0.5067130098271697,-1.0592042500331047,-1.0899341037552794,6.483799157036064,0.4174270629882848,-0.12333957625467917,0.49251413345336914,-0.026746870008761192,1.0117751369154995,0.23288363172230575,0.7521446351844325,-0.978242291259761,79.27907601396656,24.623327070204972,0.25963050173106506,9,-0.4438142776489258,-0.3718442916870117,-1.2294869422912598,-1.6745014190673828,0.9979839324951172,3,0.029164256510068265,-3.4167163585770344,24.205909729003906,-2.185159010600652,24.225101470947266,3.9333474677337645,24.34505271911621,0.029164256510068265
7692,2010-09-10,24.728891372680664,24.75288200378418,24.512981414794922,24.58975028991699,9255315.0,0.008807984399459068,1.564104132265101,2.071442769117241,71.9122807156472,52.199277640196875,-0.6383057282205655,-0.7158693048363816,-1.2277777951808133,-1.3307460218604952,6.9805805409626664,0.2399005889892578,-0.06931487267578262,0.6808356285095201,0.07509928818222633,1.2865719688368138,0.3779674583458714,0.9837037986731687,-1.1506083424072209,96.26856373226691,35.80256950377866,0.30286817016364764,9,-0.5925521850585938,-0.5877542495727539,-1.445396900177002,-1.890411376953125,1.0219745635986328,4,0.024641071877718135,-4.285799471846089,24.512981414794922,-3.4167163585770344,24.205909729003906,-2.185159010600652,24.225101470947266,0.024641071877718135
7693,2010-09-13,24.685710906982425,24.84884262084961,24.58015441894531,24.84884262084961,10166945.0,-0.00174615453024074,2.294125900290007,-1.172419465387196,67.88008073158976,56.178703334212976,-0.5297329430573079,-0.6536771464198772,-1.1318370268522493,-1.3031652997507592,7.572029837972217,0.2686882019043004,-0.03987640328433173,0.6043089866638205,-0.06476131283647746,1.2733792861641184,0.2697738369136715,0.9388441364139695,-1.036951938298337,76.38893873348151,13.191652705293635,0.3345351497501495,9,-0.5013914108276403,-0.5229825973510778,-1.4022164344787633,-1.8472309112548864,0.6813144683837855,0,0.02643338317974786,1.564104132265101,24.728891372680664,-4.285799471846089,24.512981414794922,-3.4167163585770344,24.205909729003906,0.02643338317974786
7694,2010-09-14,24.66651725769043,24.77207374572754,24.5225772857666,24.671316146850586,11609421.0,-0.0007775206217199848,1.418608091117521,0.02941726685997632,71.88201421728301,59.88091344693511,-0.4091491970066663,-0.6261530713425003,-1.0590183036644625,-1.294785097885132,8.333033889353668,0.2494964599609375,0.03287333658200353,0.5594460487365716,-0.1587971503553227,1.2776892478284658,0.20032444919062442,0.9185676482825187,-0.9217515968331007,73.61092323534027,6.045751497310377,0.3591215995459472,9,-0.3142681121826172,-0.503788948059082,-1.3662304878234863,-1.8112449645996094,0.48459815979003906,1,0.04084807729200857,2.294125900290007,24.685710906982425,1.564104132265101,24.728891372680664,-4.285799471846089,24.512981414794922,0.04084807729200857
7695,2010-09-15,24.78646850585937,24.82965087890625,24.541770935058594,24.64252853393555,9559608.0,0.004862917894561836,1.499991718152154,-29.99443561208119,71.2962196125197,62.36793110393653,-0.39626884555040576,-0.7477890261704836,-1.1264025675504996,-1.4255749378737583,9.015683730910357,0.28787994384765625,0.1018400906464052,0.65612697601318,-0.11919727886776599,1.431451230894126,0.26846484857270525,1.0437891034536548,-0.9533766882026598,84.52379262203836,16.4965271337972,0.3876621274404736,9,-0.31666851043700817,-0.6237401962280238,-1.4214081764221156,-1.8664226531982386,0.5661640167236399,2,0.029423139904679152,1.418608091117521,24.66651725769043,2.294125900290007,24.685710906982425,1.564104132265101,24.728891372680664,0.029423139904679152
7696,2010-09-16,24.76247787475586,24.84404373168945,24.46980094909668,24.66651725769043,11555857.0,-0.0009678922633872267,1.8888758015003573,0.6666710836668498,76.04932891241998,64.70975784694964,-0.3033925522067804,-0.7079471058790219,-1.0648170515020823,-1.4063137863215616,9.689782666729695,0.3742427825927699,0.21851307912343998,0.5990301132202163,-0.2258632687943205,1.423923495234753,0.18658342221294788,1.0114768042274846,-0.8481259928437161,77.21497330508687,6.0884428843059055,0.41244669100726844,9,-0.2830820083618164,-0.5997495651245117,-1.2174925804138184,-1.6625070571899414,0.455810546875,3,0.03100171228260451,1.499991718152154,24.78646850585937,1.418608091117521,24.66651725769043,2.294125900290007,24.685710906982425,0.03100171228260451
7697,2010-09-17,24.77687263488769,24.91601371765137,24.72409439086914,24.84404373168945,15078366.0,0.0005813133970129503,-1.222219768327963,-0.6999860865417106,74.06410632517432,66.9704931802631,-0.26855524304452416,-0.6689711468327175,-1.0467069686247683,-1.4208057139096795,9.794721482095623,0.19191932678223012,0.3230874845037235,0.5577680587768512,-0.2753311820641038,1.3908672996178062,0.1412184383563755,0.9743176791973269,-0.7877614938605504,68.81732380398593,-2.2364024311060433,0.4165496204204774,9,-0.2399005889892507,-0.5805587768554616,-1.2318873405456507,-1.6769018173217738,0.417425155639652,4,0.029628142470599306,1.8888758015003573,24.76247787475586,1.499991718152154,24.78646850585937,1.418608091117521,24.66651725769043,0.029628142470599306
7698,2010-09-20,25.07434844970703,25.136722564697266,24.72409439086914,24.757680892944336,11174031.0,0.01200618896512684,-1.1499977638973777,-4.71434250504018,84.53859353980394,71.0185532506869,-0.5047847594904731,-0.9023696414662652,-1.3064683070240761,-1.720480403680419,9.970221208476485,0.412628173828125,0.3819190489363251,0.7851930618286147,-0.08926200783153959,1.659648131488769,0.34796552699853933,1.22242059665869,-0.9925470510174677,90.64745938185489,15.557492630871678,0.437227534830077,9,-0.42702198028564453,-0.7676801681518555,-1.3710289001464844,-1.9743776321411133,0.20631408691405895,0,0.026980461244255016,-1.222219768327963,24.77687263488769,1.8888758015003573,24.76247787475586,1.499991718152154,24.78646850585937,0.026980461244255016
7699,2010-09-21,25.02157020568848,25.12232780456543,24.82965087890625,25.12232780456543,11983535.0,-0.0021048700078653004,4.809525612387839,-0.3181809968378144,85.39035456192221,74.69932817890512,-0.3655920815847793,-0.8011058196465619,-1.2125630680654176,-1.6739075401694343,11.029458329890852,0.2926769256591797,0.4125657607565074,0.6755584716796896,-0.23521645836965277,1.586333401729032,0.22017100665501843,1.1309459367043608,-0.8131782670779906,82.73374916704614,1.927440500657255,0.4553874650246709,9,-0.23030376434326527,-0.7149019241333043,-1.3074550628662145,-1.9215993881225621,-0.24469757080078836,1,0.013806294602534352,-1.1499977638973777,25.07434844970703,-1.222219768327963,24.77687263488769,1.8888758015003573,24.76247787475586,0.013806294602534352
7700,2010-09-22,24.94480133056641,25.155914306640625,24.882427215576172,25.05035781860352,10671530.0,-0.003068107816216026,-1.3750020704618882,1.0476280619392335,76.87487654865473,75.543095018335,-0.19331859335491686,-0.6635062541420531,-1.0923911467669676,-1.6069944800775318,11.69337391256944,0.2734870910644531,0.44515741818267784,0.5385746955871618,-0.362835774329028,1.4399851655033515,0.08786946062906509,0.9892799305452584,-0.625009716825506,69.23059815801741,-11.346885935548727,0.45070523495809545,9,-0.13194370269775746,-0.6285371780395543,-1.2306861877441442,-1.8448305130004918,-0.1151504516601598,2,0.0082708250180068,4.809525612387839,25.02157020568848,-1.1499977638973777,25.07434844970703,-1.222219768327963,24.77687263488769,0.0082708250180068
7701,2010-09-23,24.757680892944336,24.91601371765137,24.709699630737305,24.73369026184082,8975823.0,-0.0075013801530174895,-4.733184926061476,-0.22727765530700011,65.23075041281885,74.80070276246516,0.03594248599124583,-0.431231867801273,-0.865931300394152,-1.4286963255207787,12.473423152048328,0.23510169982910512,0.5047836043289493,0.30875205993652344,-0.5731147517641162,1.190618871637163,-0.13218134591379638,0.7496854657868433,-0.32083210219747116,10.752954754322596,-64.73453235847342,0.44093340585032065,9,0.055176734924316406,-0.44141674041748047,-1.0435657501220703,-1.657710075378418,-0.13434410095214488,3,0.02403099192575131,-1.3750020704618882,24.94480133056641,4.809525612387839,25.02157020568848,-1.1499977638973777,25.07434844970703,0.02403099192575131
7702,2010-09-24,24.920812606811523,25.10793495178223,24.82965087890625,24.94480133056641,13700500.0,0.006589135491833487,-1.6976989285087294,-0.9999204961044572,67.34101124111885,74.74080615241284,-0.10851359539484307,-0.5292969932367839,-0.9896464210143279,-1.594581757927294,13.454446474830583,0.3502540588378942,0.5633291935650888,0.41334810256957866,-0.4276795918734173,1.2543757970125746,-0.007165744651921102,0.8338619497910784,-0.38329464383953393,47.311975036867636,-25.577953762538613,0.420513847221498,9,-0.1079549789428711,-0.604548454284668,-1.2066974639892578,-1.8208417892456055,-0.6429328918457031,4,0.011936842490361865,-4.733184926061476,24.757680892944336,-1.3750020704618882,24.94480133056641,4.809525612387839,25.02157020568848,0.011936842490361865
7703,2010-09-27,24.99757957458496,25.07434844970703,24.84884262084961,24.92560958862305,10238433.0,0.0030804359787390823,-1.0000169163234063,-3.0001590204335336,73.88724070611698,74.96360909561662,-0.15241811001495265,-0.5487994004005756,-1.0105977489450773,-1.6733775669641062,14.111381467159156,0.22550582885742188,0.5590398604344102,0.43589773178100444,-0.38335958146474525,1.2551550450267541,0.026269075158129596,0.8455263884038793,-0.3734861234993616,64.51601872234927,-7.818285022117308,0.40962865662287457,9,-0.1847219467163086,-0.6813154220581055,-1.3638310432434082,-1.897608757019043,-0.5853557586669922,0,0.007869490538291446,-1.6976989285087294,24.920812606811523,-4.733184926061476,24.757680892944336,-1.3750020704618882,24.94480133056641,0.007869490538291446
7704,2010-09-28,25.13192367553711,25.17990493774414,24.911216735839844,25.05035781860352,9584202.0,0.005374284360263992,2.0269886974085694,1.13333156653328,76.73129187277296,75.56750601342254,-0.2389274192216142,-0.6049510906621443,-1.091673349602548,-1.800179720203218,15.123742320163345,0.2686882019042969,0.5302917351806293,0.500910758972168,-0.2600693793068203,1.2618908972511562,0.12042068983267384,0.8814008281116621,-0.433375304673806,89.7956782937089,14.938746855503183,0.3804900691394934,9,-0.3070707321166992,-0.7844724655151367,-1.5113697052001953,-2.0319528579711914,-0.6429309844970703,1,0.005918323762408972,-1.0000169163234063,24.99757957458496,-1.6976989285087294,24.920812606811523,-4.733184926061476,24.757680892944336,0.005918323762408972
7705,2010-09-29,25.184701919555664,25.223085403442386,25.00237846374512,25.13192367553711,11276574.0,0.002100047919130432,2.407411769902197,0.6470629501450099,72.72727272727283,75.1983886595173,-0.25621989888031393,-0.567807540795652,-1.0903995772314055,-1.8428874540118656,15.737090266501685,0.22070693969726562,0.5227449835262412,0.4781205177307122,-0.17495132113545608,1.1311923565968804,0.15158459829762805,0.8046564371637963,-0.40913649799142604,92.5234617070754,17.473008613359525,0.32653591943308424,9,-0.2183094024658203,-0.8156604766845703,-1.6349186897277832,-2.084731101989746,-0.7724781036376953,2,-0.016193532326515103,2.0269886974085694,25.13192367553711,-1.0000169163234063,24.99757957458496,-1.6976989285087294,24.920812606811523,-0.016193532326515103
7706,2010-09-30,25.06475257873535,25.36222839355469,24.99757957458496,25.155914306640625,13436223.0,-0.004762785805583536,-2.2340249173228997,-1.7272595858479998,62.15281707832171,73.87491207653368,-0.09932926678759912,-0.3935947956841268,-0.9353936143965349,-1.720894078228362,17.2051948854431,0.3646488189697301,0.5075718238663782,0.31091089248657156,-0.29864370097419624,0.9204654859473393,0.006133595756189436,0.6156881892169537,-0.20863356043304648,44.144128011918454,-27.056539513246676,0.3047772967303834,9,-0.02878856658935547,-0.6261396408081055,-1.5413579940795898,-1.9647817611694336,-0.6333370208740234,3,-0.009379773412507508,2.407411769902197,25.184701919555664,2.0269886974085694,25.13192367553711,-1.0000169163234063,24.99757957458496,-0.009379773412507508
7707,2010-10-01,25.22788429260254,25.22788429260254,25.00717544555664,25.20869255065918,9918091.0,0.0065084110986033394,22.000397535281255,-0.21052411340098337,68.05107682225344,72.0429657745836,-0.21429215731317086,-0.5083464839884577,-1.065954630987818,-1.8787906859110066,18.732304813182292,0.22070884704589844,0.4912516868291128,0.42678232192993093,-0.17548459991400733,1.0290492437738692,0.12564886100796357,0.7279157828518983,-0.2705433992497568,73.83174445129647,3.1515609587067672,0.30113346092196835,10,-0.19192028045654297,-0.789271354675293,-1.7044897079467773,-2.127913475036621,-1.0219745635986328,4,-0.023963464141446678,-2.2340249173228997,25.06475257873535,2.407411769902197,25.184701919555664,2.0269886974085694,25.13192367553711,-0.023963464141446678
7708,2010-10-04,25.194297790527344,25.38621711730957,25.03116607666016,25.223085403442386,11171947.0,-0.0013313245647413874,-1.00000000000002,-1.5000000000001852,67.40507403992163,70.04460127213909,-0.18092802111064898,-0.4299165506917646,-0.9982787687793042,-1.838195984726358,20.10002399469383,0.3550510406494105,0.4689934415409134,0.3507335662841804,-0.23569308597690863,0.9371602185452694,0.05752024015363588,0.6439468924147249,0.1679306030273473,59.59596365198746,-10.270937299530189,0.29321332613054485,10,-0.14633941650390625,-0.7436904907226562,-1.225888729095459,-2.094326972961426,-1.180307388305664,0,-0.03637402729700534,22.000397535281255,25.22788429260254,-2.2340249173228997,25.06475257873535,2.407411769902197,25.184701919555664,-0.03637402729700534
7709,2010-10-05,25.4677848815918,25.51096534729004,25.28066253662109,25.31904602050781,13040434.0,0.010855118620026971,-1.0425441935210702,-5.16676605048659,70.40230475916339,69.32542662886229,-0.4296449456310576,-0.6382551277392032,-1.2385907387267423,-2.098876448186296,21.633770036907855,0.3166675567626953,0.46324865538836946,0.5620864868164084,-0.011627028098658343,1.135800001731475,0.2752297293588768,0.84894324427394,-0.4366188049316406,91.5890801821958,22.60226988226566,0.28685675745753286,10,-0.35745239257812855,-0.9524040222168004,-1.4993758201599157,-2.3678140640258825,-1.396219253540039,1,-0.041446913054334567,-1.00000000000002,25.194297790527344,22.000397535281255,25.22788429260254,-2.2340249173228997,25.06475257873535,-0.041446913054334567
7710,2010-10-06,25.41980361938477,25.534955978393555,25.266267776489254,25.41500663757324,10249062.0,-0.0018839982523062293,1.2857189216378557,0.03225103228954894,69.40507937079954,69.78924095752681,-0.34330051815410556,-0.5214016388745613,-1.157771898382876,-2.037394833589371,23.172267866696394,0.2686882019043004,0.40572885711661755,0.45341053009033416,-0.06251934540888726,0.9693404055895556,0.19544559234072167,0.7113754678399467,-0.3886375427246094,78.57137786611837,10.186451573956731,0.2579649377496109,10,-0.23750019073486683,-0.8924274444580114,-1.4717860221862828,-2.319832801818851,-1.535360336303718,2,-0.0366175499339777,-1.0425441935210702,25.4677848815918,-1.00000000000002,25.194297790527344,22.000397535281255,25.22788429260254,-0.0366175499339777
7711,2010-10-07,25.22788429260254,25.53975486755371,25.16071128845215,25.52056121826172,33616924.0,-0.00754999250410715,1.2898492277024654,-61.01272365796132,62.05127525589723,69.2014925147244,-0.08679616225808573,-0.2879403076832041,-0.9337946650100974,-1.8324178170222964,24.1590460247947,0.3790435791015625,0.34469073747043666,0.2257460594177232,-0.25583324369917904,0.7073253625346254,-0.015043592140727924,0.4665357109761743,-0.1765666198730429,41.44148983794431,-25.777994919438576,0.24078965155845175,10,-0.033585548400878906,-0.5301790237426758,-1.3410415649414062,-2.127913475036621,-1.9192008972167933,3,-0.032331703571501724,1.2857189216378557,25.41980361938477,-1.0425441935210702,25.4677848815918,-1.00000000000002,25.194297790527344,-0.032331703571501724
7712,2010-10-08,25.338237762451172,25.395814895629886,25.146318435668945,25.213489532470703,31929137.0,0.0043742657358307735,1.0799821908441538,-0.4262318585570262,57.834740733358075,67.41788140664009,-0.147189518644538,-0.36923319846621894,-1.0064347355441008,-1.9260281470622331,24.908246381725053,0.24949645996094105,0.32392621809534106,0.30563220977783345,-0.1802413638401532,0.7915057833958201,0.06269542296884012,0.5485689965868268,-0.25761385803222225,60.3772028187076,-3.71857145486797,0.24293678680899336,10,-0.11275196075439453,-0.5229816436767578,-1.4034147262573242,-2.238266944885254,-2.2310695648193324,4,-0.03578868479692254,1.2898492277024654,25.22788429260254,1.2857189216378557,25.41980361938477,-1.0425441935210702,25.4677848815918,-0.03578868479692254
7713,2010-10-11,25.338237762451172,25.39101600646973,25.22788429260254,25.38142013549805,10334306.0,0.0,4.230750412818306,-0.34615619839768,59.70587444360374,65.5261683589546,-0.1048069886924452,-0.33501752471337554,-0.9694905222893198,-1.9082723095197665,25.50361434728461,0.16313171386719105,0.34113228548286756,0.2730058670043931,-0.20230742644269029,0.7483191604514765,0.03534922028085319,0.510662513727933,-0.23006600024413615,48.78026314513705,-12.422653820772005,0.2376566467235414,10,-0.06957054138183594,-0.5133857727050781,-1.3914198875427246,-2.238266944885254,-2.4709701538085973,0,-0.04468850770377042,1.0799821908441538,25.338237762451172,1.2898492277024654,25.22788429260254,1.2857189216378557,25.41980361938477,-0.04468850770377042
7714,2010-10-12,25.67409706115723,25.72687530517578,25.29025840759277,25.33344078063965,34974364.0,0.013255037775506517,-1.0449433183551875,-7.888780918727348,69.28935879546236,65.14417792208678,-0.39746930987239537,-0.6234876376362166,-1.275341997344423,-2.2130573871801857,26.580812833082625,0.43661689758301137,0.35159919116805227,0.5584861755371122,0.04876684563872047,1.068205505435504,0.30362651058791457,0.8133458404863099,-0.5400303126293942,90.90903117495026,29.45248585872917,0.2548596649491964,10,-0.311869621276859,-0.7316942214965856,-1.684097290039066,-2.574126243591312,-2.7396564483642614,1,-0.06466076119370734,4.230750412818306,25.338237762451172,1.0799821908441538,25.338237762451172,1.2898492277024654,25.22788429260254,-0.06466076119370734
7715,2010-10-13,25.515764236450195,25.678895950317386,25.482177734375,25.621320724487305,12724885.0,-0.006167026023539468,-1.277760600706755,-0.3098621515996429,70.360830551645,66.05617941912271,-0.20924058328223438,-0.42974989686894816,-1.0908520075845018,-2.027779658434767,27.591962665075677,0.19671821594238637,0.3430804251661357,0.36368856430053853,-0.1512074216055197,0.8785845502065968,0.10624057134750942,0.6211365572535676,-0.33427280339052245,63.636453237575516,-4.058863219273142,0.25744799295302967,10,-0.14873886108398438,-0.5733613967895508,-1.4501957893371582,-2.4157934188842773,-2.6676883697509766,2,-0.056600248968257216,-1.0449433183551875,25.67409706115723,4.230750412818306,25.338237762451172,1.0799821908441538,25.338237762451172,-0.056600248968257216
7716,2010-10-14,25.5301570892334,25.55894660949707,25.343036651611328,25.5301570892334,12357441.0,0.0005640768839931809,6.499602491056049,-0.0,67.78710174557133,66.02684885504692,-0.16838014363220566,-0.4044159119800561,-1.0811653648983892,-2.019620204031739,28.643880459952996,0.2159099578857422,0.31666808083702236,0.3396974563598647,-0.16730663535582835,0.8467015480755578,0.08619541050201818,0.5931995022177112,-0.3050349464044366,66.11559930218576,-3.9863070616667926,0.2535020458578458,10,-0.1511363983154297,-0.4438142776489258,-1.4645886421203613,-2.4301862716674805,-2.787637710571289,3,-0.06446156208127596,-1.277760600706755,25.515764236450195,-1.0449433183551875,25.67409706115723,4.230750412818306,25.338237762451172,-0.06446156208127596
7717,2010-10-15,25.51096534729004,25.789249420166016,25.482177734375,25.60692596435547,16524385.0,-0.0007517283139418796,-3.0,-100.0,65.50726040435174,65.81598067331693,-0.11712774989897667,-0.3451014814322626,-1.034527099368404,-1.9752306442538625,29.768914915408395,0.3070716857910156,0.3022811553116469,0.2838010787963867,-0.2030205269989942,0.7706226845917676,0.040390275898698036,0.5272118816940754,-0.24570295147333,50.42726040289891,-19.539295874366005,0.24341080289768974,10,-0.043181419372558594,-0.3814401626586914,-1.405813217163086,-2.410994529724121,-2.8404159545898438,4,-0.0863268763813454,6.499602491056049,25.5301570892334,-1.277760600706755,25.515764236450195,-1.0449433183551875,25.67409706115723,-0.0863268763813454
7718,2010-10-18,25.750865936279297,25.750865936279297,25.45339012145996,25.515764236450195,12793247.0,0.009403822463140976,1.5306139005849377,-2.449981117449464,67.57495667244353,65.5018308859036,-0.30148048118226,-0.5604552332006882,-1.2527536173019058,-2.187822935866805,30.41779535942226,0.29747581481933594,0.3258093923352554,0.48987579345703125,-0.04397901181195252,1.023730598726015,0.2229483908225376,0.7568031960915249,-0.4332048380276561,92.30778051717223,23.822968644317598,0.2669274026344921,10,-0.2830820083618164,-0.6213407516479492,-1.6121277809143066,-2.650895118713379,-3.224256515502926,0,-0.10266442088546868,-3.0,25.51096534729004,6.499602491056049,25.5301570892334,-1.277760600706755,25.515764236450195,-0.10266442088546868
7719,2010-10-19,25.36702537536621,25.64530944824219,25.18950080871582,25.534955978393555,15452063.0,-0.014905928284621672,1.3456747710519095,-0.7142891912283691,54.35778812734093,63.82990963663044,0.07438684338510271,-0.15748119953444473,-0.856047343972449,-1.7839915678574876,30.675710660966054,0.5613651275634766,0.3174717598748522,0.08876247406005788,-0.43472967192181144,0.6122546200419272,-0.17298359893087678,0.35050854705099255,0.4222240447998047,29.5998295387688,-34.36356560793867,0.2617460729909352,10,0.10075855255126953,-0.23750019073486328,-1.1935014724731445,-2.2454633712768555,-2.8356170654296875,1,-0.09854359073378538,1.5306139005849377,25.750865936279297,-3.0,25.51096534729004,6.499602491056049,25.5301570892334,-0.09854359073378538
7720,2010-10-20,25.15111541748047,25.213489532470703,24.7912654876709,25.03596305847168,22703210.0,-0.008511441711861578,2.5199917313976323,-0.6857139612012175,51.97365840135369,62.71017443057004,0.27734056940145635,0.07871347792928418,-0.6386413093200218,-1.5467684530648818,30.355069153437974,0.5757598876953125,0.30803909315374156,-0.13746318817138814,-0.6410400189074537,0.3661136425646774,-0.3892516035394209,0.11432522719664462,0.6261390304565424,36.05768771345734,-29.15639369535475,0.25178841536803226,10,0.13914203643798828,-0.021590232849121094,-0.8936266899108887,-2.0295534133911133,-2.6964759826660156,2,-0.08813425440157108,1.3456747710519095,25.36702537536621,1.5306139005849377,25.750865936279297,-3.0,25.51096534729004,-0.08813425440157108
7721,2010-10-21,25.35263252258301,25.47258186340332,25.184701919555664,25.275863647460934,15314298.0,0.008012253204582986,-1.2222189503750764,0.6666721878986256,52.801728569372436,62.15095085679386,0.10658888182904391,-0.08005019858081042,-0.8195846491822429,-1.7208343731702804,30.90375776826412,0.32146644592285156,0.2728377330123912,0.03430633544922301,-0.4031751810308144,0.4717878519292604,-0.18443442279079747,0.2530470936892435,0.3851823669433543,56.25010750509849,-7.548634903014957,0.21874075824001882,10,-0.062375068664554334,-0.2231073379516637,-1.036368370056156,-2.231070518493656,-3.04673004150391,3,-0.09878882020053903,2.5199917313976323,25.15111541748047,1.3456747710519095,25.36702537536621,1.5306139005849377,25.750865936279297,-0.09878882020053903
7722,2010-10-22,25.21828842163086,25.40541076660156,25.117530822753906,25.40541076660156,7370571.0,-0.005299019769741231,2.076916804273008,-2.4374767074955663,50.51547743751402,61.129795633895,0.24823320809955618,0.08192295692048646,-0.6658036867094381,-1.5636785675431142,30.947702283430665,0.2878799438476527,0.23761973248788593,-0.11491155624389648,-0.514033957192197,0.28421084470440405,-0.31447275671804675,0.08464964423025378,0.481664491821288,44.5000765244769,-19.01112034228788,0.1995612004741495,10,0.07196903228759766,0.03118610382080078,-0.8972263336181641,-2.096726417541504,-2.902790069580078,4,-0.09817355569798192,-1.2222189503750764,25.35263252258301,2.5199917313976323,25.15111541748047,1.3456747710519095,25.36702537536621,-0.09817355569798192
7723,2010-10-25,25.194297790527344,25.53975486755371,25.170307159423828,25.35742950439453,13040017.0,-0.0009513187692364866,-2.5,0.8717917354698145,43.41798671717345,58.25519873630735,0.2789984042790081,0.1279678459010256,-0.6171498387364238,-1.518699396146797,31.117586768643857,0.3694477081298828,0.22826241758942345,-0.14873809814453054,-0.5218859146801798,0.22440971839111867,-0.33531200641235515,0.03783581012329407,0.4693076258935527,47.19104887608436,-12.241031658982031,0.1865739082678246,10,0.09595966339111328,0.055176734924316406,-0.8276548385620082,-2.0391502380371094,-2.6388988494873047,0,-0.10017141254780426,2.076916804273008,25.21828842163086,-1.2222189503750764,25.35263252258301,2.5199917313976323,25.15111541748047,-0.10017141254780426
7724,2010-10-26,25.28066253662109,25.28066253662109,25.10313606262207,25.136722564697266,8310129.0,0.0034279481338121975,1.4666737338669793,-0.8823543167149721,46.71203858115098,55.627555184030236,0.14634576422261958,0.056198934485692575,-0.6816702744874057,-1.5741670716007903,30.965311095039173,0.17752647399901988,0.2246069360790166,-0.0698102951049826,-0.4309787345234426,0.2913581443134774,-0.2503945148142108,0.11077392460424562,0.34804928264980717,65.38463498664662,8.027644261872936,0.18058421970922914,10,0.009594917297366834,-0.03118801116943004,-0.803665161132809,-2.0151605606079066,-2.4373836517333984,1,-0.10893911944970791,-2.5,25.194297790527344,2.076916804273008,25.21828842163086,-1.2222189503750764,25.35263252258301,-0.10893911944970791
7725,2010-10-27,24.77687263488769,25.11273193359375,24.484193801879886,25.11273193359375,20438933.0,-0.01992787574311461,2.7428657425022647,-2.3333289163332656,40.7114686611253,52.61915150798068,0.5970921566127103,0.5563953946383471,-0.1668534962569943,-1.0397976288269497,30.595627781254294,0.7964687347412038,0.2048004592401007,-0.5532087326049826,-0.9915845631842863,-0.11483290202567886,-0.7723966478946345,-0.33402081731533073,0.8183413311192069,27.727323650476997,-30.335736541857884,0.2191879152896525,10,0.35984897613525746,0.35984897613525746,-0.22790527343749645,-1.5113706588745082,-2.0487461090087855,2,-0.09062743139702734,1.4666737338669793,25.28066253662109,-2.5,25.194297790527344,2.076916804273008,25.21828842163086,-0.09062743139702734
7726,2010-10-28,24.82965087890625,25.0119743347168,24.64252853393555,24.87283134460449,13601709.0,0.002130141474927072,1.2985030348698028,0.12856712874884516,39.27128112441402,49.70404269909871,0.485559088251847,0.5113162876540223,-0.20064903126874967,-1.0619918541462425,29.886510496398245,0.36944580078125,0.13162754929543397,-0.4886754035949714,-0.9677295526652259,-0.00962125452471696,-0.7282024781300969,-0.24914832905984596,0.6989018772530287,32.727341720001654,-24.008494702830788,0.2395270745351272,10,0.28787899017333984,0.3070707321166992,-0.2650899887084961,-1.5545530319213867,-2.317434310913086,3,-0.0956522286871726,2.7428657425022647,24.77687263488769,1.4666737338669793,25.28066253662109,-2.5,25.194297790527344,-0.0956522286871726
7727,2010-10-29,24.62333679199219,24.882427215576172,24.436214447021484,24.84404373168945,21343268.0,-0.008309181950251654,2.000012823636527,5.111268165555272,36.12665285799535,46.209786719715574,0.6176773060198606,0.7062255216309516,0.036717380369520214,-0.8225354934768774,29.314651166461868,0.4462127685546875,0.05750654163247759,-0.6647621154785135,-1.2353846607612091,-0.09413957019581787,-0.9500733881198613,-0.3794508428371657,0.8425544269103256,16.956546537775157,-39.10080465801465,0.2853112726413484,10,0.4174251556396449,0.48939514160155895,-0.058775901794437146,-1.3482389450073278,-2.125514984130863,4,-0.09411536423717959,1.2985030348698028,24.82965087890625,2.7428657425022647,24.77687263488769,1.4666737338669793,25.28066253662109,-0.09411536423717959
7728,2010-11-01,24.27787971496582,24.77687263488769,24.143535614013672,24.748083114624023,20652980.0,-0.014029661371431912,1.3999927722164187,2.1304422973884574,23.005603765541665,42.72621067951565,0.8182677301105876,1.0324404178803448,0.40954342143960076,-0.4558742969389229,28.577141555111275,0.6333370208740199,-0.023480443733930656,-0.9643982887268052,-1.692250353877263,-0.23654622357634736,-1.3283243213020341,-0.6004722561515763,1.105637362186215,11.814345283822762,-38.18898056614225,0.36392603257522904,11,0.5637655258178711,0.6885128021240234,0.2866811752319336,-1.002781867980957,-1.8568248748779297,0,-0.08083001423330027,2.000012823636527,24.62333679199219,1.2985030348698028,24.82965087890625,2.7428657425022647,24.77687263488769,-0.08083001423330027
7729,2010-11-02,24.41222381591797,24.49858856201172,24.33065795898437,24.36904144287109,15725927.0,0.005533601061106452,-1.8000254420556114,-0.09183764532172327,28.464442338514928,40.11407556142246,0.5970254592905526,0.8590031920731036,0.2978878814950505,-0.5680178055770853,27.535853809381027,0.22070884704589844,-0.10117583095040317,-0.7772761344909682,-1.5849794582204275,0.03042718923849108,-1.1811277963556996,-0.3734244726262368,0.8472951149202288,27.72278396813464,-19.706894025038547,0.40385166186473026,11,0.42942142486572266,0.554168701171875,0.15233707427978516,-1.1371259689331055,-1.799249649047848,1,-0.07606127523979145,1.3999927722164187,24.27787971496582,2.000012823636527,24.62333679199219,1.2985030348698028,24.82965087890625,-0.07606127523979145
7730,2010-11-03,24.48899269104004,24.560962677001953,24.27787971496582,24.40262794494629,12040850.0,0.0031446899594624877,1.4583340234873206,1.9999999999998355,30.164607558139593,37.5988398935077,0.4653989897523836,0.7472359940345541,0.24980774285303653,-0.6229102330939753,26.31361472550765,0.2830829620361328,-0.21035235635167382,-0.6539667129516609,-1.5115247296842114,0.20359130378088963,-1.082745721317938,-0.22518770458538384,0.6589279081157073,39.77909653160893,-5.068540127515988,0.42877900836627586,11,0.35265254974365234,0.4773998260498047,0.09715938568115234,-1.201899528503418,-1.6409168243408203,2,-0.06720218454532334,-1.8000254420556114,24.41222381591797,1.3999927722164187,24.27787971496582,2.000012823636527,24.62333679199219,-0.06720218454532334
7731,2010-11-04,24.41222381591797,24.748083114624023,24.33545684814453,24.64732551574707,19313464.0,-0.0031348318851088797,-1.123460789077185,-2.722195229681979,29.51705569742863,35.265681922387095,0.441132181809067,0.800823089593937,0.3497057042083185,-0.5309244698783537,25.32006537445408,0.4126262664794922,-0.27410775975574,-0.6899525642395012,-1.6060856831125747,0.22618055463357223,-1.1480191236760362,-0.23188600480296628,0.6352582847235695,36.363683297538415,-7.456860366507172,0.458066559436536,11,0.42942142486572266,0.554168701171875,0.2554931640625,-1.1035404205322266,-1.6313190460205078,3,-0.068985820494606,1.4583340234873206,24.48899269104004,-1.8000254420556114,24.41222381591797,1.3999927722164187,24.27787971496582,-0.068985820494606
7732,2010-11-05,24.431415557861328,24.49858856201172,24.282678604125977,24.40262794494629,13746978.0,0.0007861529571446813,1.6470320008418198,-0.12244748947355612,23.19693879448768,33.01889881986646,0.33367377496241346,0.7485918626064603,0.3592926677487043,-0.5393831108631062,24.388096967612885,0.2159099578857422,-0.3209058954263462,-0.6254197120666518,-1.5812608421809884,0.33042141804768477,-1.10334027712382,-0.14749914700948352,0.5256718941174228,45.454463320393806,7.4463728033603545,0.47792056505716835,11,0.2806835174560547,0.5349769592285156,0.30587291717529297,-1.0531606674194336,-1.3770256042480469,4,-0.07855455551983437,-1.123460789077185,24.41222381591797,1.4583340234873206,24.48899269104004,-1.8000254420556114,24.41222381591797,-0.07855455551983437
7733,2010-11-08,24.205909729003906,24.436214447021484,24.095556259155273,24.436214447021484,13792414.0,-0.009230158126669052,1.9583257416394746,-8.00013251176042,24.791732058811178,30.583309206273146,0.4517375935239727,0.9327389681214768,0.606291070411558,-0.3031207418336592,23.56253045922396,0.34065818786621094,-0.3970048612603243,-0.794309139251709,-1.812101573702389,0.22348329519897092,-1.3032053564770472,-0.2854129220263708,0.6698225391783375,16.911713123187727,-21.24456052753504,0.5088962172253396,11,0.39823436737060547,0.7364931106567383,0.5313787460327148,-0.8276548385620117,-1.1179332733154261,0,-0.07056491329040693,1.6470320008418198,24.431415557861328,-1.123460789077185,24.41222381591797,1.4583340234873206,24.48899269104004,-0.07056491329040693
7734,2010-11-09,24.01399040222168,24.25868797302246,23.93722152709961,24.220304489135746,17928303.0,-0.007928614496660158,1.271197175506684,0.8958309177943937,25.05270399311739,28.84344646538338,0.4973898577703473,1.0476225291005363,0.8233297154978416,-0.10252420477419832,22.03599814567458,0.32146644592285156,-0.4694623481749609,-0.9032231330871596,-1.959658938356764,0.15321267218244472,-1.4314410357219636,-0.3750052304523557,0.7681207448773293,9.467568362246398,-27.758095718113324,0.5282179026348025,11,0.46060752868652344,0.8492450714111328,0.7352924346923828,0.26628780364990234,-0.7149028778076136,1,-0.06633364698881605,1.9583257416394746,24.205909729003906,1.6470320008418198,24.431415557861328,-1.123460789077185,24.41222381591797,-0.06633364698881605
7735,2010-11-10,24.07156562805176,24.07156562805176,23.73090744018555,23.92762565612793,15562526.0,0.0023975701191567556,3.73333686693322,-0.697673988610315,20.00001786649095,26.702194992280813,0.3679380951321569,0.9236605916487477,0.7943809057834024,-0.14739864533792613,20.576841507776923,0.34065818786621094,-0.5280896948464218,-0.7734379768371547,-1.8547472086970558,0.3078712550227465,-1.314092592767107,-0.2327833609072023,0.5922609722473311,33.490595226264105,-1.2737214178611396,0.5406546159299509,11,0.235101699829098,0.6885128021240199,0.7412910461425746,0.27108669281005504,-0.8492450714111364,2,-0.060593959018680255,1.271197175506684,24.01399040222168,1.9583257416394746,24.205909729003906,1.6470320008418198,24.431415557861328,-0.060593959018680255
7736,2010-11-11,23.88444328308105,24.061969757080078,23.84126281738281,23.88444328308105,18147770.0,-0.007773584313628845,-4.1112681655550976,0.0,19.517559727483203,24.856740200001685,0.45469916030235424,1.0341921513950645,0.9941604700452196,0.05384022353305795,19.74963432653744,0.23030281066895242,-0.6149253811490318,-0.878274631500247,-1.9900927725301614,0.2335435095296674,-1.4341837020152042,-0.3223655609852898,0.6301162515998762,19.999950308829785,-12.973829775026065,0.5559090705149566,11,0.36944675445556996,0.8756351470947301,0.9703965187072789,0.4702043533325231,-0.7244968414306605,3,-0.04339089691556519,3.73333686693322,24.07156562805176,1.271197175506684,24.01399040222168,1.9583257416394746,24.205909729003906,-0.04339089691556519
7737,2010-11-12,23.308683395385746,23.798080444335934,23.260704040527344,23.778888702392575,27260317.0,-0.024106062715020693,1.1132058489313743,-100.0,15.58671123268303,24.032418807461838,0.921242746196949,1.514133486830218,1.5708891339553972,0.643806180917661,18.712865657449772,0.6237392425537074,-0.6673632039687263,-1.3439204216003375,-2.573683160514964,-0.11415768268571114,-1.9588017910576525,-0.7290390521430226,1.0804918041759208,4.081576359795599,-25.974597295528493,0.6148813694573133,11,0.6957101821899379,1.216293334960934,1.637318611145016,1.0483636856079066,-0.27828407287597656,4,-0.02264300460629043,-4.1112681655550976,23.88444328308105,3.73333686693322,24.07156562805176,1.271197175506684,24.01399040222168,-0.02264300460629043
7738,2010-11-15,23.10716819763184,23.630149841308594,23.06878471374512,23.45742225646973,28721967.0,-0.008645498947134844,-1.6292153902502045,0.7448960137593765,11.932776702480211,22.19556707012465,1.0496057835945365,1.5888979939348538,1.7690406459893033,0.8592659636365809,17.860605797736532,0.561365127563473,-0.7332882232544655,-1.4132507324218722,-2.7123384735400293,-0.11416299130371499,-2.0627946029809507,-0.7637068618627936,1.0788821933036488,3.2257650853087045,-21.437861353206937,0.6495438705590781,11,0.8012657165527308,1.321848869323727,1.9132027626037562,1.2498788833618129,-0.15353584289551137,0,-0.002284063696908034,1.1132058489313743,23.308683395385746,-4.1112681655550976,23.88444328308105,3.73333686693322,24.07156562805176,-0.002284063696908034
7739,2010-11-16,22.867267608642575,23.14075469970703,22.81928825378418,23.049591064453125,21728845.0,-0.010382085201329438,-1.3103632625085675,0.5205463040613495,13.148148284475411,20.304849373050853,1.1703861884237625,1.7201118252298286,2.0065875104159154,1.1139261936678118,18.29917651207989,0.32146644592285156,-0.7855440004799483,-1.5281634330749547,-2.9586557980326447,-0.09767106811726478,-2.2434096155538015,-0.812917250596108,1.0953296468548395,3.8313680215181183,-19.60017097553596,0.7152461824788457,11,0.916418075561527,1.437001228332523,2.1794919967651403,1.4897794723510778,0.07196998596191406,1,0.009651736745429407,-1.6292153902502045,23.10716819763184,1.1132058489313743,23.308683395385746,-4.1112681655550976,23.88444328308105,0.009651736745429407
7740,2010-11-17,22.93444061279297,23.08317756652832,22.89125823974609,22.948833465576172,15338474.0,0.0029375177349568737,-2.8095256123876413,0.07894131185270271,13.628017710932497,18.539400707884617,0.96051889192033,1.558248505751127,1.9384115110407834,1.0621298752145307,20.24348202159543,0.21590995788574574,-0.7741890432570742,-1.3501566886901841,-2.874535197260741,0.17422181988037266,-2.1123459429754625,-0.5879674344049057,0.7994948423617991,9.266441860072476,-12.45266847957997,0.762189254285278,11,0.7244977951049805,1.369828224182129,2.217874526977539,1.5161666870117188,-0.20151710510253906,2,0.015899533709040847,-1.3103632625085675,22.867267608642575,-1.6292153902502045,23.10716819763184,1.1132058489313743,23.308683395385746,0.015899533709040847
7741,2010-11-18,22.84807586669922,23.01600646972656,22.64656066894531,22.996814727783203,25482701.0,-0.0037657228075392846,2.9487085397428774,10.334216803604559,14.28573621232698,17.54926708764454,0.8958884436522077,1.525574510372273,2.0128496636475184,1.1675855790291152,21.69491667289459,0.36944580078125,-0.7983170588816186,-1.311293601989746,-2.8771779913882085,0.2545907874087163,-2.0942357966889773,-0.5283514072905149,0.7029301481814301,17.499933744998057,-4.622433195980232,0.782942194699231,11,0.6933116912841797,1.3698291778564453,2.306638240814209,1.7536687850952148,-0.11035346984863281,3,0.016379702699029552,-2.8095256123876413,22.93444061279297,-1.3103632625085675,22.867267608642575,-1.6292153902502045,23.10716819763184,0.016379702699029552
7742,2010-11-19,22.74251937866211,22.905651092529297,22.64656066894531,22.8576717376709,23808462.0,-0.004619928988898181,1.4545413478131577,0.7741914800851478,15.811992311031418,16.55151822678012,0.8232551082583761,1.5137534619103974,2.0980465938759423,1.2908170973614972,23.452140732110006,0.2590904235839879,-0.8424160006677752,-1.2930616378784165,-2.8974407987064943,0.3113175229496612,-2.0952512182924536,-0.49087205746437945,0.6275975670314722,9.755974589089767,-13.105582279532793,0.8021895804140388,11,0.7101049423217773,1.4753856658935547,2.4901623725891113,1.8592252731323242,0.009595870971679688,4,0.01835447762132847,2.9487085397428774,22.84807586669922,-2.8095256123876413,22.93444061279297,-1.3103632625085675,22.867267608642575,0.01835447762132847
7743,2010-11-22,22.670549392700195,22.824085235595703,22.416255950927734,22.814489364624023,19252397.0,-0.003164556431221044,4.0,1.2499958590760771,10.109919104920976,14.891208794758297,0.7314504475944261,1.4619090264155616,2.149793002972821,1.382674581697529,25.047699891407817,0.40782928466796875,-0.8880112290241193,-1.2388442039489753,-2.8564366845760816,0.37874827667813094,-2.0476404442625267,-0.43004796363542397,0.554856297643731,35.09922442252913,12.321653262562037,0.8087962403135524,11,0.5733613967895508,1.4130115509033203,2.6281051635742188,1.9623823165893555,0.1535358428955078,0,0.01587301320211698,1.4545413478131577,22.74251937866211,2.9487085397428774,22.84807586669922,-2.8095256123876413,22.93444061279297,0.01587301320211698
7744,2010-11-23,22.52660942077637,22.64656066894531,22.47863006591797,22.63216590881348,18675490.0,-0.006349205280846593,1.4999716054292536,0.7333368669334535,6.396583787229488,13.379716119284803,0.7176903513416129,1.4640034483430533,2.2720385999882,1.5458669498921296,26.966486835841945,0.19191932678222656,-0.9347366178397181,-1.2450815200805643,-2.8398987147939785,0.34973567463284994,-2.0424901174372714,-0.44767292272385717,0.5369663216843179,16.546692634824748,-3.911746927419042,0.7974085973567077,11,0.7125034332275355,1.5041732788085902,2.7720451354980433,2.10632228851318,0.4606094360351527,1,0.018956378475941893,4.0,22.670549392700195,1.4545413478131577,22.74251937866211,2.9487085397428774,22.84807586669922,0.018956378475941893
7745,2010-11-24,22.531408309936523,22.747318267822266,22.47863006591797,22.65135765075684,15429346.0,0.00021303202228595275,-1.3829823225915587,1.1363521376170334,6.8282295129912285,11.969790539896804,0.5268487508979334,1.351654642568409,2.241286829541977,1.5587817861734194,29.14785797219451,0.2686882019042969,-0.9843829831790494,-1.128009414672853,-2.7409279342611335,0.4849091049154275,-1.934468674466995,-0.32155015487871097,0.40270347421757435,19.200043251219732,0.7223833293626072,0.8064592597941405,11,0.5757598876953125,1.4465970993041992,2.7672462463378906,2.1015233993530273,0.412628173828125,2,0.018100479076050835,1.4999716054292536,22.52660942077637,4.0,22.670549392700195,1.4545413478131577,22.74251937866211,0.018100479076050835
7746,2010-11-26,22.454639434814453,22.56019592285156,22.435447692871094,22.56019592285156,6334306.0,-0.0034071938187820727,1.3636297929240917,0.8800089047194457,5.794035351122787,10.881715441945666,0.4240660435304058,1.3084558056777773,2.2914490782232875,1.645183537247565,31.46818884784054,0.1247482299804652,-1.032498325385525,-1.0860277175903335,-2.6858412159716103,0.5137857807909434,-1.8859344667809737,-0.28612096839969325,0.37590118269437056,7.843045552333738,-6.923887290989997,0.7999067491906388,11,0.5685634613037109,1.5233659744262695,2.755251884460449,2.1782922744750977,0.7053070068359375,4,0.012393165950574714,-1.3829823225915587,22.531408309936523,1.4999716054292536,22.52660942077637,4.0,22.670549392700195,0.012393165950574714
7747,2010-11-29,22.3059024810791,22.502620697021484,22.1667594909668,22.435447692871094,20689454.0,-0.006623885196069712,1.545451917169573,1.227259585848041,6.000047703559616,10.22252333095449,0.464440503270815,1.343559536714455,2.410838440979017,1.7997984533528175,33.53482079069266,0.33586120605468395,-1.0897841495019627,-1.11889295578003,-2.7242203037006654,0.48643439214060535,-1.9215566297403477,-0.3162292818197123,0.44178120311350355,21.16804206274549,6.3967791465943264,0.8026636739603175,11,0.3478546142578125,1.5473546981811523,2.903988838195801,2.327029228210449,0.8540439605712891,0,0.019358997742313866,1.3636297929240917,22.454639434814453,-1.3829823225915587,22.531408309936523,1.4999716054292536,22.52660942077637,0.019358997742313866
7748,2010-11-30,22.31549835205078,22.34428596496582,22.085193634033203,22.11398124694824,18827011.0,0.0004301942492495048,1.0,-1.5555735508473603,7.03887780887915,9.543715500332683,0.3696044514281738,1.2431456980414417,2.36181139828858,1.7967322991812225,35.11052291268526,0.2590923309326172,-1.1402413559032567,-1.0111780166625977,-2.6367208864723857,0.6143648531471904,-1.8239494515674934,-0.19840658175770187,0.3160004934966629,34.78268384301615,18.54160150963531,0.8127714349048946,11,0.26868724822998047,1.4969758987426758,2.9543676376342773,2.3174333572387695,0.7964668273925781,1,0.01956563508889242,1.545451917169573,22.3059024810791,1.3636297929240917,22.454639434814453,-1.3829823225915587,22.531408309936523,0.01956563508889242
7749,2010-12-01,22.55539894104004,22.63216590881348,22.411457061767575,22.497821807861328,20241767.0,0.010750402487301525,1.0909263391848762,0.28571834211995367,14.888974480385002,9.683821808049627,0.09031008717211719,0.9033174678457172,2.086155778908669,1.5664315397544826,36.34992343747546,0.31666755676269887,-1.1143957228831098,-0.6784361839294419,-2.254267886275038,0.897395518416154,-1.4663520351022399,0.109479667243356,-0.47020530700683594,71.01462217408337,54.60271478586424,0.7879158511727985,12,-0.00479888916015625,1.1275291442871094,2.7144670486450195,2.0775327682495117,0.65252685546875,2,0.011912282964181342,1.0,22.31549835205078,1.545451917169573,22.3059024810791,1.3636297929240917,22.454639434814453,0.011912282964181342
7750,2010-12-02,22.84327888488769,22.86247062683105,22.584186553955078,22.6225700378418,18602543.0,0.01276323884140429,1.148145966916749,3.8332726007882956,26.963972525738058,11.09251473176197,-0.23675875812138258,0.5120776571634629,1.7676036724371436,1.2910720481339943,37.57074496298948,0.3070716857910121,-1.0502881119413665,-0.3082705497741749,-1.7763241373858385,1.1597830378374887,-1.0422973435800067,0.4257562440316569,-0.7580852508544886,97.53090055138803,78.20316590532212,0.734026793805832,12,-0.34785652160644176,0.7556838989257848,2.426587104797367,1.789652824401859,0.15833282470703836,3,0.006301195754303768,1.0909263391848762,22.55539894104004,1.0,22.31549835205078,1.545451917169573,22.3059024810791,0.006301195754303768
7751,2010-12-03,22.728126525878906,22.86247062683105,22.60817527770996,22.824085235595703,15885577.0,-0.0050409733028723425,1.944434628975345,-0.43477509398091535,33.86672914058421,13.098596601712279,-0.15691146433664827,0.5213210266650385,1.8561457687045788,1.4168233958334682,39.475843470059345,0.2542953491210902,-0.9866277449079135,-0.33921804428100444,-1.6914317634902112,1.0129956749282023,-1.015324903885606,0.33688881532359716,-0.6118418121337896,82.71605847118072,58.92094692055221,0.676106859604603,12,-0.25429439544677734,0.8204574584960938,2.408595085144043,1.9048051834106445,0.22550582885742188,4,0.00949968127112899,1.148145966916749,22.84327888488769,1.0909263391848762,22.55539894104004,1.0,22.31549835205078,0.00949968127112899
7752,2010-12-06,22.512216567993164,22.79050064086914,22.454639434814453,22.79050064086914,22962276.0,-0.00949968127112899,1.4138011391285872,2.9000397535281257,33.59793200781583,15.70837581314504,0.02558505886339546,0.6177496244852527,2.037128897981354,1.6408820653960028,41.45267501483247,0.3358612060546875,-0.9335966704961507,-0.45916805267334126,-1.6686568901274654,0.7503207847807829,-1.0639124714004033,0.14557636605372082,-0.3660844177246112,54.93832159149215,27.36231331194425,0.6047444187270616,12,-0.038384437561035156,0.9715938568115234,2.6149091720581055,2.1207151412963867,0.3166675567626953,0,0.02877237217849693,1.944434628975345,22.728126525878906,1.148145966916749,22.84327888488769,1.0909263391848762,22.55539894104004,0.02877237217849693
7753,2010-12-07,22.497821807861328,22.66095352172852,22.454639434814453,22.6225700378418,19987078.0,-0.0006394199384303079,1.0476280619391596,0.448276571099594,38.368618521240805,19.260824116924077,0.014417964526067806,0.5245093922661113,2.013234638138769,1.6707025240433353,43.08717220073666,0.20631408691406605,-0.8819921863088531,-0.3881584167480483,-1.464500340985495,0.6881835074893985,-0.9263293788667717,0.1500125453706751,-0.3230361185302755,19.14903514744582,-10.958327837386712,0.5381709621187233,12,-0.02398967742919922,0.9332113265991211,2.578925132751465,2.1351099014282227,0.23030471801757812,1,0.029430610636168364,1.4138011391285872,22.512216567993164,1.944434628975345,22.728126525878906,1.148145966916749,22.84327888488769,0.029430610636168364
7754,2010-12-08,22.42105484008789,22.56499481201172,22.262720108032227,22.517013549804688,22138599.0,-0.0034121955640440405,2.1499870803601597,0.7692190080117205,33.933964764335386,22.27257247818454,0.08340873253880687,0.5015325904313812,2.0457001358910603,1.7600006505610288,44.57752941549281,0.3022747039794922,-0.8391257846866402,-0.3852786064147935,-1.3389207297347205,0.5683635169051335,-0.8620996680747588,0.0915424552451718,-0.2187617532568389,26.40009922338635,-6.081456673687676,0.4768210616599637,12,0.05277729034423828,0.9955835342407227,2.482964038848877,2.21187686920166,0.0767669677734375,2,0.030815246842006205,1.0476280619391596,22.497821807861328,1.4138011391285872,22.512216567993164,1.944434628975345,22.728126525878906,0.030815246842006205
7755,2010-12-09,22.61297416687012,22.64656066894531,22.43065071105957,22.48342704772949,16280325.0,0.008559781337276196,1.195097830091765,-1.3500298151461683,43.098604166783375,26.41752456881349,-0.10697308853946552,0.20526022884268258,1.809094597223421,1.5813960467474537,45.603387059928295,0.22550582885741832,-0.7725282399928339,-0.12042970657348206,-0.8673544977242607,0.6264950845772965,-0.49389210214887314,0.253032689001909,-0.38427397843906874,58.399959292970706,23.03095001267122,0.37346239557538996,12,-0.13914203643799183,0.8036642074584925,2.291044712066647,2.01995754241943,0.03358650207518821,3,0.026310189241286253,2.1499870803601597,22.42105484008789,1.0476280619391596,22.497821807861328,1.4138011391285872,22.512216567993164,0.026310189241286253
7756,2010-12-10,22.84807586669922,22.87206649780273,22.60337829589844,22.66095352172852,18346394.0,0.010396761526997311,1.2857003780565062,1.4444346289751584,52.87959422811558,31.62636307154193,-0.31334874270727653,-0.11748814680834485,1.5349841723001312,1.351841480167458,46.38283237537937,0.26868820190428977,-0.6725415738989966,0.16649036407470774,-0.3535428594957537,0.6865235876451692,-0.0935262477105212,0.4265069758599367,-0.5940248607321656,96.06289107373762,55.08063947466182,0.2600166117852301,12,-0.36944580078125,0.5685625076293945,2.055943012237549,1.8040475845336914,-0.13914108276366832,4,0.006719858765844133,1.195097830091765,22.61297416687012,2.1499870803601597,22.42105484008789,1.0476280619391596,22.497821807861328,0.006719858765844133
7757,2010-12-13,22.78090476989746,22.91524887084961,22.61297416687012,22.876863479614254,20677574.0,-0.002939901687724067,2.499977915194305,-0.512812672007819,53.01841159076731,36.735200158418394,-0.19189228767890754,-0.09684977046852339,1.556302707265779,1.4216973053999098,46.1198151878598,0.30227470397948863,-0.5749640814950361,0.1257081985473647,-0.3064830762497621,0.5578994733444915,-0.09038743885119871,0.3418038359459281,-0.4897728344202683,79.411773302973,36.12861505234391,0.21609563739856355,12,-0.19192028045654297,0.510986328125,2.1231141090393066,1.8712186813354492,0.23030281066894887,0,0.007582121368028716,1.2857003780565062,22.84807586669922,1.195097830091765,22.61297416687012,2.1499870803601597,22.42105484008789,0.007582121368028716
7758,2010-12-14,23.05438995361328,23.05438995361328,22.71853065490723,22.785701751708984,18408712.0,0.012005018522232014,1.4999929012564512,-2.800039753528229,63.48041627652514,42.134249246878404,-0.39062135108414964,-0.3947296994069447,1.2402802619506517,1.1531272838053326,45.3883831323973,0.33585929870605113,-0.4534880655729161,0.4018322944641106,-0.019240744300329737,0.822905333228551,0.19129577508189044,0.6123688138463308,-0.7133286633062959,100.0,51.13165066710381,0.21053651938221968,12,-0.39583492279052734,0.2063140869140625,1.784855842590332,1.597733497619629,-0.06237411499023082,1,-0.00978147022372533,2.499977915194305,22.78090476989746,1.2857003780565062,22.84807586669922,1.195097830091765,22.61297416687012,-0.00978147022372533
7759,2010-12-15,23.08797645568848,23.20792579650879,22.91524887084961,23.07358169555664,16467695.0,0.0014568375976451442,1.3018833959631873,0.05357421736353988,64.00967899906871,46.25043885502625,-0.3807578019583069,-0.43314080383850495,1.1548530949143618,1.12232621190336,44.10078120033893,0.2926769256591797,-0.3170918387625008,0.42438335418701456,-0.030586960654471085,0.8793536690285002,0.19689819676627351,0.6518685116077556,-0.6755822990508662,84.56796788347006,30.62708894341003,0.22748515742074277,12,-0.3526535034179723,0.08396434783935192,1.685297012329098,1.56414699554443,0.02398872375487926,2,-0.015586031564966962,1.4999929012564512,23.05438995361328,2.499977915194305,22.78090476989746,1.2857003780565062,22.84807586669922,-0.015586031564966962
7760,2010-12-16,23.299087524414066,23.3278751373291,22.94403648376465,23.11196517944336,15183618.0,0.009143766632418338,2.137249399806691,12.999337485090454,69.90953929617304,50.25519553898057,-0.5815713697945704,-0.6487968933945503,0.8948324642255159,0.9150266393330995,42.60680384313063,0.3838386535644531,-0.1797134711863677,0.6172620773315458,0.0926896983487353,1.1418344563143563,0.35497588784014056,0.8795482668229511,-0.7912295709919128,96.02653714014974,34.756952492267644,0.26228618949140575,12,-0.503789901733402,-0.22070789337158558,1.3698291778564418,1.353035926818844,-0.28787994384765625,3,-0.03439043334693381,1.3018833959631873,23.08797645568848,1.4999929012564512,23.05438995361328,2.499977915194305,22.78090476989746,-0.03439043334693381
7761,2010-12-17,23.222320556640625,23.3278751373291,23.01120758056641,23.3278751373291,21597332.0,-0.0032948486799322385,5.000072279141979,-0.5640939392086004,72.36538187613988,54.56268996879435,-0.477550406945344,-0.5718752234571483,0.9269765020609313,0.9955804641258084,40.721176114881494,0.31666755676269176,-0.06519819092063273,0.5217828750610352,-0.05213801913891203,1.0957037692609823,0.23482242796106334,0.808743322161007,-0.5996601974715006,85.23507659799253,18.11246961934347,0.2869604470999732,12,-0.42702293395996094,-0.14873886108398438,1.3110523223876953,1.4322023391723633,-0.7916698455810547,4,-0.024793382999386493,2.137249399806691,23.299087524414066,1.3018833959631873,23.08797645568848,1.4999929012564512,23.05438995361328,-0.024793382999386493
7762,2010-12-20,23.15994644165039,23.399845123291016,23.0927734375,23.299087524414066,12841392.0,-0.0026859553005523784,-1.2456027785139414,1.3181908530746076,70.09135942755594,58.08743895838492,-0.3504912516649199,-0.502382488103585,0.9395252998433961,1.06325580300701,38.6489578819794,0.3070716857910156,0.0019067984317437947,0.43853740692138743,-0.17106321196395058,1.0481380258067254,0.13373709747871843,0.7433377163640564,-0.438556013538868,64.78884674066694,-6.159151770793983,0.3048003094426692,12,-0.32866382598876953,-0.2183094024658203,1.3470377922058105,1.4945764541625977,-0.9068222045898438,0,-0.01947377809577966,5.000072279141979,23.222320556640625,2.137249399806691,23.299087524414066,1.3018833959631873,23.08797645568848,-0.01947377809577966
7763,2010-12-21,23.03039932250977,23.236713409423828,22.96322822570801,23.11676406860352,16193622.0,-0.005593584573565624,-1.4782653784330009,0.6206991089787367,61.92768776132853,61.19785262471749,-0.15360671816521787,-0.3631109259600187,1.0167144628276787,1.1966385614379824,36.323906278900544,0.27348518371581676,0.048999312450305865,0.29099779129028747,-0.3333460816122411,0.915341664192816,-0.02117414516097682,0.6031697277415518,-0.20045614316952864,23.76214241856584,-45.22857773473814,0.3121719364512638,12,-0.11515140533447621,-0.17272758483887074,1.2342858314514125,1.4945774078369105,-1.2042980194091832,1,-0.0008333221528035173,-1.2456027785139414,23.15994644165039,5.000072279141979,23.222320556640625,2.137249399806691,23.299087524414066,-0.0008333221528035173
7764,2010-12-22,22.953632354736328,23.12156105041504,22.93444061279297,23.08797645568848,14680492.0,-0.0033332886112144022,-1.16665378372111,1.5555432862191223,53.09972237134103,62.30908798077946,0.0074326767571335495,-0.2663690472281175,1.0283245223656579,1.2710879351498008,33.903593281451116,0.1871204376220703,0.11528752912261808,0.19287967681884766,-0.4300289461019844,0.8157882997396797,-0.11857463464156837,0.5043339882792637,-0.032504864363964714,4.123669090104342,-58.726450414963296,0.31145431146041597,12,0.04797935485839844,-0.21111297607421875,1.2150931358337402,1.4753847122192383,-1.2858638763427734,2,0.0016722182917947581,-1.4782653784330009,23.03039932250977,-1.2456027785139414,23.15994644165039,5.000072279141979,23.222320556640625,0.0016722182917947581
7765,2010-12-23,22.93923759460449,23.0447940826416,22.89125823974609,22.90085411071777,10838891.0,-0.0006271234072836585,-4.333399589213666,-0.2857102292894082,56.285699682543154,62.68754414238252,0.08155085569748266,-0.23173535654457922,0.981156032701584,1.2817554935511097,31.830593656016426,0.15353584289551137,0.17344362991080686,0.15809345245360973,-0.4598852159751843,0.7760721208824037,-0.1508958817607855,0.46708278666800496,0.460607528686527,9.433856123849532,-48.800590591979464,0.3089893342143967,12,0.06717205047607777,-0.19671821594237926,1.104739665985111,1.365031242370609,-1.237884521484368,3,0.007529787514799491,-1.16665378372111,22.953632354736328,-1.4782653784330009,23.03039932250977,-1.2456027785139414,23.15994644165039,0.007529787514799491
7766,2010-12-27,22.73292350769043,22.93444061279297,22.69454002380371,22.92964172363281,13794706.0,-0.008993938271191104,1.3255646257245606,-5.125074537865143,56.6091770199816,63.08651807896189,0.3015209541635464,-0.0036933238312535366,1.1217761856037214,1.4817258343507191,29.787432158894646,0.2446975708007777,0.24682339443311818,-0.06213483810424947,-0.6614083577526486,0.5371386815441497,-0.36177159792844904,0.2375019217199501,0.6567498779296876,5.442110643269161,-51.01125352162262,0.2996367598241987,12,0.3142690658569336,0.009595870971679688,1.2486801147460938,1.571345329284668,-0.7916698455810582,0,0.012241455560339176,-4.333399589213666,22.93923759460449,-1.16665378372111,22.953632354736328,-1.4782653784330009,23.03039932250977,0.012241455560339176
7767,2010-12-28,22.737722396850586,22.814489364624023,22.66095352172852,22.804893493652344,15750938.0,0.00021109863667700957,2.5555997261422796,0.3414584484714568,57.225465403913,62.39152353756054,0.32402742082888025,0.026896372814825042,1.0506033611969663,1.4720789188631613,27.311679718934776,0.15353584289550426,0.29364205186890047,-0.0789269447326646,-0.6334399312435401,0.47558604177821096,-0.3561834379881006,0.1983295485227714,0.6241456542968749,13.333487928338055,-45.86245880236875,0.2772564932554372,12,0.2926769256591797,0.0047969818115234375,1.1419239044189453,1.4801826477050781,-0.6669216156005859,1,-0.013504944797529395,1.3255646257245606,22.73292350769043,-4.333399589213666,22.93923759460449,-1.16665378372111,22.953632354736328,-0.013504944797529395
7768,2010-12-29,22.75211524963379,22.814489364624023,22.670549392700195,22.71373176574707,9659025.0,0.000632994480801452,-1.307687603204697,-0.5714285714285714,60.36033239780291,61.98604058186433,0.2930668537801431,0.04942496262068374,0.9609014363536303,1.4483524876129508,24.60150306228243,0.14393997192382812,0.30449282996963234,-0.08636493682861257,-0.589833478038976,0.41710360438175087,-0.3380992074337925,0.16536933377656737,0.5676979297485367,19.791627845343516,-41.75365290160086,0.25173427060518083,12,0.27828407287597656,-0.009595870971679688,1.0831494331359863,1.465789794921875,-0.6237392425537109,2,-0.02193163172295698,2.5555997261422796,22.737722396850586,1.3255646257245606,22.73292350769043,-4.333399589213666,22.93923759460449,-0.02193163172295698
7769,2010-12-30,22.824085235595703,22.886459350585934,22.728126525878906,22.776105880737305,9403710.0,0.003163221756406598,-1.2000132511759924,1.25,57.14283870451455,60.56751829390228,0.20084871023263418,-0.0014584008577145369,0.8252801876476568,1.3649977637485513,22.842248309925655,0.1583328247070277,0.32323968071164444,-0.027829265594483843,-0.5135182117105366,0.4578596805215689,-0.27067373865250843,0.21501520746354075,0.4561963643273934,42.499863349283665,-18.64009759185629,0.24284447305802626,12,0.2063140869140625,-0.08156585693359375,0.8396506309509277,1.2786674499511719,-0.9020233154296875,3,-0.043725035294676085,-1.307687603204697,22.75211524963379,2.5555997261422796,22.737722396850586,1.3255646257245606,22.73292350769043,-0.043725035294676085
7770,2010-12-31,22.987218856811523,23.11676406860352,22.76171112060547,22.76171112060547,11564402.0,0.007147433052931307,-2.148920333922607,4.700099383820314,54.948843431458585,58.63234735560437,-0.012489121237258871,-0.16153760761753233,0.606039067654013,1.186792410815933,21.519555344103964,0.3550529479980504,0.2999579849423988,0.1281073570251472,-0.3612944438463117,0.6175091578966061,-0.11659354341058048,0.37280825746087487,0.2559030584199,71.57915439207207,14.242993908255869,0.2447009004357293,12,0.04318046569824219,-0.24469947814941406,0.6477289199829102,1.1155338287353516,-1.1035404205322266,4,-0.057399304658683925,-1.2000132511759924,22.824085235595703,-1.307687603204697,22.75211524963379,2.5555997261422796,22.737722396850586,-0.057399304658683925
7771,2011-01-03,22.94403648376465,23.16954231262207,22.92004585266113,23.16954231262207,19050229.0,-0.0018785383876083195,1.2127717161465257,-0.9999915419813754,55.9027653166297,57.05583689883478,-0.014452453624340222,-0.10682754073977918,0.5849588513602484,1.2227728691178683,20.056358856431775,0.24949645996094105,0.26978919052786665,0.07412948608398295,-0.4126248379474191,0.560883810115385,-0.16924767593171808,0.317506648099684,0.26415532785659934,55.66047996039677,1.0706048173783813,0.24337716201570078,1,0.0047969818115234375,-0.20151710510253906,0.5985503196716309,1.1587162017822266,-1.0939445495605469,0,-0.05416149906856449,-2.148920333922607,22.987218856811523,-1.2000132511759924,22.824085235595703,-1.307687603204697,22.75211524963379,-0.05416149906856449
7772,2011-01-04,23.15994644165039,23.183935165405273,22.93444061279297,23.049591064453125,18826386.0,0.009410286548250602,2.1515202621307763,-0.48936818066480586,53.98552185836424,56.17337402072763,-0.2574343875838778,-0.28640736075924167,0.31030121585290615,1.0008433870983957,18.209455662761847,0.2494945526123047,0.20815047972814682,0.2576529502868645,-0.21488090323327214,0.7301868038070012,0.021386023526794418,0.49391987704693463,-0.49899291992187145,95.32734932865709,44.561444712405894,0.23626692676006858,1,-0.2375020980834961,-0.41742706298828125,0.34065771102905273,0.9428062438964844,-1.3338451385498047,1,-0.05262070802328567,1.2127717161465257,22.94403648376465,-2.148920333922607,22.987218856811523,-1.2000132511759924,22.824085235595703,-0.05262070802328567
7773,2011-01-05,23.15994644165039,23.42383575439453,23.06398582458496,23.135955810546875,28342643.0,0.0,-3.2856980600608785,0.21739431020775002,52.788101891738776,56.13874952299405,-0.2649924022882715,-0.24691891657878884,0.2511156964547183,0.9972909057814192,16.50398431398606,0.3598499298095703,0.14374585356806335,0.22454671859741282,-0.22065847393748328,0.6697519111323089,0.0019441223299665467,0.4471493148648591,-0.48853328704833743,62.06902223976839,14.935305017369224,0.22260259626744805,1,-0.11755180358886719,-0.40543174743652344,0.09356069564819336,0.8180580139160156,-1.3002586364746094,2,-0.04702712344971971,2.1515202621307763,23.15994644165039,1.2127717161465257,22.94403648376465,-2.148920333922607,22.987218856811523,-0.04702712344971971
7774,2011-01-06,23.11196517944336,23.3278751373291,22.92484474182129,23.270299911499023,32471030.0,-0.002071734592647534,1.9473654845346444,-6.599856892987757,41.70213413808956,54.518353351388086,-0.21477566796370695,-0.15233259420525158,0.23534939573615077,1.0392595202406092,14.168692392101317,0.4030303955078125,0.0835754081894251,0.1420199394226067,-0.23752084913271077,0.5215607279779242,-0.04775045485505203,0.33179033370026545,-0.41045512084960833,52.898508976102136,11.455787069520781,0.18977039427765904,1,-0.06957054138183594,-0.26868724822998047,0.08636474609375,0.82525634765625,-1.050760269165039,3,-0.04255757417106709,-3.2856980600608785,23.15994644165039,2.1515202621307763,23.15994644165039,1.2127717161465257,22.94403648376465,-0.04255757417106709
7775,2011-01-07,23.20792579650879,23.24630928039551,23.0447940826416,23.09757232666016,21604419.0,0.004151988648320559,1.1538555629172387,-0.6969631262573107,49.37235431584375,53.71426193981721,-0.3001820822565797,-0.21232139573518793,0.09168308894891197,0.9351018472331738,12.038504091836431,0.2015151977539098,0.05591634798776113,0.20823297500610494,-0.14591575213998453,0.5623817021521944,0.0311586114330602,0.38530733857914967,-0.47752271008300795,57.14285714285745,20.362188707971114,0.17707436357304399,1,-0.16553115844726562,-0.36464786529541016,-0.09116172790527344,0.7292957305908203,-0.7772750854492188,4,-0.05540623869696315,1.9473654845346444,23.11196517944336,-3.2856980600608785,23.15994644165039,2.1515202621307763,23.15994644165039,-0.05540623869696315
7776,2011-01-10,23.00161170959473,23.241512298583984,22.93923759460449,23.174339294433594,29427887.0,-0.008889811555028992,-1.0322640626302146,-1.5652211486942125,43.86616441129585,52.229895162859755,-0.05782763312635453,0.006413821495836913,0.2452090495806658,1.1354600447089105,10.631059103962404,0.30227470397949574,0.050897155828344864,-0.005757904052732243,-0.35265045312418053,0.34113464501871604,-0.1792041785884564,0.1676883704829919,-0.2434713164502007,15.384438965656349,-17.11587843261271,0.17344627453572378,1,0.045580863952633166,-0.1583337783813512,0.045580863952633166,0.9356098175048793,-0.8060646057128906,0,-0.048602388712139954,1.1538555629172387,23.20792579650879,1.9473654845346444,23.11196517944336,-3.2856980600608785,23.15994644165039,-0.048602388712139954
7777,2011-01-11,22.953632354736328,23.11676406860352,22.867267608642575,23.11676406860352,15640475.0,-0.002085912737949114,2.058834533719905,0.9444450579180824,46.82544690463707,50.72601899695245,0.02681975173609885,0.07167162574469899,0.24540551430634494,1.1841155740936316,9.399285683855357,0.2494964599609446,0.03920390601502888,-0.06237363815307617,-0.3937815500963815,0.26903427379022915,-0.2280775941247306,0.10333031781857827,-0.1688641471418002,15.517371368257097,-17.341058770787136,0.165703955971653,1,0.12234878540039062,-0.11035442352294922,0.05757570266723633,0.9835891723632812,-0.7292957305908203,1,-0.04807694065486412,-1.0322640626302146,23.00161170959473,1.1538555629172387,23.20792579650879,1.9473654845346444,23.11196517944336,-0.04807694065486412
7778,2011-01-12,22.82888412475586,22.948833465576172,22.804893493652344,22.94403648376465,19803251.0,-0.005434792544053657,1.3077228873293274,0.7058857917874695,45.03817488832782,49.381056350709486,0.18282929344691468,0.18831427012319324,0.33107290713097015,1.308668219687231,8.684280393217552,0.14873886108398438,0.039709361040802804,-0.17584657669067383,-0.5169583319908888,0.16526517860954115,-0.3464024543407831,-0.0052906990405645615,0.5949516296386719,4.58727976279482,-30.587904397195175,0.17055587765010818,1,0.2638893127441406,0.014393806457519531,0.14993715286254883,1.10833740234375,-0.3358592987060547,2,-0.04392605508772307,2.058834533719905,22.953632354736328,-1.0322640626302146,23.00161170959473,1.1538555629172387,23.20792579650879,-0.04392605508772307
7779,2011-01-13,22.728126525878906,22.93444061279297,22.67534828186035,22.93444061279297,14638599.0,-0.004413601572741399,1.5116300569484507,1.7916618355887566,42.14290886220092,47.95817473190307,0.3001026979191508,0.27482074237537546,0.3864421200208987,1.4052715062126104,8.616125853870075,0.2590923309326172,0.037273611730917366,-0.25861167907714844,-0.6186708135074888,0.10144745535319188,-0.4386412462923168,-0.07858211186198005,0.6833303833007811,9.243756430642538,-27.9818257408355,0.18002956721516944,1,0.32146549224853516,0.11515140533447266,0.2243061065673828,1.2090950012207031,-0.19192123413085582,3,-0.03820986827551731,1.3077228873293274,22.82888412475586,2.058834533719905,22.953632354736328,-1.0322640626302146,23.00161170959473,-0.03820986827551731
7780,2011-01-14,22.497821807861328,22.77130889892578,22.445043563842773,22.71853065490723,23048979.0,-0.010133026923945798,1.0,1.0697710968123832,41.403542052281324,46.34714992475325,0.507002649233435,0.46590602186408603,0.5652716119719656,1.6323388367178708,9.188457185947296,0.3262653350830078,0.022935407789056228,-0.44885311126709126,-0.8395820023137368,-0.05812422022044572,-0.6442175567904158,-0.2534886657437667,0.8841907562255855,6.6265305487105435,-33.189353369056626,0.19536444552332344,1,0.4366178512573242,0.42942142486572266,0.44741344451904297,1.4393997192382812,-0.2015151977539027,4,-0.019407074218644738,1.5116300569484507,22.728126525878906,1.3077228873293274,22.82888412475586,2.058834533719905,22.953632354736328,-0.019407074218644738
7781,2011-01-18,22.64656066894531,22.680145263671875,22.37307357788086,22.47863006591797,23327845.0,0.00661125607422175,1.6122667532046082,-0.7608693773494942,46.98414300948378,45.56921894154431,0.34825165471381325,0.28651058085977965,0.3681994446692549,1.4785898519536609,9.863955217228195,0.3070716857910156,0.014093094146566898,-0.2713262557983427,-0.6613845883286764,0.11873207673199104,-0.4663554220635078,-0.0762970895331776,0.6792337551269547,36.77431599248988,-6.127390238666919,0.19502916626516648,1,0.25189399719238637,0.25189399719238637,0.29867458343506215,1.2906608581543004,0.0,1,-0.009533896163836042,1.0,22.497821807861328,1.5116300569484507,22.728126525878906,1.3077228873293274,22.82888412475586,-0.009533896163836042
7782,2011-01-19,22.70893478393555,22.89125823974609,22.65135765075684,22.680145263671875,19433306.0,0.00275424228438248,-4.55552120141372,0.17143700876836787,48.61543805829863,45.105589626717624,0.2404606085968588,0.19880836164514193,0.2566015861922857,1.4139690120465218,10.493647115190752,0.24469757080078125,-0.0017281163438305214,-0.18640155792235902,-0.5696257604986492,0.19682264465393118,-0.37801365921050234,0.005210543365784304,0.5406419724413993,58.33355418334146,11.991861987547964,0.19161210128814438,1,0.14153957366943004,0.18951988220214488,0.2386994361877406,1.228286743164059,0.148736953735348,2,-0.022607299062608832,1.6122667532046082,22.64656066894531,1.0,22.497821807861328,1.5116300569484507,22.728126525878906,-0.022607299062608832
7783,2011-01-20,23.01120758056641,23.01120758056641,22.69933891296387,22.72332763671875,23437266.0,0.013310743084465892,1.1666578326663128,9.99946998807362,55.22788118035256,46.60845040919129,-0.09513394597484748,-0.1106489834178781,-0.08512756545982825,1.108579604078372,10.593436035264977,0.31186866760253906,-0.009208078251340623,0.11683082580566762,-0.2650631988744898,0.49872485048582504,-0.0741161865344111,0.30777783814574633,0.16824892153085358,100.0,50.97584768124675,0.19094701234007883,1,-0.2015161514282262,-0.11275291442871449,-0.07076978683472035,0.9260139465331996,0.06717300415039062,3,-0.03419511790791174,-4.55552120141372,22.70893478393555,1.6122667532046082,22.64656066894531,1.0,22.497821807861328,-0.03419511790791174
7784,2011-01-21,22.99201583862305,23.11196517944336,22.94403648376465,23.08317756652832,17318049.0,-0.0008340171577769784,1.2580628614662546,-0.31666578326662037,50.145741508456595,46.69438231948161,-0.1058808555747568,-0.09321330084486945,-0.1002416127091017,1.1271928681010266,10.476817260371941,0.16792869567871094,-0.030882459931230954,0.09571990966797372,-0.28781022196589134,0.4792500413018388,-0.09604515614896059,0.28748497548490803,0.12293002953689935,83.76631422435204,36.04219830212698,0.19176506581693278,1,-0.18472290039062855,-0.09356117248535512,-0.0323863029480016,0.945205688476559,-0.2015151977539098,4,-0.02170279526926111,1.1666578326663128,23.01120758056641,-4.55552120141372,22.70893478393555,1.6122667532046082,22.64656066894531,-0.02170279526926111
7785,2011-01-24,23.11196517944336,23.126359939575195,22.96802520751953,22.98241996765137,15529179.0,0.005216999747312823,1.0,-1.421048226801983,54.87461202090187,47.9175431649934,-0.2691809468167392,-0.21034324114315694,-0.25566633754695545,1.0085058315725632,10.201143266841854,0.15833473205566406,-0.049642803190909746,0.20703287124633718,-0.18817006580776052,0.6022358083004349,0.009431402719286552,0.4046343397733878,-0.7388916015625,98.08907198326831,49.246858418169964,0.1976014685270494,1,-0.36224842071533203,-0.21351051330566406,-0.15833330154418945,0.82525634765625,-0.23510169982910512,0,-0.024911766837006577,1.2580628614662546,22.99201583862305,1.1666578326663128,23.01120758056641,-4.55552120141372,22.70893478393555,-0.024911766837006577
7786,2011-01-25,23.01120758056641,23.126359939575195,22.92964172363281,23.10716819763184,20015840.0,-0.004359542691184326,1.9285724426778539,-0.7407500110425858,45.37310846987803,47.75617222779794,-0.18653519675426367,-0.0924060437461307,-0.18625392496574733,1.1028278732894705,9.381454382123925,0.19671821594238637,-0.052810195206276944,0.09236106872559091,-0.2968934878772913,0.48161562532847313,-0.10226620957585197,0.2869883470270338,-0.623068275451665,75.75751491740273,31.440615969067494,0.1946272783014416,1,-0.26149082183838246,-0.11275291442871449,-0.07436895370483754,0.9260139465331996,0.18712234497069957,1,-0.031067512122342378,1.0,23.11196517944336,1.2580628614662546,22.99201583862305,1.1666578326663128,23.01120758056641,-0.031067512122342378
7787,2011-01-26,22.43065071105957,23.126359939575195,22.43065071105957,23.10236930847168,43138183.0,-0.02522930913009258,-1.0714305996467655,6.999940370893046,33.33333333333333,46.455634277243,0.3487052759310636,0.4890395574564579,0.3741266686911615,1.670903192378045,8.967242986798873,0.695709228515625,-0.09094793178246263,-0.4728422164916992,-0.9130647237668654,-0.03261970921653301,-0.6929534701292823,-0.2527309628541161,-0.027746993255615138,0.0,-40.33344964902757,0.22011125363758274,1,0.31906604766845703,0.467803955078125,0.503788948059082,1.506570816040039,0.9308109283447266,2,0.009625666266528832,1.9285724426778539,23.01120758056641,1.0,23.11196517944336,1.2580628614662546,22.99201583862305,0.009625666266528832
7788,2011-01-27,22.253124237060547,22.44984245300293,22.1187801361084,22.39226531982422,37021884.0,-0.00791445938353863,1.6037622633584352,0.20714192416248786,31.46998934981177,45.269754331421986,0.4872063071380879,0.6611643662110076,0.5354944336467327,1.8337931562374656,8.785799869099138,0.33106231689453125,-0.11323218767820009,-0.6254191398620605,-1.1502037966996674,-0.10063448302445366,-0.8878114682808658,-0.3630268114432553,0.8732357025146484,13.333345953333762,-24.361018051987706,0.2623923284188037,1,0.36944580078125,0.518183708190918,0.6333355903625488,1.6840972900390625,1.0171756744384766,3,0.027166859546109645,-1.0714305996467655,22.43065071105957,1.9285724426778539,23.01120758056641,1.0,23.11196517944336,0.027166859546109645
7789,2011-01-28,21.826101303100586,22.310699462890625,21.754131317138672,22.243528366088867,36420800.0,-0.01918934750064416,1.0173945507214315,3.0000274160383826,23.91302156024814,43.326363165640515,0.8636422892404845,1.0641466919987224,0.9487973534451086,2.245463149205996,9.154105019411931,0.5565681457519531,-0.15159397987533652,-1.0025428771972642,-1.7078632567137326,-0.2972224976807958,-1.3552030669555002,-0.6498826874390282,1.3002586364746094,5.244751842745012,-28.75067291497276,0.35266018975823454,1,0.6141443252563477,0.7628822326660156,1.0603585243225098,2.1111202239990234,1.5401592254638636,4,0.057375307858500424,1.6037622633584352,22.253124237060547,-1.0714305996467655,22.43065071105957,1.9285724426778539,23.01120758056641,0.057375307858500424
7790,2011-01-31,21.667768478393555,22.03241539001465,21.62458610534668,21.998830795288086,34672780.0,-0.007254287997121023,1.048202003946587,0.7931021877798695,24.354233257885667,40.811928748796284,0.9966591543757808,1.179009700764528,1.0891219277555102,2.3876729065786577,10.548048789601163,0.40782928466796875,-0.1864301680268845,-1.0949031829833977,-1.965287729763677,-0.2245186362031184,-1.5300954563735374,-0.6597109095932581,1.4037023162841784,2.875424518836317,-32.09138155770509,0.43519227339013966,1,0.7077045440673828,0.8564424514770508,1.2042970657348633,2.2694530487060547,1.876016616821289,0,0.05181577251922098,1.0173945507214315,21.826101303100586,1.6037622633584352,22.253124237060547,-1.0714305996467655,22.43065071105957,0.05181577251922098
7791,2011-02-01,21.70135307312012,21.806909561157227,21.629383087158203,21.677364349365234,27734473.0,0.001549979397281076,-1.9599771025139532,-0.07245984375361154,25.78844152577946,38.2755958007386,0.9106627192113237,1.1041639812029729,1.0403322673151614,2.3330937934582074,12.2150879892023,0.17752647399902344,-0.2119500488501167,-0.9991844177246065,-1.9848442101667736,-0.013524625282439473,-1.4920143139456883,-0.5063545215035248,1.2833046401977484,5.11175291670183,-30.980365133942414,0.4928298962210834,2,0.6741199493408168,0.8228578567504847,1.1731114387512172,2.2358684539794886,1.5689468383789027,1,0.05416760892896355,1.048202003946587,21.667768478393555,1.0173945507214315,21.826101303100586,1.6037622633584352,22.253124237060547,0.05416760892896355
7792,2011-02-02,21.94125366210937,21.970041275024414,21.64377784729004,21.72054672241211,26265527.0,0.011054637385094601,1.344838930774503,9.200445257214042,33.57013339509285,35.869179380154186,0.6150989710318306,0.8097995204155168,0.7911037046321816,2.0699330893912062,13.787981873645771,0.326263427734375,-0.21546919968396594,-0.6983491897583036,-1.7146313272865221,0.3179329477699149,-1.206490258522411,-0.19020812099419615,0.9617997547302259,38.37202314917493,-1.63480314771747,0.5081410687641087,2,0.43421936035156605,0.582957267761234,0.9536023139953649,1.995967864990238,1.3098545074462926,2,0.057292818486420316,-1.9599771025139532,21.70135307312012,1.048202003946587,21.667768478393555,1.0173945507214315,21.826101303100586,0.057292818486420316
7793,2011-02-03,22.07080078125,22.13797187805176,21.88847541809082,21.95564842224121,17199250.0,0.005904271521382842,1.000015289701593,0.5217432635636221,37.96133408041987,34.51535633259456,0.3778630418536508,0.626598696543482,0.6558618007589487,1.918332492986199,14.524761170901513,0.24949645996094105,-0.23781092992566855,-0.5143447875976577,-1.5299499740609086,0.5012603988655933,-1.022147380829285,-0.006542194366030429,0.7555445969000232,65.03512444366606,20.263829998302086,0.5078025932316259,2,0.3046722412109375,0.45341014862060547,0.8156585693359375,1.8664207458496094,1.065155029296875,3,0.058478207064003085,1.344838930774503,21.94125366210937,-1.9599771025139532,21.70135307312012,1.048202003946587,21.667768478393555,0.058478207064003085
7794,2011-02-04,22.128376007080078,22.1667594909668,21.94125366210937,22.085193634033203,20698416.0,0.002608660483175207,2.7600178094388985,0.3750020704619615,42.77673112178153,33.1711473438034,0.20662617991276733,0.5181215846088989,0.5977837306838438,1.8391211636170581,15.798657692876212,0.22550582885742898,-0.26953598389591704,-0.40759010314941335,-1.4109668385691272,0.5957866322703005,-0.9092784708592703,0.09409826456044357,0.625863814701745,92.9204411531893,41.5344171201707,0.5016883677098563,2,0.24709701538085938,0.39583492279052734,0.7580833435058594,1.8088455200195312,0.734094619750973,4,0.051604505638081166,1.000015289701593,22.07080078125,1.344838930774503,21.94125366210937,-1.9599771025139532,21.70135307312012,0.051604505638081166
7795,2011-02-07,21.922061920166016,22.14756774902344,21.797313690185547,22.14756774902344,23649854.0,-0.009323507827598831,2.106385858073181,-5.2221731448764075,36.146755129967026,32.14599697270218,0.2530087816987674,0.6568391296446805,0.801032511868307,2.0204645072261656,17.25531481863607,0.3502540588378942,-0.3491069936612341,-0.5496109962463365,-1.5363450442185318,0.43712305172585886,-1.042978020232436,-0.05624397226023703,0.7643986786296999,54.46439980123482,1.1792790989198636,0.49336702398609833,2,0.4534111022949219,0.6021490097045898,0.9643974304199219,1.9959678649902344,0.48939514160155895,0,0.06587877607762449,2.7600178094388985,22.128376007080078,1.000015289701593,22.07080078125,1.344838930774503,21.94125366210937,0.06587877607762449
7796,2011-02-08,21.883678436279297,21.94605255126953,21.797313690185547,21.874082565307614,20216132.0,-0.0017509066449360455,1.2142968694541065,-0.04255265161128126,34.07404081019672,32.228297803464784,0.12810392985257835,0.6399881149699844,0.8383163395643152,2.033783603778481,18.868040856150156,0.14873886108398438,-0.425443825071838,-0.5320978164672852,-1.519089314404244,0.4548936814696738,-1.0255935654357629,-0.03860206749880746,0.739069692909478,45.87170350811259,-6.494963307651929,0.4934957489684791,2,0.1535358428955078,0.6405324935913086,1.0027809143066406,1.9815731048583984,0.7916698455810547,1,0.07586049410154838,2.106385858073181,21.922061920166016,2.7600178094388985,22.128376007080078,1.000015289701593,22.07080078125,0.07586049410154838
7797,2011-02-09,21.8500919342041,21.96524429321289,21.758930206298828,21.811708450317386,15826594.0,-0.00153477406337299,-1.8666684334667267,3.999999999998149,24.99997946640569,31.50940781641966,0.07898371275655691,0.6183650560358913,0.8751852050107978,2.041626112761751,20.332241163788687,0.2063140869140625,-0.5317350585585636,-0.5105072975158684,-1.494274762504599,0.47326016747286204,-1.0023910300102337,-0.018623565021503197,0.7127664735541472,22.352913665699926,-22.997518447386508,0.49188373249436546,2,0.11755084991455078,0.6741189956665039,0.9955844879150391,1.9623823165893555,1.1371269226074219,2,0.06499780328483329,1.2142968694541065,21.883678436279297,2.106385858073181,21.922061920166016,2.7600178094388985,22.128376007080078,0.06499780328483329
7798,2011-02-10,21.826101303100586,21.91726493835449,21.77332305908203,21.806909561157227,16327428.0,-0.0010979647671852666,-2.3333480565370204,0.5000000000000463,24.94842352624876,31.624452479308616,0.040265397885328014,0.5938234049926159,0.9019377505471056,2.034722047744822,21.646760673141088,0.14394187927245738,-0.6225705965414683,-0.4843587875366211,-1.4698494368918915,0.5011318618186493,-0.9771041122142563,0.008386537141014117,0.6804607665129687,16.470395659900706,-23.028415978701755,0.4927453246776355,2,0.06957149505615234,0.6981096267700195,1.006380558013916,1.986372947692871,1.2186927795410156,3,0.06528911630464407,-1.8666684334667267,21.8500919342041,1.2142968694541065,21.883678436279297,2.106385858073181,21.922061920166016,0.06528911630464407
7799,2011-02-11,21.85968780517578,21.902870178222656,21.725343704223636,21.76372718811035,17146936.0,0.0015388227887691563,-1.055565984606764,5.000099383820314,22.055681444796107,31.369057833409776,0.013347832165027995,0.5184193905799575,0.8638264894263372,1.9709652224348915,22.617598346001238,0.17752647399901988,-0.640708248034219,-0.40735034942627024,-1.3918836084911739,0.5771829096386334,-0.8996169789587221,0.08491628010618157,0.5939557065817596,31.818202351749868,-0.2582094287996739,0.49226662953245154,2,0.03838348388671875,0.6165428161621094,1.038766860961914,1.9527864456176758,1.1515197753906286,4,0.0583845486150496,-2.3333480565370204,21.826101303100586,-1.8666684334667267,21.8500919342041,1.2142968694541065,21.883678436279297,0.0583845486150496
7800,2011-02-14,22.06120491027832,22.094789505004886,21.87887954711914,21.93645668029785,17675698.0,0.00921866345478306,1.2500298151460478,1.2999940370893046,29.713151311400168,31.805136698478744,-0.14135639442853787,0.2977823419350223,0.650752330000465,1.7413690911989619,22.611902233510826,0.23510169982910512,-0.6357486685277607,-0.18400239944458008,-1.166349403261993,0.7983446043728328,-0.6751759013532848,0.3071711024641246,0.34269515709456755,90.90946638030633,61.69984041512893,0.4911735019087064,2,-0.15593624114990234,0.37424278259277344,0.8816313743591309,1.7512693405151367,0.9643974304199183,0,0.03632012484410674,-1.055565984606764,21.85968780517578,-2.3333480565370204,21.826101303100586,-1.8666684334667267,21.8500919342041,0.03632012484410674
7801,2011-02-15,22.43065071105957,22.454639434814453,21.922061920166016,22.08999252319336,25261567.0,0.016746401761996488,1.7407549188494138,2.730765702403523,49.99999999999999,33.63067743235731,-0.4430651181801082,-0.0934599989850291,0.27751645861877705,1.3486952896301858,21.919001489739,0.5325775146484375,-0.556020686423345,0.1962388992309556,-0.7721836543893765,1.1646614528512877,-0.2879723775792087,0.6804501760411199,-0.8060646057128906,96.71070009755176,61.17048240465604,0.4842112768101657,2,-0.34065914154052734,0.0023984909057617188,0.5121855735778809,1.2522773742675781,0.65252685546875,1,-0.0008556884746340199,1.2500298151460478,22.06120491027832,-1.055565984606764,21.85968780517578,-2.3333480565370204,21.826101303100586,-0.0008556884746340199
7802,2011-02-16,22.19554710388184,22.47383117675781,22.14756774902344,22.44024658203125,19071697.0,-0.01048135474116274,1.0923129613660432,-0.7183138021197748,48.684186437796754,34.82210547206586,-0.1878511388554962,0.10667934407198132,0.5129804158812128,1.5563632164256447,22.09664470066695,0.3262634277343679,-0.4675917850753173,-0.013195323944088955,-0.9555228701019587,0.9291322222137808,-0.4843590970230238,0.4579684491348459,-0.5543599319458039,62.82047688336371,23.46035761405858,0.4711637730789344,2,-0.09595966339111683,0.179925918579098,0.7496881484985316,1.403415679931637,0.8492469787597621,2,0.021617001632485033,1.7407549188494138,22.43065071105957,1.2500298151460478,22.06120491027832,-1.055565984606764,21.85968780517578,0.021617001632485033
7803,2011-02-17,22.224336624145508,22.272315979003906,22.09958839416504,22.181154251098636,14300542.0,0.0012970854076685967,1.482769019876628,-0.17647104674454933,61.12601993400807,36.860915340091026,-0.21520203444413255,0.016777021119260382,0.4853572692225292,1.4988011433981896,22.81961252440312,0.1727275848388672,-0.3800055666454689,0.05493774414062358,-0.8087441274412157,0.9186196157224629,-0.37690319165029607,0.4867786799315432,-0.5498436920166014,66.66683655137456,22.041603676399276,0.431840935790919,2,-0.12474918365478516,0.1511363983154297,0.735292911529541,1.3242473602294922,0.8444480895996129,3,0.03432643437542193,1.0923129613660432,22.19554710388184,1.7407549188494138,22.43065071105957,1.2500298151460478,22.06120491027832,0.03432643437542193
7804,2011-02-18,22.493024826049805,22.497821807861328,22.20514488220215,22.243528366088867,20295540.0,0.012089818762571314,1.2592647123779797,5.777738515901535,71.7171240591315,40.813178554442636,-0.47687352863635724,-0.3069484958712465,0.22345647685155612,1.2004656006381538,23.914201393185913,0.2926769256591797,-0.32144722066852083,0.34857549667358256,-0.4406720828517905,1.1378230761989556,-0.046048293089103964,0.7431992864362691,-0.7865583641357432,99.22497103271454,47.28136487539658,0.3946237897626859,2,-0.3814420700073242,-0.11755180358886719,0.47500085830688477,0.9907855987548828,0.7196998596191406,4,0.0245306827720555,1.482769019876628,22.224336624145508,1.0923129613660432,22.19554710388184,1.7407549188494138,22.43065071105957,0.0245306827720555
7805,2011-02-22,22.53620529174805,22.63216590881348,22.296306610107425,22.296306610107425,23800125.0,0.001919726939003663,-1.8000095407708943,0.9615314048070455,71.8592467925509,45.01153477470422,-0.4735781226989033,-0.4168470531182784,0.18151804303770902,1.126745182654222,25.269999901633273,0.3358592987060547,-0.2825046484781808,0.42054395675659606,-0.2537418822098054,1.0948297957229975,0.08340103727339354,0.7576868762397986,-0.7822575090771515,86.48639937254741,27.436662383341996,0.33714291948320163,2,-0.3574504852294922,-0.16073226928711293,0.41022968292235973,0.8948278427123988,0.9548034667968714,1,0.021077296850516625,1.2592647123779797,22.493024826049805,1.482769019876628,22.224336624145508,1.0923129613660432,22.19554710388184,0.021077296850516625
7806,2011-02-23,22.296306610107425,22.54580116271973,22.23872947692871,22.48822593688965,21472072.0,-0.010645034447235302,1.0000124229003513,-0.8000015901284676,59.29649295234461,48.822258495364096,-0.18885266274553558,-0.24585836097503844,0.41231753087986434,1.3363141142152593,26.48156531170397,0.3070716857910192,-0.26987732804738584,0.21639032363891886,-0.3196216720194087,0.7524023192972464,-0.05161567419024493,0.48439632146808265,-0.47210137734511903,36.93701114517419,-23.706816287502775,0.2680059978291637,2,-0.11755180358886719,0.07916641235351207,0.6345348358154261,1.1203317642211879,1.2378826141357386,2,0.03270926182277223,-1.8000095407708943,22.53620529174805,1.2592647123779797,22.493024826049805,1.482769019876628,22.224336624145508,0.03270926182277223
7807,2011-02-24,22.64656066894531,22.65615653991699,22.23872947692871,22.32509422302246,27052730.0,0.01570906181740006,1.450709114628564,-1.6750081990837027,63.51349899453663,53.10726688072941,-0.4629282228057292,-0.6104033179296984,0.05901211186263211,0.9548543536132961,26.32017318349179,0.4174270629882777,-0.20862683398370763,0.5558488845825167,-0.017315452406130305,1.1290132215711637,0.2692667160881932,0.8424310530768402,-0.7577185820989101,98.27588570331936,36.61004042675405,0.2865821684943238,2,-0.45581054687499645,-0.27108764648437145,0.25189399719238637,0.7700777053833043,1.041164398193363,3,0.01927961176823345,1.0000124229003513,22.296306610107425,-1.8000095407708943,22.53620529174805,1.2592647123779797,22.493024826049805,0.01927961176823345
7808,2011-02-25,22.8576717376709,22.90085411071777,22.55539894104004,22.68494415283203,24082951.0,0.009321992500833876,1.6666568511252748,0.5373113960401386,65.96636865862982,57.98623212671094,-0.5725303398424337,-0.8157235548167705,-0.16157669419034804,0.7139846579154536,25.664167536767092,0.3454551696777308,-0.12734609858348378,0.7367325782775893,0.07118439459082282,1.4022807619643558,0.40395848643420607,1.0695066701209726,-0.892098205517442,93.79304294424753,34.59023760162823,0.3327740918433828,2,-0.4678049087524414,-0.48219871520996094,0.016792774200439453,0.5589666366577148,1.2522773742675817,4,0.008186413170957918,1.450709114628564,22.64656066894531,1.0000124229003513,22.296306610107425,-1.8000095407708943,22.53620529174805,0.008186413170957918
7809,2011-02-28,23.0783805847168,23.299087524414066,22.87206649780273,22.96802520751953,25209045.0,0.009655788637569662,-1.8254016330342189,0.6388983977296775,75.15656355243667,63.03550015349277,-0.6729564239705184,-0.9884845749598661,-0.3904767918940699,0.4601316705605605,24.601110263693805,0.4414157867431676,-0.009411815988130456,0.8948274612426808,0.11949895642676722,1.6701559660585943,0.5071632088347222,1.2824917136506393,-1.0005733831356274,79.18562128889639,18.582729621117196,0.38766425240795693,2,-0.46780586242676137,-0.6165437698364293,-0.22430753707886097,0.2135105133056605,0.9068222045898402,0,-0.00041579481439157906,1.6666568511252748,22.8576717376709,1.450709114628564,22.64656066894531,1.0000124229003513,22.296306610107425,-0.00041579481439157906
7810,2011-03-01,22.79050064086914,23.174339294433594,22.756914138793945,23.12156105041504,19163610.0,-0.012474009724854906,-1.096384388066421,-2.9999481489162156,67.79659367396593,65.01289945060009,-0.30256456828877276,-0.6452626038489058,-0.12110795662437113,0.7136231043606713,23.10794796211325,0.41742515563964844,0.11306484891994728,0.5508109092712417,-0.22983834718722918,1.3314601657297125,0.16048628104200802,0.9411355375004753,-0.5417141940913623,52.03630653334107,-9.999129592125534,0.3903246282292348,3,-0.09116268157958984,-0.32866382598876953,0.06237316131591797,0.4702033996582031,1.5257625579833984,1,0.018526317234236256,-1.8254016330342189,23.0783805847168,1.6666568511252748,22.8576717376709,1.450709114628564,22.64656066894531,0.018526317234236256
7811,2011-03-02,22.876863479614254,22.876863479614254,22.636964797973636,22.665752410888672,15155481.0,0.0037894226241894646,1.2727248086878835,-0.6376814099129355,69.74167901307003,67.35262084785268,-0.3564615205171151,-0.673578434406096,-0.22288521172450615,0.5960892367496484,21.37944504068978,0.2398986816406179,0.2503703559435344,0.5783982276916468,-0.2085754272081033,1.365371882591397,0.18491140024177,0.9718850551415237,-0.4810348819673962,60.18099303333262,-6.590056821006236,0.3934868274498756,3,-0.17752552032470348,-0.41502666473388317,-0.05277776718139293,0.29507732391357777,1.3482379913330114,2,0.026845694099540296,-1.096384388066421,22.79050064086914,-1.8254016330342189,23.0783805847168,1.6666568511252748,22.8576717376709,0.026845694099540296
7812,2011-03-03,23.19832992553711,23.222320556640625,22.953632354736328,22.99201583862305,17471655.0,0.014052033234770889,1.1131979238546699,0.9772774500149071,73.67549854118415,68.74700735976114,-0.5819193267743863,-0.9444621990535467,-0.5543376058902858,0.24324258895483553,20.51033679806379,0.34545707702637074,0.371610195714716,0.8370108604431152,-0.02687875951309948,1.70090048039933,0.4050660504650061,1.2689556704212244,-0.6760450781428418,86.45164103234832,12.76774813885676,0.4319448099781082,3,-0.4462137222290039,-0.7364931106567383,-0.37424421310424805,-0.1199502944946289,1.0267715454101562,3,0.014477736103594818,1.2727248086878835,22.876863479614254,-1.096384388066421,22.79050064086914,-1.8254016330342189,23.0783805847168,0.014477736103594818
7813,2011-03-04,23.361461639404297,23.48620986938477,23.155147552490234,23.15994644165039,23068153.0,0.0070320455994381525,-2.1363521376170334,0.9767398861031157,74.8018965515069,69.08975985891396,-0.6333951554900352,-1.060305497235749,-0.7215892220476263,0.04936069816638167,20.427076917320402,0.3310623168945348,0.41746070012853664,0.9356095314025872,-0.024384337178176452,1.8956033999833508,0.4556125971122036,1.4156064656929708,-0.7304244172272583,85.31069132103568,6.0695401607833475,0.4799969342903823,3,-0.4989919662475586,-0.8060636520385742,-0.5373759269714355,-0.28787994384765625,1.0651569366455078,4,0.013965882476465463,1.1131979238546699,23.19832992553711,1.2727248086878835,22.876863479614254,-1.096384388066421,22.79050064086914,0.013965882476465463
7814,2011-03-07,23.270299911499023,23.46221923828125,23.164743423461914,23.46221923828125,14466861.0,-0.0039022270657718128,2.100008944454935,-0.9523814030969598,70.72367474716302,68.96358518720419,-0.46978492291368923,-0.9267207289795429,-0.6332168396857973,0.10356725090815644,20.449993827789083,0.29747581481933594,0.4883824071493912,0.7873516082763672,-0.2321368737496634,1.8068400903023978,0.2776073672633501,1.2970958492893843,-0.5024350657687471,74.57624834643045,-3.0572076148985303,0.5097442410130161,3,-0.40783023834228516,-0.7149019241333008,-0.5733609199523926,-0.3286628723144531,1.213893890380863,0,0.03608244000433114,-2.1363521376170334,23.361461639404297,1.1131979238546699,23.19832992553711,1.2727248086878835,22.876863479614254,0.03608244000433114
7815,2011-03-08,23.36626052856445,23.43343162536621,23.24630928039551,23.2655029296875,11799500.0,0.004123737873185096,-1.6896041232592156,-0.5249997515429,67.69509811631391,69.89676353875633,-0.4868135715926094,-0.9580582186455935,-0.7304451846616296,-0.026637587491290304,20.14775448440439,0.18712234497069957,0.538549838465098,0.81110229492187,-0.24503825646895905,1.867242846312699,0.28303201922645727,1.3391725706172828,-0.4834604790494552,85.87576839027068,10.215289634284957,0.5280702756954138,3,-0.5037908554077113,-0.8108625411987269,-0.851645946502682,-0.6741199493408168,0.8396492004394567,1,0.026488716925224587,2.100008944454935,23.270299911499023,-2.1363521376170334,23.361461639404297,1.1131979238546699,23.19832992553711,0.026488716925224587
7816,2011-03-09,23.543785095214844,23.57257461547852,23.299087524414066,23.38545227050781,13483326.0,0.0075974744197249144,1.5333215547702346,1.5714231628365727,76.0668234662441,71.29157736894607,-0.5238640597086501,-1.0591373925282923,-0.9005496287955026,-0.237951545700394,19.922355503822903,0.2734870910644531,0.5523014547177674,0.9056215286254883,-0.1885742926433629,1.9998173498943395,0.35852361799106447,1.452719439259912,-0.564439474520686,95.34859354584172,17.317738141587228,0.5470979106344249,3,-0.4797983169555664,-0.9428062438964844,-1.0939431190490723,-1.0195741653442383,0.9260158538818359,2,0.0328102767041778,-1.6896041232592156,23.36626052856445,2.100008944454935,23.270299911499023,-2.1363521376170334,23.361461639404297,0.0328102767041778
7817,2011-03-10,23.270299911499023,23.48141288757324,23.222320556640625,23.41903877258301,19423510.0,-0.011616024467170472,-1.1176534780032759,-0.9394063508890295,68.47460048161854,71.57026979372257,-0.17052992939695244,-0.710211313727676,-0.6228239636499033,0.00011734427627274613,19.483357679579207,0.32146453857421875,0.5598236988920107,0.5611259460449212,-0.5016109653441951,1.6238628574340375,0.029757490350363014,1.0924944017394793,-0.18417307174367892,27.586222652751395,-49.73890848080065,0.5313684556945585,3,-0.16553020477294567,-0.6621236801147461,-0.820457935333252,-0.746088981628418,1.6313209533691406,3,0.04103090905916629,1.5333215547702346,23.543785095214844,-1.6896041232592156,23.36626052856445,2.100008944454935,23.270299911499023,0.04103090905916629
7818,2011-03-11,23.251108169555664,23.390249252319336,23.0447940826416,23.18873405456543,14923927.0,-0.0008247311816499403,1.0281743765467353,-0.4193531840681083,64.68403684475751,70.40665571509157,-0.1001969540777985,-0.6100662317851651,-0.5999913161062764,-0.020408888154641147,18.773664965171953,0.3454551696777344,0.6203819585033692,0.4706838607788093,-0.5321583532408098,1.4735260747984285,-0.030737246231002047,0.9721049677886207,0.3214664459228551,39.09088609333244,-33.999078734995905,0.5014211070098098,3,-0.1463384628295863,-0.6021490097045863,-0.8012661933898926,-0.7268972396850586,1.3530349731445312,4,0.04189018838538283,-1.1176534780032759,23.270299911499023,1.5333215547702346,23.543785095214844,-1.6896041232592156,23.36626052856445,0.04189018838538283
7819,2011-03-14,23.135955810546875,23.183935165405273,23.01600646972656,23.17913818359375,12797624.0,-0.004952553580201635,5.363787495482606,-0.692312396795303,61.30201683861833,69.6850360667196,0.02679958732995047,-0.4157102885926669,-0.48478122711231464,0.06008150573122606,17.866394480207685,0.23510169982910512,0.6442937193363143,0.29171810150146626,-0.6229855713265948,1.2064217743295274,-0.16563373491256428,0.7490699379154968,0.42606319427490646,21.55160005757365,-47.78480969062859,0.45735183641403016,3,-0.03118610382079723,-0.48699665069579723,-0.6861138343811035,-0.6117448806762695,1.3770256042480469,0,0.05578601446474751,1.0281743765467353,23.251108169555664,-1.1176534780032759,23.270299911499023,1.5333215547702346,23.543785095214844,0.05578601446474751
7820,2011-03-15,22.86247062683105,22.93444061279297,22.61297416687012,22.8096923828125,26149646.0,-0.011820786050738885,2.2682936288625446,-1.2222173144875503,60.535729117049144,68.6621527449395,0.34818242119471776,-0.08339408019887529,-0.21967413368238198,0.30040999261487755,17.29601611965421,0.5229816436767543,0.6389004668906075,-0.02183036804199645,-0.8590355030721639,0.815374766988171,-0.4404329355570802,0.3967721994730873,0.677707876586922,26.00003577767677,-45.475202294191604,0.4186025675150839,3,0.23030376434326882,-0.21351146697997336,-0.41262865066527965,-0.33825969696044567,1.5113697052001989,1,0.07093385494153925,5.363787495482606,23.135955810546875,1.0281743765467353,23.251108169555664,-1.1176534780032759,23.270299911499023,0.07093385494153925
7821,2011-03-16,22.411457061767575,22.8096923828125,22.310699462890625,22.80009651184082,21944560.0,-0.019727245249433922,1.4470561825077985,-7.363629792924563,45.783100380151154,65.56299739371363,0.8115819345767896,0.38589273848768,0.21893989592716068,0.7120899720454581,17.945722469814513,0.5517711639404261,0.5783521154949085,-0.4718842506408727,-1.3113199591393538,0.36755145785760845,-0.8916021048901115,-0.052166396391633896,1.0730891814575259,8.606512640295849,-57.02162315757985,0.41971785424923974,3,0.5301799774169957,0.2375020980835032,0.03838491439819691,0.1127538681030309,2.4421825408935547,2,0.08006854093826621,2.2682936288625446,22.86247062683105,5.363787495482606,23.135955810546875,1.0281743765467353,23.251108169555664,0.08006854093826621
7822,2011-03-17,22.67534828186035,22.69454002380371,22.43065071105957,22.64176177978516,18798249.0,0.011774835494429148,6.333315665332733,-0.0864207225202223,46.790550068627645,62.45062556228259,0.520433360341233,0.1684253104378719,-0.06150056033325413,0.41214545080081777,18.696666383593634,0.28308296203613637,0.5595779756937063,-0.23198308944702006,-1.014124311759268,0.5501581328652279,-0.623053700603144,0.1590875217091039,0.7152902189379908,33.777860228447246,-27.119072483973575,0.3910706111561235,3,0.26628875732421875,-0.02638912200927379,-0.3946356773376465,-0.1511373519897461,1.9479885101318395,3,0.07913671908941922,1.4470561825077985,22.411457061767575,2.2682936288625446,22.86247062683105,5.363787495482606,23.135955810546875,0.07913671908941922
7823,2011-03-18,22.987218856811523,23.193532943725586,22.785701751708984,22.824085235595703,19049604.0,0.013753728104836105,-2.40000159011584,4.857118518939693,48.44517632178713,59.97523684835193,0.1675090800019987,-0.08786658238119927,-0.38663761752292913,0.06605212861749976,19.60370283282934,0.5181846618652344,0.5349924005886422,0.04174337387085103,-0.6715276613396881,0.7550144090813902,-0.31489214373441854,0.3983788914761206,0.3170245209542024,76.6304641370266,17.301427570278882,0.3566355176052702,3,-0.045581817626953125,-0.33825969696044567,-0.7412919998168945,-0.46300792694091797,1.8520278930664062,4,0.08328114940661346,6.333315665332733,22.67534828186035,1.4470561825077985,22.411457061767575,2.2682936288625446,22.86247062683105,0.08328114940661346
7824,2011-03-21,23.0447940826416,23.14075469970703,22.948833465576172,23.0927734375,12221759.0,0.0025046625339375517,1.6666489989001816,-0.29411076944662046,54.706918647550374,58.53210579626709,0.08334668165279169,-0.10749655827470406,-0.45553700641677963,-0.0271374821496444,20.713015752902,0.19192123413085938,0.4649798152302296,0.07173013687133789,-0.6098344837871714,0.7532947575298472,-0.269052173457915,0.41251244720059077,0.17996578193411494,83.1521046366172,21.954587150264302,0.3407823103292544,3,-0.10315704345703125,-0.3958349227905238,-0.8348522186279297,-0.5205831527709961,1.9911689758300781,0,0.06766600102680753,-2.40000159011584,22.987218856811523,6.333315665332733,22.67534828186035,1.4470561825077985,22.411457061767575,0.06766600102680753
7825,2011-03-22,23.01120758056641,23.10716819763184,22.86247062683105,23.006410598754886,13636307.0,-0.0014574442260038012,1.487797783530716,-0.09998012323593719,52.53623318870078,55.91759576542895,0.06847313111349962,-0.0384719487053502,-0.43699199600664684,-0.021678144866736915,21.369719147368556,0.24469757080078836,0.36946235584156994,0.014393520355227452,-0.6354400084805043,0.6642270491909592,-0.3105232440626402,0.3393102847730951,0.18232536315917613,79.34770632093183,17.277151401385737,0.3249167644178664,3,-0.11515140533447621,-0.2854804992675817,-0.8240566253662145,-0.48699665069580433,2.0775337219238246,1,0.06526271291806518,1.6666489989001816,23.0447940826416,-2.40000159011584,22.987218856811523,6.333315665332733,22.67534828186035,0.06526271291806518
7826,2011-03-23,23.02560234069824,23.0447940826416,22.68494415283203,23.006410598754886,12868487.0,0.0006255543122379859,11.500165639700523,4.00079522862675,46.311485759391765,53.455027462959315,-0.030347125919341522,0.004818768674002882,-0.4599199651517871,-0.0652446355667351,22.089731676348087,0.3598499298095703,0.2942723971923087,-0.0076765060424826,-0.5676335789282554,0.5522805668432902,-0.287655042485369,0.2723020304004038,0.11515235900879262,77.98734905117837,18.215932552828043,0.2799785364428859,3,-0.17512798309325817,-0.278284072875973,-0.8552441596984828,-0.5013914108276332,1.9431896209716832,2,0.058553864145824086,1.487797783530716,23.01120758056641,1.6666489989001816,23.0447940826416,-2.40000159011584,22.987218856811523,0.058553864145824086
7827,2011-03-24,23.08317756652832,23.09757232666016,22.90085411071777,23.09757232666016,14031888.0,0.0025004872827285585,26.33191996818678,-0.7500496919106199,43.776823668211,51.13200377667637,-0.13103697657402336,-0.019361744825758365,-0.5239885524690493,-0.14865870429660077,22.55029579537171,0.19671821594238992,0.22570260391014685,0.028067874908447976,-0.5016348925776519,0.5577706423945479,-0.23678350883460197,0.2929192586514979,-0.7724781036376953,78.30164974666883,20.86186438672248,0.2648513837430501,3,-0.33106136322021484,-0.24709606170654297,-0.8216571807861328,-0.5589666366577148,2.1495037078857457,3,0.07669923393476208,11.500165639700523,23.02560234069824,1.487797783530716,23.01120758056641,1.6666489989001816,23.0447940826416,0.07669923393476208
7828,2011-03-25,23.0447940826416,23.14075469970703,22.84807586669922,23.14075469970703,17943518.0,-0.0016628336274800981,5.0999781359941165,6.666357493041948,44.835169251630305,49.302354044788814,-0.13968632916860813,0.03558365254818341,-0.4886567049579398,-0.13108361790633083,22.277935673534337,0.2926788330078125,0.11096906779292581,-0.01967172622680735,-0.5412387540576091,0.5018953016039944,-0.28045524014220646,0.24111178768859176,-0.7183571624755842,78.94725830208891,22.69712546380213,0.26078351391540033,3,-0.2926778793334961,-0.20871257781982422,-0.8072638511657715,-0.5205831527709961,2.3126354217529297,4,0.06849888541810056,26.33191996818678,23.08317756652832,11.500165639700523,23.02560234069824,1.487797783530716,23.01120758056641,0.06849888541810056
7829,2011-03-28,23.06878471374512,23.12156105041504,23.03039932250977,23.0927734375,9457065.0,0.0010410434138610203,1.2353436381918077,0.2499850927232243,42.95455058793787,47.34888976377644,-0.19467986754642297,0.011422921828188493,-0.512234901816278,-0.17809948535785125,21.053118083957994,0.09116172790526988,0.02940695069554522,0.004798698425297232,-0.5167320867359173,0.5263294835865118,-0.2559666941553118,0.2655640910059063,-0.7097750823974636,84.210548339583,30.398040200040725,0.2607653925806077,3,-0.31666851043701527,-0.1799249649047887,-0.8312544822692907,-0.5445737838745153,2.331827163696289,0,0.07674708737811886,5.0999781359941165,23.0447940826416,26.33191996818678,23.08317756652832,11.500165639700523,23.02560234069824,0.07674708737811886
7830,2011-03-29,23.212724685668945,23.212724685668945,22.98241996765137,23.039995193481445,15344102.0,0.006239599255441597,1.6666519434628564,-7.200445257216619,42.032377089440494,46.93214273147525,-0.3170529163607547,-0.1046275214994914,-0.6466567956163729,-0.34568722650829997,20.297112723904625,0.23030471801757457,-0.033997642237650894,0.12762746810913228,-0.38132160269731585,0.6365765389155804,-0.12684706729409356,0.3821020035123581,-0.8224452515869132,100.0,49.316530887113245,0.25447453540322457,3,-0.3910369873046875,-0.30707263946533203,-0.9691967964172363,-0.6885137557983398,2.010360717773441,1,0.07854478082568073,1.2353436381918077,23.06878471374512,5.0999781359941165,23.0447940826416,26.33191996818678,23.08317756652832,0.07854478082568073
7831,2011-03-30,23.491008758544922,23.58696746826172,23.28469467163086,23.318279266357425,19547103.0,0.011988427754359376,-1.5200038163083578,0.9999999999999795,55.29955309995118,47.877587512733434,-0.4761731511758178,-0.352621363398697,-0.9167878946441661,-0.6450151570804259,20.289386912557163,0.37424278259277344,-0.07517484406572095,0.3752042770385735,-0.15452905458553445,0.9049376086626815,0.11033761122651953,0.6400709428506275,-1.0513826093676748,87.01315463406574,32.02798754468551,0.2648666658120538,3,-0.3550529479980469,-0.578160285949707,-1.2138948440551758,-0.9667978286743164,1.7080879211425781,2,0.06801464170261018,1.6666519434628564,23.212724685668945,1.2353436381918077,23.06878471374512,5.0999781359941165,23.0447940826416,0.06801464170261018
7832,2011-03-31,23.534189224243164,23.726110458374023,23.41903877258301,23.51979637145996,20532097.0,0.0018381699203331436,-1.8444672167353386,0.08332597173145048,56.719791364821795,48.796989184181726,-0.4299267284672048,-0.3893101035586568,-0.9531563408486434,-0.7095084669707816,19.628702004806435,0.3070716857910121,-0.09299485909733107,0.40159177780151367,-0.15952138896716406,0.9627049445701914,0.12103519441717481,0.6821483611858525,-1.0027757695391593,78.14195067590906,20.27273358555776,0.2805565833843387,3,-0.3286619186401367,-0.5517692565917969,-1.257075309753418,-1.0099782943725586,1.7320785522460902,3,0.0609582392559731,-1.5200038163083578,23.491008758544922,1.6666519434628564,23.212724685668945,1.2353436381918077,23.06878471374512,0.0609582392559731
7833,2011-04-01,23.687725067138672,23.70211982727051,23.534189224243164,23.582170486450195,13283035.0,0.006523948687271908,1.500007098743443,7.333819241982507,62.863512989530825,49.70327744440178,-0.5293084609413832,-0.5450972686344215,-1.107700261824533,-0.88008003771861,18.433594504756567,0.1679306030273473,-0.01873037303244729,0.5388144493103013,-0.06746729835144905,1.1450961969720517,0.23567357547942436,0.8419553231411783,-1.0368419120676649,94.83852601126416,31.03798128724287,0.3031408738308758,4,-0.48219776153564453,-0.6693201065063477,-1.4046134948730469,-1.1635141372680664,1.6649074554443395,4,0.06522180593098281,-1.8444672167353386,23.534189224243164,-1.5200038163083578,23.491008758544922,1.6666519434628564,23.212724685668945,0.06522180593098281
7834,2011-04-04,24.10994911193848,24.215505599975586,23.87005043029785,23.989999771118164,21573989.0,0.01782459242510992,1.086949507985159,1.136372671256426,77.19660087190411,52.443318298091036,-0.8767505935788833,-0.9498931095215362,-1.525428186938516,-1.3139931437884549,17.541160969626528,0.5277805328369141,0.051197163383701394,0.9190560340881397,0.17642876540576324,1.6616833027705162,0.5477423997469515,1.290369668429328,-1.3515432265371707,91.43964658495413,21.913368167618543,0.37131363434118747,4,-0.6597242355346715,-0.8468465805053746,-1.7272791862487828,-1.5857381820678746,1.3434410095214808,0,0.051741311715931326,1.500007098743443,23.687725067138672,-1.8444672167353386,23.534189224243164,-1.5200038163083578,23.491008758544922,0.051741311715931326
7835,2011-04-05,23.98520278930664,24.220304489135746,23.980403900146484,24.15793037414551,14296582.0,-0.005174059972199108,-1.6315657331757563,-1.4400044523597377,90.00007756688206,57.29760627670107,-0.6697443281723849,-0.8183572739530902,-1.4014095249259526,-1.2026992580593507,16.603521136594154,0.23990058898926137,0.09585443149082096,0.7633625984191887,-0.05749987288032088,1.5842250697186984,0.3529313627694357,1.1737938340689418,-1.0519449381564172,74.87182205333397,-2.262891458699727,0.4104312356497547,4,-0.45101261138916016,-0.719700813293457,-1.4489970207214355,-1.4609918594360352,1.6984920501708984,1,0.059011762400683176,1.086949507985159,24.10994911193848,1.500007098743443,23.687725067138672,-1.8444672167353386,23.534189224243164,0.059011762400683176
7836,2011-04-06,24.31626319885254,24.34025382995605,24.00439453125,24.009191513061523,16846394.0,0.013802693788083964,-1.1212234375752679,-1.777780231672133,90.33025059442107,62.47020926850219,-0.8923067556881392,-1.1474064000012199,-1.7261174314706729,-1.5424357658619172,15.424434442622099,0.3550510406494105,0.12812447607330313,1.0557991027832045,0.10823721616064219,2.003360989405767,0.5820181594719216,1.5295800460944875,-1.202818818384344,97.39576216090904,14.166288136363633,0.47378094331128195,4,-0.7220983505249023,-0.9907865524291992,-1.7356758117675781,-1.7920522689819336,1.3482379913330114,2,0.03729282732194794,-1.6315657331757563,23.98520278930664,1.086949507985159,24.10994911193848,1.500007098743443,23.687725067138672,0.03729282732194794
7837,2011-04-07,24.225101470947266,24.301870346069336,24.057172775268555,24.253889083862305,12180492.0,-0.003749002351215558,2.923002828529929,-0.09374883536032398,84.12704589170538,66.83597333962165,-0.6952405355925251,-1.0340626278334355,-1.6108155864038878,-1.4513750749217031,14.500931630980979,0.2590904235839844,0.1740496939081666,0.9168972969055176,-0.124331277373674,1.9581258711847092,0.39628300976592,1.4375115840451151,-0.915367578561014,85.7142519107455,1.5818857555667023,0.5206142871395966,4,-0.5637645721435547,-0.8996248245239258,-1.6445140838623047,-1.7008905410766602,1.6840991973876953,3,0.04020603215670038,-1.1212234375752679,24.31626319885254,-1.6315657331757563,23.98520278930664,1.086949507985159,24.10994911193848,0.04020603215670038
7838,2011-04-08,24.225101470947266,24.32585906982422,24.143535614013672,24.24909210205078,12129012.0,0.0,1.0540645078109891,0.833366461273438,83.60662681943731,71.35287069867714,-0.5701658213451815,-1.0090886365342762,-1.5804546678587457,-1.448259514501622,14.251196535380576,0.18232345581054688,0.24495036911478607,0.8681976318359368,-0.25004846058690333,1.986443724258777,0.30907458562451495,1.4273206780473586,-0.7504843885498467,75.51009646197963,-8.384966948602155,0.559123046211421,4,-0.5637645721435547,-0.8996248245239258,-1.6181249618530273,-1.7008905410766602,1.4441986083984375,4,0.042978821235925,2.923002828529929,24.225101470947266,-1.1212234375752679,24.31626319885254,-1.6315657331757563,23.98520278930664,0.042978821235925
7839,2011-04-11,24.426618576049805,24.48899269104004,24.18191909790039,24.229900360107425,15596915.0,0.008318524706458552,-1.0983518954180216,-8.199793289871055,86.78314350661759,76.32517807836348,-0.6244906850504854,-1.168884054838827,-1.7348769000255402,-1.6416270888810445,14.20701549219127,0.30707359313964844,0.3312198030236111,1.0051815986633308,-0.20459733753025233,2.214960534856914,0.40029213056653745,1.6100710667601241,-0.8134996140430033,87.735845518607,3.130674607383426,0.604889468096792,4,-0.5397748947143555,-1.0267724990844727,-1.7176847457885742,-1.871220588684082,1.3962173461914062,0,0.037910034237860435,1.0540645078109891,24.225101470947266,2.923002828529929,24.225101470947266,-1.1212234375752679,24.31626319885254,0.037910034237860435
7840,2011-04-12,24.484193801879886,24.685710906982425,24.27787971496582,24.38343620300293,21058358.0,0.0023570690167706854,-1.6153874380772046,0.51219252062793,87.07326012298245,79.8555899698114,-0.5394722511281849,-1.158111370236508,-1.7386129083954174,-1.6917078125604696,15.688106639469336,0.4078311920166051,0.4280437823492633,0.9816706657409711,-0.28635253575715325,2.2496938672390954,0.3476590649919089,1.6156822664900332,-0.7134175686471025,70.4223893215681,-14.399435320966461,0.6340116007490627,4,-0.43181896209716797,-0.9859886169433629,-1.775259971618656,-1.9287958145141637,1.146722793579098,1,0.03958457147589067,-1.0983518954180216,24.426618576049805,1.0540645078109891,24.225101470947266,2.923002828529929,24.225101470947266,0.03958457147589067
7841,2011-04-13,24.205909729003906,24.484193801879886,24.143535614013672,24.25868797302246,15226136.0,-0.011365866286134896,-2.8378297072253957,-0.5238140309695798,75.65795266419704,81.95983011418642,-0.166638854913721,-0.7784078309378373,-1.4096959527806945,-1.406092361430467,17.40188618148761,0.3406581878662145,0.5310527326171623,0.6136639595031745,-0.5811289526948755,1.8084568717012246,0.016267503404151284,1.2110604156021978,-0.2521465610211955,23.663950718436453,-59.42219359796893,0.5973964560990243,4,-0.09595966339111328,-0.7077045440673828,-1.4969758987426758,-1.6505117416381836,1.4681873321533239,2,0.06105059165377824,-1.6153874380772046,24.484193801879886,-1.0983518954180216,24.426618576049805,1.0540645078109891,24.225101470947266,0.06105059165377824
7842,2011-04-14,24.46980094909668,24.541770935058594,24.12434387207031,24.19631385803223,16117549.0,0.010901933579326561,1.000000000000017,-5.181814896461932,79.52291608709929,83.81087490280514,-0.3172152088595688,-0.9496597600623211,-1.6265778070031658,-1.6593578229549522,19.24599877368665,0.4174270629882848,0.6421934775831701,0.7878325462341316,-0.3863786838514329,1.962043776319696,0.2007269311913511,1.374938161276912,-0.3696482333140274,61.53853994658823,-21.159409356469354,0.5871056150427817,4,-0.19192028045654297,-0.9715957641601562,-1.6373181343078613,-1.871220588684082,1.079549789428711,3,0.048823455637180935,-2.8378297072253957,24.205909729003906,-1.6153874380772046,24.484193801879886,-1.0983518954180216,24.426618576049805,0.048823455637180935
7843,2011-04-15,24.901620864868164,24.93520545959473,24.5225772857666,24.671316146850586,27354106.0,0.017647054696921183,1.774214231671775,0.8421045290335288,82.48303734893148,84.39825673358595,-0.6243979275023044,-1.2972125368644818,-2.009577670271554,-2.0767839381448496,20.638809233617472,0.4654045104980504,0.718605362989102,1.1239323616027832,-0.12175878073725244,2.369623503942819,0.5010867904327654,1.746777932772801,-0.7772769927978551,95.85815936489229,12.800005170636055,0.6228455711700183,4,-0.4438161849975586,-1.2786684036254883,-2.0451478958129883,-2.3030405044555664,0.6861133575439453,4,0.040462418447962056,1.000000000000017,24.46980094909668,-2.8378297072253957,24.205909729003906,-1.6153874380772046,24.484193801879886,0.040462418447962056
7844,2011-04-18,24.604143142700195,24.75288200378418,24.40262794494629,24.748083114624023,21947061.0,-0.011946118840306386,3.5624487564908445,-0.6249979295380386,73.38708539845977,82.55236871487236,-0.2787614251200239,-0.9243124174210386,-1.667586154584832,-1.7641977941923308,21.93199231237048,0.498992919921875,0.7893803495180229,0.748487186431884,-0.49925688902273535,1.9962312618865035,0.12461514870457435,1.3723592241591938,-0.47979927062988637,59.171537783004915,-20.845381713406688,0.6238720377273089,4,-0.13434314727783203,-0.9811906814575195,-1.7272787094116175,-2.0055627822875977,0.8108634948730433,0,0.043291771246320776,1.774214231671775,24.901620864868164,1.000000000000017,24.46980094909668,-2.8378297072253957,24.205909729003906,0.043291771246320776
7845,2011-04-19,24.512981414794922,24.58015441894531,24.426618576049805,24.49858856201172,16817424.0,-0.0037051372761306434,1.0645020645790562,-0.09999204939972968,68.33045505923944,80.10794698874106,-0.11718439604002384,-0.7535054845238847,-1.5254010251547712,-1.6583809863979795,23.55794685496987,0.17752456665039062,0.8372325705823727,0.5822367668151855,-0.6318322970700692,1.7963058307004403,-0.024797765127441806,1.189271298757813,-0.22646522521973012,47.928962069979434,-29.91401778642043,0.6070345319426281,4,-0.01679229736328125,-0.8900289535522461,-1.636116981506344,-1.9144010543823242,0.5037899017333984,1,0.05343513648061271,3.5624487564908445,24.604143142700195,1.774214231671775,24.901620864868164,1.000000000000017,24.46980094909668,0.05343513648061271
7846,2011-04-20,24.37384033203125,24.940004348754886,24.01399040222168,24.86323547363281,27179033.0,-0.005676220301774171,1.8805928527776417,-34.00265041081343,64.55909540392959,77.93373026787711,0.03462398738839312,-0.5356414866662575,-1.334563976670644,-1.5040193610417916,25.23945009857693,0.9260139465332067,0.8106066984745617,0.3756837844848633,-0.7748301913835611,1.5261977603532877,-0.1995732034493507,0.9509407724190773,0.5613651275634801,38.860098290827,-37.3362833560311,0.5752569879342129,4,0.10315704345703125,-0.7484884262084961,-1.5029735565185511,-1.7752599716186523,0.3598499298095703,2,0.05157481325483726,1.0645020645790562,24.512981414794922,3.5624487564908445,24.604143142700195,1.774214231671775,24.901620864868164,0.05157481325483726
7847,2011-04-21,24.85363960266113,25.41020774841309,24.29707145690918,24.33545684814453,38577949.0,0.01968500917761995,-2.741926796974945,-1.0588228416425034,68.16145549533499,76.21760012075461,-0.3873779088500733,-0.9233415921816288,-1.7549433543060715,-1.9632786527116686,27.180543156429003,1.1131362915039098,0.7864452490935321,0.7669599533081026,-0.3593221812988041,1.8932420879150094,0.20381888600464748,1.3301010206115578,-0.8396492004394496,60.137427939126944,-13.134879930723407,0.5631410673034539,4,-0.14154052734374645,-0.9332103729248011,-2.058341503143307,-2.2550592422485316,0.21590995788574574,3,0.03301156175163378,1.8805928527776417,24.37384033203125,1.0645020645790562,24.512981414794922,3.5624487564908445,24.604143142700195,0.03301156175163378
7848,2011-04-25,24.62333679199219,24.7912654876709,24.32585906982422,24.709699630737305,16016465.0,-0.009266361561156566,2.730794223550727,-0.16666482624586715,58.50560176556578,73.07565103841554,-0.10576734104184382,-0.5994487893660292,-1.465898271877375,-1.713719755467391,29.38516646698043,0.5277805328369105,0.7287067587990883,0.4577300071716337,-0.5787940293995355,1.494254043742803,-0.060532011113949125,0.9759920254572165,-0.6093463897705114,43.64266003661116,-26.202561396609937,0.5182620182855844,4,0.08876228332519176,-0.5757608413696325,-1.8280386924743688,-2.0247564315795934,0.2878799438476527,0,0.037607167312691425,-2.741926796974945,24.85363960266113,1.8805928527776417,24.37384033203125,1.0645020645790562,24.512981414794922,0.037607167312691425
7849,2011-04-26,24.83924674987793,24.87283134460449,24.465002059936523,24.551366806030273,15214673.0,0.008768509309264427,1.2973118164041775,-3.3333775039202767,63.73457500161039,70.48246380270751,-0.2871919469229205,-0.712446901694193,-1.6204286860406896,-1.9127531576945351,31.75902481933437,0.4078292846679652,0.7082950248721822,0.5851168632507324,-0.354912277194142,1.5251460036956068,0.115102293028297,1.0551314334731678,-0.7973320007324212,59.10658178738271,-9.68547187652564,0.4700145702224367,4,-0.12714767456054688,-0.7916707992553711,-2.0439486503601074,-2.240666389465332,-0.24949645996094105,1,0.030133259678571278,2.730794223550727,24.62333679199219,-2.741926796974945,24.85363960266113,1.8805928527776417,24.37384033203125,0.030133259678571278
7850,2011-04-27,25.03596305847168,25.069549560546875,24.757680892944336,24.83444786071777,14614423.0,0.00791957624861217,1.3214169092070704,0.6999973497999222,62.096779364336435,68.97566676938968,-0.44411192762456864,-0.8069394486886878,-1.758710569526741,-2.0958743026431854,34.10529677679969,0.31186866760253906,0.6985262108132346,0.6906712532043464,-0.1747934696641309,1.5561359760728237,0.25793889177010954,1.1234036146385833,-0.9666824493408193,73.19581432201288,7.690559451920464,0.43273236143423804,4,-0.3238639831542969,-0.9883871078491211,-2.2406649589538574,-2.437382698059082,-0.5277786254882812,2,0.01513996398765638,1.2973118164041775,24.83924674987793,2.730794223550727,24.62333679199219,-2.741926796974945,24.85363960266113,0.01513996398765638
7851,2011-04-28,25.088741302490234,25.117530822753906,24.91601371765137,24.973590850830078,12604627.0,0.0021080972158047384,1.3333259717314077,0.571423162836472,64.70588617387659,67.32933011236494,-0.40062046752273517,-0.7735421925723891,-1.7631464739458949,-2.1327738044739277,35.614442600858574,0.2015171051025355,0.6622611856663596,0.6635628700256362,-0.16401047579950045,1.4911362158507728,0.24977619711306787,1.0773495429382045,-0.9926421505737295,71.12065715793563,7.834139816294012,0.4137866729125688,4,-0.37664222717285156,-1.0411653518676758,-2.2778496742248535,-2.4901609420776367,-0.609344482421875,3,-0.0028686168466638406,1.3214169092070704,25.03596305847168,1.2973118164041775,24.83924674987793,2.730794223550727,24.62333679199219,-0.0028686168466638406
7852,2011-04-29,24.968791961669922,25.13192367553711,24.901620864868164,25.10313606262207,11901000.0,-0.004781002736410911,1.3999960246866956,-1.166683230636719,62.16642099258986,65.07192829499364,-0.22623681181697108,-0.5698203243955113,-1.5876726494881126,-1.9940345504959893,36.86255335286386,0.2303028106689453,0.6165190833985577,0.4718833923339858,-0.27531043895145046,1.219077223619422,0.09828647669126767,0.8454803079767039,-0.8464106378234852,79.76195546721564,17.27718337184487,0.3735969156427176,4,-0.25669288635253906,-0.8396501541137695,-2.169895648956299,-2.370211601257324,-0.31666755676269176,4,-0.009415821966477611,1.3333259717314077,25.088741302490234,1.3214169092070704,25.03596305847168,1.2973118164041775,24.83924674987793,-0.009415821966477611
7853,2011-05-02,25.232681274414066,25.29985427856445,24.99757957458496,25.055156707763672,15979158.0,0.010568765727603013,-1.065572702153148,-1.3214169092070969,62.92307174812479,63.90926011162309,-0.48972662551315693,-0.7505098551493496,-1.7927543814360831,-2.237178844417162,38.27791992877677,0.3310623168945277,0.6211542001124002,0.6585248947143576,-0.055125100785716086,1.3721748902144313,0.301699896964319,1.0153498924643962,-1.0845434220762975,91.95390481673728,31.31393960818891,0.3568249977500376,5,-0.5205821990966832,-1.1035394668579137,-2.4385824203491246,-2.6341009140014684,-0.5085868835449254,0,-0.006465096281012661,1.3999960246866956,24.968791961669922,1.3333259717314077,25.088741302490234,1.3214169092070704,25.03596305847168,-0.006465096281012661
7854,2011-05-03,25.35742950439453,25.38142013549805,25.02157020568848,25.09354019165039,21484785.0,0.004943914942046268,1.3076876032046443,1.4864946171862952,63.70482658040738,63.39530139175286,-0.5547186945547367,-0.818998577496501,-1.8646949094191783,-2.339020293583282,38.7642691919035,0.3598499298095703,0.5939139498939703,0.7208991050720215,-0.03851556361288999,1.480313773756933,0.34119177072956575,1.1006064394144772,-1.1840502541352578,96.15374030255069,35.23303237147685,0.3797073343424549,5,-0.6453304290771484,-1.1611156463623011,-2.56333065032959,-2.7588491439819336,-0.6333351135253906,1,-0.017596924344297493,-1.065572702153148,25.232681274414066,1.3999960246866956,24.968791961669922,1.3333259717314077,25.088741302490234,-0.017596924344297493
7855,2011-05-04,25.40061187744141,25.429399490356445,25.32384490966797,25.36702537536621,14542935.0,0.0017029475735856892,1.315765247410817,0.1272749613310917,70.2439219884013,64.02694879002749,-0.5126613497373924,-0.7912741433753148,-1.8548710655478295,-2.3618766326935265,39.29589084164829,0.10555458068847656,0.5100045177159416,0.6933110237121625,-0.07429622792141188,1.4609182753457368,0.3095073978953735,1.0771146495289514,-1.2024960572190615,94.54551368229393,27.717748472372264,0.3838036258167875,5,-0.5373764038085973,-1.1947021484375036,-2.580123901367191,-2.802031517028812,-0.9787921905517614,2,-0.031922915535926855,1.3076876032046443,25.35742950439453,-1.065572702153148,25.232681274414066,1.3999960246866956,24.968791961669922,-0.031922915535926855
7856,2011-05-05,25.223085403442386,25.40061187744141,25.117530822753906,25.35263252258301,13459983.0,-0.006989062895633946,1.5106318193352257,-3.857118518938771,63.149066569359505,63.47001668714133,-0.22573987861824563,-0.5716355417473515,-1.6175745396312244,-2.1686039824387073,39.332867773058105,0.28308105468750355,0.4705992550716154,0.4704434394836454,-0.3069755248858712,1.247862403853162,0.0817339572988871,0.8591529216684037,-0.975718236414675,60.90897263541418,-6.3157069581014795,0.3887094821847582,5,-0.34545612335205433,-0.866038322448734,-2.359415531158451,-2.6245050430297887,-0.5613651275634801,3,-0.028343121351895317,1.315765247410817,25.40061187744141,1.3076876032046443,25.35742950439453,-1.065572702153148,25.232681274414066,-0.028343121351895317
7857,2011-05-06,25.1990966796875,25.36702537536621,25.098337173461914,25.30945014953613,11868070.0,-0.0009510622261784674,1.383002478241379,0.8518404004711151,56.05469462735774,63.19769367178488,-0.16493993741909208,-0.4963861535747185,-1.5441536487456275,-2.1277761865025866,39.34432217317529,0.2686882019042969,0.4623218979127799,0.39775495529174876,-0.3623552413402429,1.1578651519237404,0.017699856975752937,0.7778100536077446,-0.904448219726639,46.666931686675674,-16.23620464059139,0.3800550983159961,5,-0.2518959045410156,-0.7748775482177734,-2.174694538116455,-2.593319892883301,-0.5901546478271484,4,-0.02856054202130498,1.5106318193352257,25.223085403442386,1.315765247410817,25.40061187744141,1.3076876032046443,25.35742950439453,-0.02856054202130498
7858,2011-05-09,25.266267776489254,25.30945014953613,25.07434844970703,25.194297790527344,12066486.0,0.002665615266117749,1.9696794477974213,-0.6521769189553442,64.87075095698779,63.323935444604594,-0.1467530554923968,-0.5075801991897713,-1.5668986421770619,-2.18191343948725,39.274762621830725,0.235101699829098,0.4817398901216343,0.412867736816402,-0.32330983298082927,1.1490453066136332,0.044778951917788135,0.7809565217150158,-0.9262292753125685,59.99999999999878,-3.235734132742664,0.36808878489861546,5,-0.17272758483886363,-0.7844734191894496,-2.172294139862057,-2.5909194946289027,-0.647729873657223,0,-0.024306849631091754,1.383002478241379,25.1990966796875,1.5106318193352257,25.223085403442386,1.315765247410817,25.40061187744141,-0.024306849631091754
7859,2011-05-10,25.35263252258301,25.38621711730957,25.242277145385746,25.31904602050781,8197374.0,0.003418183756214388,1.857207761476503,0.4666737338670287,68.89856433777612,64.07968933054234,-0.17057323785800094,-0.5491694520364341,-1.6140329433896383,-2.2551460934956005,38.95273175092528,0.14393997192382457,0.45035114558023537,0.4529317855834982,-0.28670016850067626,1.1925637396676727,0.08311580854141098,0.8227477626255855,-0.9690195818391345,78.37861068284109,12.661118796753343,0.3698159770420874,5,-0.18712234497070668,-0.7029075622558629,-2.2406663894653356,-2.67728424072266,-0.7340946197509801,1,-0.02479182905972377,1.9696794477974213,25.266267776489254,1.383002478241379,25.1990966796875,1.5106318193352257,25.223085403442386,-0.02479182905972377
7860,2011-05-11,25.45339012145996,25.59733009338379,25.35263252258301,25.38142013549805,15968112.0,0.003974246019114558,-2.7777941371340913,2.142824691918346,74.7253323314972,65.19296112583352,-0.2300880952093003,-0.6045921169948762,-1.6642997875778853,-2.3454232220038165,38.42319906067555,0.2446975708007777,0.4821642141016582,0.5052295684814467,-0.246676378418762,1.2571355153816555,0.12927659503134237,0.8811825419315511,-1.02794571873158,72.47705083645461,3.2233869981875785,0.37595297345010376,5,-0.20391464233398438,-0.6645231246948242,-2.096726417541504,-2.533344268798828,-0.6573257446289098,2,-0.02865220417047487,1.857207761476503,25.35263252258301,1.9696794477974213,25.266267776489254,1.383002478241379,25.1990966796875,-0.02865220417047487
7861,2011-05-12,25.68369483947754,25.789249420166016,25.30945014953613,25.45339012145996,16783451.0,0.00904809602644674,1.1739201825189853,3.2000106008005185,71.46409695410554,66.22603623266859,-0.4102674933774608,-0.7573374169755596,-1.843180738358157,-2.5625761095560478,38.57016789217245,0.47979927062988637,0.4869024040557406,0.6616450309753432,-0.07339583233000013,1.3966858942806866,0.29412459932267154,1.029165462628015,-1.1879372953098333,85.23507659799262,14.215729681343475,0.3675204316526719,5,-0.2902803421020508,-0.7868728637695312,-2.283848762512207,-2.761249542236328,-0.7244987487793004,3,-0.04913137149754265,-2.7777941371340913,25.45339012145996,1.857207761476503,25.35263252258301,1.9696794477974213,25.266267776489254,-0.04913137149754265
7862,2011-05-13,25.66450119018555,26.02435111999512,25.544551849365234,25.63571357727051,16772197.0,-0.0007473087268770051,-3.545467686997884,0.12499792953803852,80.22281624137946,68.14823006525245,-0.31515077561822835,-0.678855974420113,-1.7820895169475541,-2.529212783182068,38.752244163463104,0.47979927062988637,0.4878867864708667,0.5827163696289084,-0.1575188174313773,1.322951556689194,0.21259877609876554,0.9528339631590512,-1.065264295937979,62.121166490990454,-11.850520956900475,0.37011759353014195,5,-0.14154052734375,-0.645330429077152,-2.204680442810062,-2.6820812225341832,-0.5901527404785192,4,-0.03907268280320686,1.1739201825189853,25.68369483947754,-2.7777941371340913,25.45339012145996,1.857207761476503,25.35263252258301,-0.03907268280320686
7863,2011-05-16,25.90920066833496,26.000362396240234,25.621320724487305,25.659704208374023,15205502.0,0.009534550324437507,-1.323531475072491,8.666799178427086,80.54793774573336,70.01968686139978,-0.5071235100219447,-0.8898213338819687,-1.9864431838078467,-2.756107317243284,38.284176099566935,0.3790416717529297,0.48453943524540577,0.7770368576049798,-0.044277968752947316,1.5983516839629068,0.3663794444260162,1.1876942707839433,-1.1674523515126332,85.27627112030235,9.034941825655096,0.4106574131789642,5,-0.3598508834838867,-0.8900299072265625,-2.4157938957214355,-2.9267807006835938,-0.9212169647216797,0,-0.05018520845622709,-3.545467686997884,25.66450119018555,1.1739201825189853,25.68369483947754,-2.7777941371340913,25.45339012145996,-0.05018520845622709
7864,2011-05-17,25.669300079345703,25.86121940612793,25.482177734375,25.86121940612793,14245727.0,-0.009259281753236537,2.950010435197424,-0.7692266528041098,67.64706194974336,69.73114685710445,-0.2439899233165761,-0.5966193028431519,-1.7052137415131199,-2.4983902854870763,38.066997801436386,0.42702293395996094,0.49515377117308645,0.483878421783448,-0.3313880556967952,1.2991448992636911,0.07624518304332639,0.8915116605235696,-0.7992914822060975,50.33563314070445,-25.204881980064904,0.4076332387401208,5,-0.1199502944946289,-0.6501293182373047,-2.1758933067321777,-2.686880111694336,-0.7580833435058594,1,-0.04093458618917101,-1.323531475072491,25.90920066833496,-3.545467686997884,25.66450119018555,1.1739201825189853,25.68369483947754,-0.04093458618917101
7865,2011-05-18,25.82283592224121,25.885210037231445,25.688491821289066,25.73647117614746,14587953.0,0.005981302272400013,-1.1579035463961116,-0.4500054660557935,69.36708274752249,70.422037543567,-0.3702729492583927,-0.681956934784715,-1.8178780905702823,-2.6328061628576336,37.854037022125986,0.2159099578857422,0.4887762767024739,0.5719215393066399,-0.2261639873565109,1.3700070659697907,0.1728787759750645,0.9709643026382153,-0.8373930728160524,71.81215216080487,-4.110335325564009,0.3990427633315755,5,-0.2734861373901367,-0.8036651611328125,-2.1794910430908203,-2.7660465240478516,-0.9931850433349609,2,-0.046636938833349295,2.950010435197424,25.669300079345703,-1.323531475072491,25.90920066833496,-3.545467686997884,25.66450119018555,-0.046636938833349295
7866,2011-05-19,25.630916595458984,25.90920066833496,25.48697662353516,25.894805908203125,12759900.0,-0.007432155296968279,1.8852379959334515,-3.0555212014134274,66.82926592784355,71.61921213250987,-0.1278653915064183,-0.4121637062126631,-1.5921977306033135,-2.4193945146974656,38.900918362896675,0.42222404479980113,0.4653440929524173,0.31714839935302663,-0.38196354357403095,1.0162603422800842,-0.03240757211050038,0.6667043708165536,-0.5415829189768289,27.433818226592138,-46.02004786987594,0.3495559714635286,5,-0.08156681060791016,-0.6117458343505859,-1.8556265830993652,-2.4757680892944336,-0.7292957305908203,3,-0.0325720781587594,-1.1579035463961116,25.82283592224121,2.950010435197424,25.669300079345703,-1.323531475072491,25.90920066833496,-0.0325720781587594
7867,2011-05-20,25.67409706115723,25.86601829528809,25.395814895629886,25.621320724487305,15512088.0,0.0016847023608159706,1.153839433149532,-0.19999421773134035,62.637347035728524,71.37105614125883,-0.10793141528652228,-0.41184128889317506,-1.5916027291896206,-2.4406899970016767,38.98060086452412,0.4702033996582031,0.41947757535463737,0.3193059921264698,-0.3621876017660952,1.0007995860190348,-0.021440804819814474,0.6600527890727541,-0.4912616403237777,46.03148061093488,-24.0461329261003,0.340746796946283,5,-0.040782928466796875,-0.6549263000488317,-1.870019435882572,-2.5189485549926793,-0.6045475006103551,4,-0.027845223485603254,1.8852379959334515,25.630916595458984,-1.1579035463961116,25.82283592224121,2.950010435197424,25.669300079345703,-0.027845223485603254
7868,2011-05-23,25.54935073852539,25.66450119018555,25.35263252258301,25.41020774841309,12916424.0,-0.0048588397221793755,-1.4528250939448493,2.636465486085769,55.49454269844285,69.88172040355514,0.06838444757046602,-0.22573691885861535,-1.4230092454489203,-2.2947917169033474,39.00155086945607,0.32146453857421875,0.4116631662284007,0.14825897216796946,-0.4439735972080072,0.7404915415439461,-0.14785731252002066,0.4443752568559596,-0.2823637477757721,35.34485712914881,-30.135783164525492,0.29611628468798923,5,0.11754989624023438,-0.5301799774169922,-1.6613078117370605,-2.391803741455078,-0.5229835510253906,0,-0.018591560062703016,1.153839433149532,25.67409706115723,1.8852379959334515,25.630916595458984,-1.1579035463961116,25.82283592224121,-0.018591560062703016
7869,2011-05-24,25.58773422241211,25.688491821289066,25.424602508544922,25.630916595458984,9291580.0,0.0015023271737719668,2.333349395268049,-0.3103453002700522,55.37191530743425,67.73134073421481,0.0747142518716366,-0.21625813555358064,-1.4124832426491167,-2.3127344618568344,38.902017355488006,0.2638893127441442,0.4374200403171038,0.14921808242797852,-0.38530898569134564,0.6837451505473027,-0.11804545163168356,0.4164816164876406,-0.24501081873794206,42.24131431587136,-18.75469526021707,0.26726353405966163,5,0.07916641235351562,-0.5685634613037109,-1.5473556518554688,-2.2982425689697266,-0.34065818786621094,1,-0.023438985006867474,-1.4528250939448493,25.54935073852539,1.153839433149532,25.67409706115723,1.8852379959334515,25.630916595458984,-0.023438985006867474
7870,2011-05-25,25.41500663757324,25.60692596435547,25.295055389404297,25.57813835144043,12604419.0,-0.006750405617687694,1.8261057434709715,3.7777385159011425,55.52490495507445,65.96031940098914,0.2697965461692924,-0.014416706002208457,-1.183028279311909,-2.1229678009369515,38.270073749708395,0.3118705749511719,0.43406453232537956,-0.04246168136597106,-0.5426692483132243,0.45774588558128215,-0.29256546483959767,0.20764210210765555,0.6093444824218821,19.53141256378266,-39.76229207427579,0.25010378347362744,5,0.2446966171264684,-0.3958358764648402,-1.368630409240719,-2.0847320556640554,0.06237411499024148,2,-0.01982253669722034,2.333349395268049,25.58773422241211,-1.4528250939448493,25.54935073852539,1.153839433149532,25.67409706115723,-0.01982253669722034
7871,2011-05-26,25.01677131652832,25.47258186340332,24.738487243652344,25.39101600646973,37938933.0,-0.015669298329285986,1.7321431106694116,2.2941259002899352,45.6817863547864,62.12242719136769,0.629699632125547,0.3985860640047072,-0.7169837736097406,-1.7091466393369998,37.138613184348515,0.7340946197509766,0.4041381911547077,-0.43709850311279297,-0.9493651686564455,0.07516816243085955,-0.6932318358846175,-0.18096517034096848,0.9929938888549827,24.68083450759612,-34.714271266324204,0.25613333277182615,5,0.35265350341796875,0.002399444580078125,-0.9572005271911621,-1.686496734619137,0.48939704895019887,3,-0.0074797996613752415,1.8261057434709715,25.41500663757324,2.333349395268049,25.58773422241211,-1.4528250939448493,25.54935073852539,-0.0074797996613752415
7872,2011-05-27,24.73369026184082,25.069549560546875,24.64732551574707,25.00717544555664,19484785.0,-0.011315651052878684,1.1204852746073788,0.7307657024035158,38.556712353918094,57.45673548116599,0.8569805177849936,0.6989882972445081,-0.37649218669047,-1.4154150824941993,36.0930433844699,0.4222240447998047,0.3429135832657195,-0.7084244728088365,-1.2754250438093209,-0.14142390180835207,-0.9919247583090787,-0.42492418730859427,1.2252238250732432,8.295000100756377,-48.91585872506405,0.28350028550024214,5,0.5445728302001953,0.4270210266113281,-0.6825156211853027,-1.401016235351559,0.8300533294677734,4,0.0067895490421996385,1.7321431106694116,25.01677131652832,1.8261057434709715,25.41500663757324,2.333349395268049,25.58773422241211,0.0067895490421996385
7873,2011-05-31,25.069549560546875,25.08394432067871,24.78166961669922,24.911216735839844,23704877.0,0.013579020968990552,2.2307707989317676,-0.5789447989678139,44.50649632340141,54.88556152268355,0.43526393586720147,0.3692105671895618,-0.6599086169505384,-1.73856274760616,34.68816635565199,0.3502540588378906,0.2841205250762222,-0.36440858840942525,-0.9485296397750318,0.2197124629561813,-0.6564691140922285,-0.07234806272662198,0.8106692120971672,40.55298779381928,-13.402781309764372,0.29206052568280316,5,0.20871353149414062,0.10555553436279297,-0.7532854080200195,-1.501773834228512,0.618942260742191,1,0.0,1.1204852746073788,24.73369026184082,1.7321431106694116,25.01677131652832,1.8261057434709715,25.41500663757324,0.0
7874,2011-06-01,24.911216735839844,25.175106048583984,24.82965087890625,25.055156707763672,13972697.0,-0.006315742703100091,-1.2499968942941972,-0.9090974798824266,39.70856471307223,51.590170629966856,0.5305466393431679,0.519010154585267,-0.45174761229965554,-1.5675438119921452,32.96560912892038,0.3454551696777344,0.20501390865636182,-0.50043077468872,-1.1292365471256787,0.12837499774823868,-0.8148336609072011,-0.18602788847023888,0.8950284413903802,27.50011428980316,-23.116760804223862,0.3144028862184794,6,0.3670463562011719,0.33345985412597656,-0.531379222869873,-1.3434410095214808,0.6765174865722656,2,0.004622433857053965,2.2307707989317676,25.069549560546875,1.1204852746073788,24.73369026184082,1.7321431106694116,25.01677131652832,0.004622433857053965
7875,2011-06-02,24.58975028991699,24.89202308654785,24.48899269104004,24.89202308654785,18527928.0,-0.012904485932249132,1.6666666666666667,2.0999920493997544,29.929550356867367,47.490202233191724,0.7361158839419417,0.8185833533949172,-0.08207834648777634,-1.236663992403546,31.405484589741604,0.4222240447998047,0.09043993513027004,-0.7813541412353544,-1.5098208442612915,-0.052887438209417326,-1.145587492748323,-0.41712078972238587,1.1469597076242444,10.243870277146108,-34.50715868454194,0.3642333515129689,6,0.5877552032470739,0.6669216156005895,-0.20991277694701793,-1.0219745635986257,0.9260139465332067,3,0.026731696616636436,-1.2499968942941972,24.911216735839844,2.2307707989317676,25.069549560546875,1.1204852746073788,24.73369026184082,0.026731696616636436
7876,2011-06-03,24.5081844329834,24.60894203186035,24.2874755859375,24.431415557861328,13345352.0,-0.003317067313491018,1.3103474273651312,-0.2539721601736489,29.259888486188686,43.7815957276873,0.7170828401875013,0.8894469125445532,0.04727230853534792,-1.1427692491452248,30.80588859132036,0.32146644592285156,0.01039797509641005,-0.8271749496459968,-1.6502398090881627,-0.004110090203830907,-1.238707379367078,-0.41564251992491563,1.1287081800377408,24.86494733268296,-16.958166829390493,0.4115324297210827,6,0.4797992706298828,0.6477289199829102,-0.12834692001342773,-0.9404087066650355,1.0603580474853516,4,0.03954582283442121,1.6666666666666667,24.58975028991699,-1.2499968942941972,24.911216735839844,2.2307707989317676,25.069549560546875,0.03954582283442121
7877,2011-06-06,24.47939682006836,24.58015441894531,24.41222381591797,24.512981414794922,12280742.0,-0.0011746122195936959,1.0000000000000424,-0.4374767074958384,22.201430962759005,40.08236109038909,0.6242242274015055,0.9081112009583769,0.12263931839695275,-1.1009288896865428,30.252741788063297,0.1679306030273402,-0.09667410132498588,-0.8199775695800788,-1.7267968649226866,0.08684172576252891,-1.2733872172513827,-0.36656792190877496,1.022554090244416,21.62174938866374,-14.097391189302446,0.45340964767130454,6,0.5085868835449219,0.6765165328979492,-0.09955930709838867,-0.8348531723022461,0.8396492004394496,0,0.04194431557923051,1.3103474273651312,24.5081844329834,1.6666666666666667,24.58975028991699,-1.2499968942941972,24.911216735839844,0.04194431557923051
7878,2011-06-07,24.65212440490723,24.83924674987793,24.53697204589844,24.61374092102051,14986870.0,0.007056039252456792,-2.149987080360123,-1.1428895956383462,29.693436549247934,37.22919678392395,0.3473705068183399,0.7241415695151083,0.0006960101180659706,-1.2574749379004295,29.4556867931114,0.3598499298095703,-0.1897560526276827,-0.6165428161621058,-1.5685494232042707,0.33546379088005907,-1.0925461196831883,-0.14053951264102338,0.7283789729680166,41.081151933713926,6.913024548679012,0.47600330352108183,6,0.29507637023925426,0.5037889480590785,-0.23150396347046254,-0.9859895706176793,0.8540439605712891,1,0.03697933579387169,1.0000000000000424,24.47939682006836,1.3103474273651312,24.5081844329834,1.6666666666666667,24.58975028991699,0.03697933579387169
7879,2011-06-08,24.72409439086914,24.76247787475586,24.541770935058594,24.58975028991699,11992288.0,0.002919423282951694,1.0909082695626249,3.5000496919102497,27.326678427288485,34.096060503058844,0.15646377161922942,0.6352376747899804,-0.019379748061453483,-1.3110717955580213,28.448551109982283,0.22070693969726562,-0.278969856742588,-0.513145923614502,-1.4945262770136551,0.46823442978465124,-1.0038361003140785,-0.022455746914925356,0.5471062078123303,72.222415027906,41.0473186625465,0.49069017669957715,6,0.15593433380126953,0.43181896209716797,-0.30347394943237305,-0.9691963195800781,0.7244968414306641,2,0.039006380382372585,-2.149987080360123,24.65212440490723,1.0000000000000424,24.47939682006836,1.3103474273651312,24.5081844329834,0.039006380382372585
7880,2011-06-09,24.72409439086914,25.00237846374512,24.64732551574707,24.738487243652344,14454356.0,0.0,-3.2285675344146534,-0.10713423724000569,29.677358684129615,32.317790761874754,0.05380993193845285,0.609024247928275,0.02894410082301846,-1.2888348299422923,26.68534085313037,0.3550529479980504,-0.35132560664315804,-0.4766811370849595,-1.4782340920307675,0.5248718178608485,-0.9774576145578635,0.024095340387944475,0.4487337065379329,61.07386310579855,28.209982330347515,0.5007764774729039,6,0.0071964263916015625,0.43181896209716797,-0.26988792419433594,-0.9691963195800781,0.48459815979003906,3,0.034931100726662834,1.0909082695626249,24.72409439086914,-2.149987080360123,24.65212440490723,1.0000000000000424,24.47939682006836,0.034931100726662834
7881,2011-06-10,24.42181968688965,24.6953067779541,24.42181968688965,24.63772964477539,15587536.0,-0.012225916112467372,-1.5333439341336939,15.001192684866155,24.855464321823547,30.795429869419802,0.29370145035852246,0.8557921569788647,0.36805522831425463,-0.9682300544533504,24.695643388188696,0.3022747039794922,-0.4419970435046636,-0.7158620834350593,-1.7478462962134849,0.31612212934336625,-1.231854189824272,-0.19986997704584653,0.6624731593704674,1.6259926117688026,-28.350675151932677,0.5159921063892123,6,0.30947113037109375,0.7340936660766602,0.11275291442871094,-0.6045475006103516,0.9548015594482422,4,0.04479373624021177,-3.2285675344146534,24.72409439086914,1.0909082695626249,24.72409439086914,-2.149987080360123,24.65212440490723,0.04479373624021177
7882,2011-06-13,24.661720275878906,24.77687263488769,24.54656791687012,24.58495140075684,16107962.0,0.009823206954477914,-2.000012422823257,-0.3555596780890126,32.96498952365195,29.5130402250032,0.047515024996620525,0.5659292902983424,0.1671461674496726,-1.189215407975734,22.121110875197846,0.3550529479980433,-0.5229506029398614,-0.42582244873046804,-1.4474240178067994,0.5957791203458633,-0.9366232332686337,0.08497833580769765,0.3428908443489469,41.32236020763494,11.52800300808586,0.5108007845381658,6,0.06957054138183594,0.49419307708740234,-0.04438209533691406,-0.8276557922363281,0.4797992706298828,0,0.036770435900077336,-1.5333439341336939,24.42181968688965,-3.2285675344146534,24.72409439086914,1.0909082695626249,24.72409439086914,0.036770435900077336
7883,2011-06-14,24.60894203186035,24.820053100585934,24.53697204589844,24.820053100585934,17939975.0,-0.0021400876916999323,1.6818210565308362,-2.7499565206589796,31.318671317622886,28.580829847731053,0.03138554103187374,0.5442023320067406,0.25415689624082205,-1.1224632348967276,19.35957728903522,0.2830810546874929,-0.5579691486977438,-0.41358776092529226,-1.3789711981080792,0.5517956762574947,-0.8962794795166857,0.06910395766610122,0.3239555349384666,32.2314212497534,3.845808644293225,0.48269171859139404,6,0.03598499298095703,0.546971321105957,0.0767679214477539,-0.7748775482177734,0.7484874725341797,1,0.028855526894578043,-2.000012422823257,24.661720275878906,-1.5333439341336939,24.42181968688965,-3.2285675344146534,24.72409439086914,0.028855526894578043
7884,2011-06-15,24.61853790283203,24.78646850585937,24.48899269104004,24.53217315673828,14045436.0,0.0003899343157156565,-2.4444886150312097,-0.40909624784294574,33.78904354429088,29.00966242411144,-0.026924202368881822,0.47626827231759705,0.265999189137645,-1.1175810738007712,17.14343594572341,0.2974758148193324,-0.5518227813123069,-0.3514537811279297,-1.2823873470463312,0.5794797847904718,-0.8169205640871304,0.11401300183127105,0.24981746588065334,33.884289375123,4.197801257816678,0.46546678295920074,6,0.026389122009277344,0.5373754501342773,0.1691293716430664,-0.7844734191894531,0.7868728637695277,2,0.03605536876925486,1.6818210565308362,24.60894203186035,-2.000012422823257,24.661720275878906,-1.5333439341336939,24.42181968688965,0.03605536876925486
7885,2011-06-16,24.61853790283203,24.67611312866211,24.512981414794922,24.61853790283203,13556273.0,0.0,1.833366461273438,0.0,40.326345510363126,30.239268760130823,-0.025044990988487115,0.402031642640992,0.2919009236106582,-1.1048713068561113,14.761820172558677,0.1631317138671875,-0.5885710517339398,-0.2912388801574721,-1.142267604300251,0.5597898439853068,-0.7167532422288616,0.13427548191391736,0.2015151977539027,49.39771731269412,18.289953208586738,0.4255143620713896,6,0.08876323699951172,0.5373754501342773,0.2890796661376953,-0.7484884262084961,0.6093463897705078,3,0.03371659733587529,-2.4444886150312097,24.61853790283203,1.6818210565308362,24.60894203186035,-2.000012422823257,24.661720275878906,0.03371659733587529
7886,2011-06-17,24.79606437683105,25.055156707763672,24.77687263488769,24.85363960266113,18297207.0,0.007211089249073543,-4.800079507056325,-100.0,51.59705495681858,33.50544920391522,-0.17594362091342575,0.16733247852858568,0.13220039551558216,-1.2669178624941715,13.248410397285248,0.4366188049316406,-0.596309671095689,-0.07196979522705504,-0.8530925964211065,0.7091530059669964,-0.46253119582408075,0.31859160536997067,-0.5085887908935511,54.237231035632206,19.407554978101096,0.3905614005970259,6,-0.05757617950439098,0.35984897613525746,0.2231068611145055,-0.8420495986938441,0.23989868164062855,4,0.0166408736304815,1.833366461273438,24.61853790283203,-2.4444886150312097,24.61853790283203,1.6818210565308362,24.60894203186035,0.0166408736304815
7887,2011-06-20,24.95919609069824,25.03596305847168,24.738487243652344,24.800861358642575,11616090.0,0.006578935728994706,-1.1016864644886222,-2.750049691910157,46.900284271421775,35.41732117304565,-0.29486684041872024,-0.054919700424601814,-0.007903370699661849,-1.4041940619766926,11.99011902807529,0.29747581481933594,-0.5412705016594508,0.1269069671630838,-0.5584657534770869,0.8122796878032545,-0.2157793931569998,0.4695933274831674,-0.6563668823242139,83.05073896770175,46.923154926367395,0.34268636032008526,6,-0.22070789337157848,0.19671726226806996,0.1859221458435094,-0.9092216491699183,-0.09116172790526988,0,0.016724302903137866,-4.800079507056325,24.79606437683105,1.833366461273438,24.61853790283203,-2.4444886150312097,24.61853790283203,0.016724302903137866
7888,2011-06-21,25.07434844970703,25.17990493774414,24.973590850830078,25.055156707763672,11158816.0,0.004613624517005421,-1.2631656030965581,0.12120993097466662,54.69612046245213,38.45837028806383,-0.38423459911068747,-0.2186952636265289,-0.09821491518823677,-1.4897242193496183,10.987978940582167,0.220708847045902,-0.46949227452081743,0.26580944061279155,-0.34365605228619955,0.8752749335117826,-0.038923305836704,0.5705421870622871,-0.7564726913452127,84.72215704083239,45.54094559028643,0.30473274644949583,6,-0.2734861373901367,0.06957054138183594,0.1967172622680664,-0.9068231582641602,-0.3070716857910156,1,0.0026788770578221044,-1.1016864644886222,24.95919609069824,-4.800079507056325,24.79606437683105,1.833366461273438,24.61853790283203,0.0026788770578221044
7889,2011-06-22,24.98798370361328,25.117530822753906,24.973590850830078,24.99278259277344,9505211.0,-0.0034443465706387455,-7.571785552021808,-0.25004969191034215,63.25875104621391,42.189636106073195,-0.28664431930593537,-0.189270091952352,0.006002750779604327,-1.3671204092693117,9.868894332485759,0.14393997192382812,-0.3753671709713835,0.2094322204589858,-0.2871771403930836,0.7060415813110552,-0.03887245996704891,0.4577369008850205,-0.6356267780761691,71.22290224789796,27.20890904148078,0.2483046804260344,6,-0.18712139129638672,0.11035442352294922,0.2962765693664551,-0.8204584121704102,-0.3646469116210902,2,0.01478493843934392,-1.2631656030965581,25.07434844970703,-1.1016864644886222,24.95919609069824,-4.800079507056325,24.79606437683105,0.01478493843934392
7890,2011-06-23,24.911216735839844,24.96399307250977,24.570558547973636,24.83444786071777,14430388.0,-0.0030721553481058983,3.315831319503122,-15.997217806030232,63.46154091179555,46.47920017162564,-0.2017598705091963,-0.16040503427842623,0.09824258250052154,-1.2516647437871278,8.99844288711795,0.4174251556396449,-0.3170067526070852,0.1578547477722161,-0.2451037232595752,0.5608132188040074,-0.043624487743677776,0.35933398328810995,-0.5257578898144502,55.90550688164545,9.078121631194463,0.20147923551589514,6,-0.0767679214477539,0.18712139129638672,0.3730435371398926,-0.7436914443969727,-0.6957111358642578,3,0.019838213283685846,-7.571785552021808,24.98798370361328,-1.2631656030965581,25.07434844970703,-1.1016864644886222,24.95919609069824,0.019838213283685846
7891,2011-06-24,24.82965087890625,24.89202308654785,24.6953067779541,24.89202308654785,10831388.0,-0.0032742622650079323,5.307819332742118,-0.8124673904941362,61.300303500968596,49.62756839132749,-0.06287091952947321,-0.09863354118708756,0.20362381791837691,-1.1320279655421146,9.18818607751986,0.2159099578857422,-0.2580510681451962,0.08564491271972585,-0.2998741719805942,0.4711639974200459,-0.10711462963043417,0.27840445506988587,-0.4124141892121074,42.51971215094826,-7.1863638079762,0.19275954235015957,6,0.004797935485839844,0.26868724822998047,0.45460939407348633,-0.6621255874633789,-0.7436904907226562,4,0.016038623162221155,3.315831319503122,24.911216735839844,-7.571785552021808,24.98798370361328,-1.2631656030965581,25.07434844970703,0.016038623162221155
7892,2011-06-27,24.901620864868164,25.01677131652832,24.77687263488769,24.87283134460449,9557107.0,0.0028985500566605094,-1.1739115405222844,-0.4615760985903141,58.60927849707503,52.65985807793328,-0.10865896008896314,-0.1658824004760433,0.1482892251472876,-1.1689525531057967,9.055385416127063,0.23989868164062855,-0.20668630337247862,0.14921836853027415,-0.24261795345618964,0.5410546905167379,-0.04669979246295597,0.34513652952350427,-0.4538774452520222,54.33072591423975,3.3876834261991604,0.19591816099323106,6,-0.06717205047607422,0.1751260757446289,0.38263940811157227,-0.734095573425293,-0.7724781036376953,0,0.0053949176373915275,5.307819332742118,24.82965087890625,3.315831319503122,24.911216735839844,-7.571785552021808,24.98798370361328,0.0053949176373915275
7893,2011-06-28,25.069549560546875,25.12232780456543,24.95919609069824,25.0263671875,10601292.0,0.006743685344419825,1.1935318406812305,1.4999337485091564,61.180095851615185,55.70330833430265,-0.22839787993994776,-0.3518506625818887,-0.014630721827828097,-1.3025720635248064,9.077619028310654,0.22070693969726562,-0.1023726172252104,0.3171470642089851,-0.0746892577774787,0.7089833861954489,0.12122890321575497,0.5130652252022152,-0.5925196802056121,90.43472549656735,40.440828586202,0.19591816099323106,6,-0.22310638427734375,-0.08156585693359375,0.25669288635253906,-0.9020242691040039,-1.6697044372558594,1,-0.00803824565204958,-1.1739115405222844,24.901620864868164,5.307819332742118,24.82965087890625,3.315831319503122,24.911216735839844,-0.00803824565204958
7894,2011-06-29,25.0263671875,25.10313606262207,24.940004348754886,25.09354019165039,11291163.0,-0.0017225029489493782,2.7777385159009778,-1.555565371024735,59.516574950579,57.83555604988219,-0.1355340123393276,-0.31578989664131996,0.04275194985897457,-1.2259026071793997,9.386895606970413,0.16313171386718395,-0.03386069842837358,0.268207168579103,-0.13662321782501152,0.6730375549832175,0.06579197537704573,0.47062236178116024,-0.5212223048626221,82.60856038660691,32.61103035575785,0.20241519320205797,6,-0.15113544464111328,-0.03838348388671875,0.3166685104370117,-0.8588418960571289,-0.9260139465331996,2,-0.01035269808210093,1.1935318406812305,25.069549560546875,-1.1739115405222844,24.901620864868164,5.307819332742118,24.82965087890625,-0.01035269808210093
7895,2011-06-30,25.2470760345459,25.32864189147949,25.10313606262207,25.304651260375977,12069404.0,0.008819052537363037,3.27270427523422,0.8571185189391788,77.38853341908498,60.70127587902291,-0.2879942293612672,-0.5109239282213025,-0.1579602984734514,-1.4082067445554287,8.990875549630486,0.30227470397948863,0.054777681448140214,0.4560497283935554,0.004726650012877087,0.9073728067742337,0.23038818920321447,0.6817112675838963,-0.714940749704251,87.1212166842348,29.724227404274366,0.22566153919033957,6,-0.29747581481933594,-0.29987525939941406,0.09595966339111328,-1.0795507431030273,-2.1878871917724574,3,-0.024705405160591165,2.7777385159009778,25.0263671875,1.1935318406812305,25.069549560546875,-1.1739115405222844,24.901620864868164,-0.024705405160591165
7896,2011-07-01,25.47738075256348,25.47738075256348,25.136722564697266,25.213489532470703,11558566.0,0.009122035268656514,1.581807668678357,-4.583416153183657,77.24359015196598,64.07275431019448,-0.4598487467811836,-0.7008277639823781,-0.3606943510374556,-1.5977647752096402,8.226492010642609,0.3406581878662145,0.14349251645379368,0.6378946304321325,0.11240632604598844,1.1633829348182765,0.37515047823906045,0.9006387826252045,-0.897455071323563,100.0,38.89378669065691,0.26274415219307234,7,-0.4534111022949219,-0.5949525833129918,-0.13794374465942738,-1.309855461120609,-2.178293228149414,4,-0.04952923398379272,3.27270427523422,25.2470760345459,2.7777385159009778,25.0263671875,1.1935318406812305,25.069549560546875,-0.04952923398379272
7897,2011-07-05,25.50616836547852,25.573339462280273,25.395814895629886,25.47738075256348,10492497.0,0.0011299282761687568,1.1764822804494999,0.10908893787719849,80.45603280722136,66.93496679294661,-0.45023606022436624,-0.6838072937307196,-0.376476067555501,-1.584688353105033,7.50856028772385,0.17752456665038707,0.2150162032554661,0.6153436660766651,0.03974453317574245,1.1909427989775878,0.32754409962620556,0.9031432325271247,-0.8544462785327163,89.39406715856096,23.61772442943696,0.2877995664504611,7,-0.43421936035156605,-0.5757608413696325,-0.3118705749511754,-1.338643074035648,-3.008346557617191,1,-0.05568096144213941,1.581807668678357,25.47738075256348,3.27270427523422,25.2470760345459,2.7777385159009778,25.0263671875,-0.05568096144213941
7898,2011-07-06,25.563743591308594,25.640512466430664,25.50616836547852,25.55894660949707,7447895.0,0.0022573059585069277,-1.4347961352991918,0.16663353872656197,81.07255362266498,68.91427819033007,-0.48175137735971774,-0.7057697165527159,-0.41268373058548136,-1.5992566728593012,7.718115807402187,0.13434410095214488,0.2516345890292726,0.6273379325866699,-0.009766164662380561,1.2644420298357204,0.3087858839621447,0.9458899812111952,-0.8198597668293424,89.0409728046004,18.436107702408847,0.31855204862452446,7,-0.4582080841064453,-0.5997495651245117,-0.3442564010620117,-1.3962182998657227,-1.8712196350097656,2,-0.0561185737509069,1.1764822804494999,25.50616836547852,1.581807668678357,25.47738075256348,3.27270427523422,25.2470760345459,-0.0561185737509069
7899,2011-07-07,25.688491821289066,25.7172794342041,25.544551849365234,25.66450119018555,10280325.0,0.0048798889542487345,3.2352913665703813,5.001192842942346,82.50728998131729,71.03047253138804,-0.5550524537839969,-0.7953407486343487,-0.5211347477641333,-1.6803722579614409,8.0078716883245,0.1727275848388672,0.29393754956181795,0.7038662910461468,-0.007261374929719011,1.4149939570220127,0.3483024580582139,1.0594301240340798,-0.8370125597756441,95.31255823198438,21.115296095584966,0.35556383298793365,7,-0.4821987152099645,-0.6861143112182653,-0.46180772781372426,-1.4609909057617223,-1.8760185241699254,3,-0.0890922952550044,-1.4347961352991918,25.563743591308594,1.1764822804494999,25.50616836547852,1.581807668678357,25.47738075256348,-0.0890922952550044
7900,2011-07-08,25.58773422241211,25.64530944824219,25.395814895629886,25.54935073852539,10738850.0,-0.003922285495696398,2.250024845954928,1.5999363968834472,75.22937006658321,72.57814659423411,-0.38916367313607836,-0.6604242551563146,-0.4112564597989419,-1.539342601086993,8.874378210849523,0.2926769256591797,0.3113695084229242,0.5599267005920403,-0.18849719833542977,1.3083505995195104,0.18571475112830527,0.9341386500557753,-0.6150429367219914,77.68604272962327,0.9241502547237843,0.3742119494637354,7,-0.34065818786621094,-0.5853567123413086,-0.3262643814086914,-1.2330865859985352,-1.6409168243408203,4,-0.05812867089038787,3.2352913665703813,25.688491821289066,-1.4347961352991918,25.563743591308594,1.1764822804494999,25.50616836547852,-0.05812867089038787
7901,2011-07-11,25.515764236450195,25.5301570892334,25.35742950439453,25.40061187744141,11195498.0,-0.0028126752191632853,1.4000265023520837,3.0000496919100645,68.8311839170659,73.71391386312197,-0.2342693976580108,-0.5294412997181475,-0.3325154942889199,-1.4330092052441188,9.098574536699767,0.23030471801757812,0.32131821595638144,0.4332594871520996,-0.2880991497927248,1.154618124096924,0.07258016867968564,0.7939388056245136,-0.43883060996811807,44.000212016007204,-30.645693598850862,0.3606793184724126,7,-0.18712234497070312,-0.5133867263793945,-0.298675537109375,-1.161116600036621,-1.492177963256836,0,-0.09627677113301769,2.250024845954928,25.58773422241211,3.2352913665703813,25.688491821289066,-1.4347961352991918,25.563743591308594,-0.09627677113301769
7902,2011-07-12,25.56854248046875,25.69329071044922,25.314247131347656,25.46298599243164,15136098.0,0.002068456328780499,1.1351383293043245,0.9166680469746693,67.45763945224374,74.41141870763626,-0.2039428293468859,-0.5384035970216061,-0.3739029506369249,-1.4470143380823899,9.753014706144791,0.3790435791015625,0.341102413498362,0.4406966209411607,-0.2832921289299506,1.164685370812272,0.07870224600560505,0.8026909958767163,-0.40196044090559013,63.09552542533305,-9.851319363814738,0.3619943749355548,7,-0.2399005889892578,-0.5037908554077148,-0.4965939521789551,-1.2138948440551758,-1.5065727233886719,1,-0.0887596529128819,1.4000265023520837,25.515764236450195,2.250024845954928,25.58773422241211,3.2352913665703813,25.688491821289066,-0.0887596529128819
7903,2011-07-13,25.31904602050781,25.592531204223636,25.23748016357422,25.46298599243164,14600667.0,-0.009757946122721961,-1.3124961178677699,-1.3636297929240335,60.48634018438618,74.51917040028151,0.09461648009551382,-0.24557077939405403,-0.12418726314535178,-1.1602616309534284,10.469217120454255,0.3550510406494176,0.3682821882328007,0.155694961547848,-0.5297695459860279,0.8411594690817239,-0.18703729221908816,0.4984272153147842,0.3982334136962926,16.999996024693857,-53.84480116113262,0.3427322537669376,7,0.09116172790527699,-0.24949645996093395,-0.24709749221801403,-0.9643983840942347,-1.8712196350097585,2,-0.11142695543747416,1.1351383293043245,25.56854248046875,1.4000265023520837,25.515764236450195,2.250024845954928,25.58773422241211,-0.11142695543747416
7904,2011-07-14,25.50616836547852,25.58773422241211,25.29025840759277,25.304651260375977,13061901.0,0.007390576438746743,-1.5833450660482347,-1.4000079506002605,67.61362353015573,73.4330693015116,-0.019320421880333782,-0.3823897859479892,-0.3129331061867333,-1.3129515731488688,11.080360186838629,0.2974758148193395,0.40543671868260844,0.29843578338623544,-0.35257969808845857,0.9494512648609295,-0.027071957351111564,0.6239435241235824,0.20151508331298373,58.947341992502125,-13.217640968925302,0.3255077407373476,7,-0.07916736602783558,-0.4366188049316442,-0.4546113014221227,-1.0699548721313512,-1.9575843811035192,3,-0.07110610983162724,-1.3124961178677699,25.31904602050781,1.1351383293043245,25.56854248046875,1.4000265023520837,25.515764236450195,-0.07110610983162724
7905,2011-07-15,25.448591232299805,25.630916595458984,25.33344078063965,25.56854248046875,11707795.0,-0.002257380738403758,1.431356348358835,-0.5952410248644041,68.5878305538719,72.4713182350567,0.07805616851864272,-0.2734590833589863,-0.2590741053451282,-1.221616749779578,11.770697752563386,0.29747581481933594,0.4267980141376704,0.19935598373412944,-0.39704790434346293,0.7957598718117218,-0.09884596030466497,0.49755792777292385,0.24968815078735318,46.315529592929835,-28.376660863342394,0.29820194403879546,7,0.02878856658935547,-0.3790416717529297,-0.4306201934814453,-1.0123777389526367,-1.7560672760009766,4,-0.06429110044818809,-1.5833450660482347,25.50616836547852,-1.3124961178677699,25.31904602050781,1.1351383293043245,25.56854248046875,-0.06429110044818809
7906,2011-07-18,25.20869255065918,25.44379425048828,25.079145431518555,25.395814895629886,11167778.0,-0.009426796141711047,1.576285575679172,1.559986643133169,58.376954088418046,70.01808726630077,0.308248966438466,-0.001119733781930421,-0.020034775054558196,-0.9451821644126213,11.853573462814062,0.36944580078125,0.451616924008988,-0.06117410659789968,-0.618863014411069,0.4965148012152696,-0.3400185605044861,0.21767034730868673,0.4803708480377189,21.093888300532004,-53.85340501010131,0.27884445390658513,7,0.18951988220214844,-0.1391429901123047,-0.2650904655456543,-0.705307006835934,-0.9739952087402344,0,-0.05005714398126904,1.431356348358835,25.448591232299805,-1.5833450660482347,25.50616836547852,-1.3124961178677699,25.31904602050781,-0.05005714398126904
7907,2011-07-19,25.37662124633789,25.39101600646973,25.088741302490234,25.242277145385746,12320967.0,0.006661539282183826,2.7058541547310258,-0.7179479338674168,58.376954088418046,67.49635398471777,0.13411514351844644,-0.14353148161858797,-0.1861158473473239,-1.0808200981292657,12.070155614360258,0.30227470397949574,0.43362575403975256,0.08588333129882741,-0.45380439777781234,0.6255710603754672,-0.18396053323949246,0.3557271958371473,0.28804543367187563,53.912896189597184,-18.28735844411525,0.2698438645383191,7,0.0215911865234375,-0.2734851837158203,-0.43301916122436523,-0.8732357025146449,-0.8540439605712891,1,-0.05331816871955675,1.576285575679172,25.20869255065918,1.431356348358835,25.448591232299805,-1.5833450660482347,25.50616836547852,-0.05331816871955675
7908,2011-07-20,25.14151954650879,25.544551849365234,24.90641784667969,25.525360107421875,18696957.0,-0.009264499696271744,2.0227269647237223,-2.8571448853553676,52.843611494458564,64.20038970840014,0.3386371881417318,0.1020949928921766,0.04597421104800503,-0.8178377608915781,11.765373119941508,0.6381340026855433,0.3924781306434362,-0.15257692337036133,-0.687408847059995,0.3822550003192724,-0.41999288521517997,0.11483903847445731,0.49972628356132986,32.450256156442016,-36.845772955143424,0.2674159618448177,7,0.15833473205566406,-0.03838348388671875,-0.19791746139526367,-0.4869966506958008,-1.180307388305664,2,-0.04293892369678265,2.7058541547310258,25.37662124633789,1.576285575679172,25.20869255065918,1.431356348358835,25.448591232299805,-0.04293892369678265
7909,2011-07-21,25.35742950439453,25.4677848815918,25.232681274414066,25.32864189147949,14571905.0,0.008587784739356508,-1.1304411701163024,-0.07499888194869815,52.73158023453335,61.70063528261682,0.07915102114298733,-0.08929613660274782,-0.17328480908965105,-1.007852616744163,11.44411980080414,0.32626533508301137,0.3470172729705858,0.04486074447631694,-0.4706249588207818,0.5603464477734157,-0.21288210717223421,0.3026035961248681,0.23972664667216037,62.251544046797726,-4.591860378806452,0.25774285164854976,7,-0.057575225830078125,-0.25429344177246094,-0.45700931549072266,-0.6357345581054652,-1.2954597473144531,3,-0.0753074407074873,2.0227269647237223,25.14151954650879,2.7058541547310258,25.37662124633789,1.576285575679172,25.20869255065918,-0.0753074407074873
7910,2011-07-22,25.40541076660156,25.44379425048828,25.27106666564941,25.395814895629886,10342643.0,0.0018921974011092413,3.0000441705868885,0.3333333333330454,48.04177491491488,59.390700949044486,0.002891448223262927,-0.10367053944854021,-0.22737485302105043,-1.0248002541511205,11.813459375528199,0.17272758483887074,0.2928104798029523,0.0681323051452587,-0.41255163257456573,0.5488162428650831,-0.17220966371465352,0.3084742740051709,0.15030108620191385,78.19563255082636,14.90411225944922,0.2403419688599125,7,-0.10555648803710582,-0.29028034210204723,-0.5049905776977504,-0.6261405944824183,-0.8348522186279226,4,-0.07308784728124051,-1.1304411701163024,25.35742950439453,2.0227269647237223,25.14151954650879,2.7058541547310258,25.37662124633789,-0.07308784728124051
7911,2011-07-25,25.22788429260254,25.525360107421875,25.184701919555664,25.285459518432614,14621301.0,-0.006987742714729128,-3.7333368669334535,-6.000000000004072,42.9951672266333,56.672648479532214,0.15118661443309733,0.11090653425319275,-0.06557052905868233,-0.8183363719398749,12.320272849800785,0.34065818786621094,0.2130751122260115,-0.12930583953857422,-0.5508001254305626,0.2921884463534141,-0.3400529824845684,0.08144130340741995,-0.321466445922848,50.376009516806576,-9.216581531324564,0.2107471429459934,7,0.040782928466796875,-0.08396530151367188,-0.2962770462036133,-0.2806835174560547,-0.40303230285644887,0,-0.060859655074362196,3.0000441705868885,25.40541076660156,-1.1304411701163024,25.35742950439453,2.0227269647237223,25.14151954650879,-0.060859655074362196
7912,2011-07-26,25.03596305847168,25.275863647460934,25.01677131652832,25.275863647460934,12220717.0,-0.007607504137282506,1.1599974558146904,4.166732922547071,37.55656027204701,54.12489515593897,0.2901266661983968,0.3303453698891552,0.10869302020307714,-0.6034328664783644,13.283749915882826,0.25909233093261363,0.14840249987987164,-0.32794418334960795,-0.7222761010517473,0.06638773435253142,-0.5251101422006776,-0.13077822449853826,-0.11716636657714474,20.30062827663257,-34.09770690615947,0.19716595885107008,7,0.23270416259765625,0.1079559326171875,-0.08876228332519531,-0.033585548400878906,0.15833473205566406,1,-0.032004589345389745,-3.7333368669334535,25.22788429260254,3.0000441705868885,25.40541076660156,-1.1304411701163024,25.35742950439453,-0.032004589345389745
7913,2011-07-27,24.86803436279297,25.03596305847168,24.82965087890625,24.930408477783203,14421426.0,-0.006707498940085155,-1.9655106237148732,0.2599998409884199,31.042145215626903,50.06139756543578,0.4328726080678891,0.508472637968449,0.24876001921687418,-0.41586982442107256,14.183307236952533,0.2063121795654297,0.0950499543756429,-0.4857971191406243,-0.9200725447570086,-0.051521693524239964,-0.7029348319488165,-0.2686594063324321,0.6573257446289062,5.517173312277931,-41.90034680794893,0.2171377128081922,7,0.36224937438964844,0.27588462829589844,0.07916641235351562,0.14633846282958984,0.05277824401855469,2,-0.01389161169662978,1.1599974558146904,25.03596305847168,-3.7333368669334535,25.22788429260254,3.0000441705868885,25.40541076660156,-0.01389161169662978
7914,2011-07-28,24.767276763916016,25.00717544555664,24.738487243652344,24.87283134460449,10355148.0,-0.004051691316130146,-2.29408738556513,1.6922818176257763,31.04214521562696,45.88965475007522,0.46689508455519757,0.6206454132106245,0.3276445577570364,-0.2944088550580446,15.292172667846026,0.2686882019042969,0.034209375026630795,-0.5736001968383775,-1.0611902146257641,-0.08601017905099084,-0.8173952057320726,-0.3298051879446824,0.7441691589355486,3.658725772516168,-38.28056146295892,0.2437950088936939,7,0.37424278259277344,0.37664222717285156,0.20511388778686523,0.2518939971923828,-0.27828407287597656,3,-0.032545548442663774,-1.9655106237148732,24.86803436279297,1.1599974558146904,25.03596305847168,-3.7333368669334535,25.22788429260254,-0.032545548442663774
7915,2011-07-29,24.62333679199219,24.757680892944336,24.54656791687012,24.65212440490723,16997499.0,-0.0058116995782731,-1.3157828665878197,0.2727272727272819,30.0429349305049,42.74143039919599,0.5380430204007673,0.7541248375127587,0.4426382227840726,-0.13192454930083386,15.9662746807404,0.22070884704589488,-0.005846191042120807,-0.6863532066345179,-1.2696102807248089,-0.103096132544227,-0.9779817436796634,-0.39472466958937247,0.8571907836914043,7.843225136358615,-32.43766478447655,0.29162853704514546,7,0.42222309112548473,0.5085868835449183,0.32626342773437145,0.3958339691162074,-0.01439476013183949,4,-0.02279817068069656,-2.29408738556513,24.767276763916016,-1.9655106237148732,24.86803436279297,1.1599974558146904,25.03596305847168,-0.02279817068069656
7916,2011-08-01,24.215505599975586,24.767276763916016,24.061969757080078,24.767276763916016,19402251.0,-0.01656279144706485,1.5565199957135993,19.16696481812761,23.888886026020614,38.90942283670738,0.8830354722417404,1.1199950545395652,0.8223743437922906,0.28943316264538765,16.637245595481126,0.7053070068359375,-0.0917984264076992,-1.031090641021727,-1.7857811991520514,-0.27640008289140283,-1.408435920086891,-0.6537453619565632,1.2089843961792006,12.64820954386189,-23.724518368138185,0.3773452790651625,8,0.5877552032470703,0.6741189956665039,0.7508878707885742,0.8036651611328125,0.8780345916748047,0,0.014662214940430962,-1.3157828665878197,24.62333679199219,-2.29408738556513,24.767276763916016,-1.9655106237148732,24.86803436279297,0.014662214940430962
7917,2011-08-02,24.085960388183594,24.205909729003906,23.92762565612793,24.12434387207031,20054606.0,-0.005349680239264631,1.7619164805209555,0.06956413527050347,25.04855268236213,35.821082968696665,0.9054666002481326,1.1991684582985869,0.920347849947742,0.43625569778383877,17.17632931569654,0.28787994384765625,-0.1862897753086088,-1.089625453948976,-1.9939132624786318,-0.1853376454193203,-1.5417693582138021,-0.6374815496841499,1.2295279888452164,14.285788038988931,-23.52384299878488,0.45214390426482726,8,0.6405324935913086,0.7364921569824219,0.8804330825805664,0.9332103729248047,0.5949516296386719,1,0.030677273799926574,1.5565199957135993,24.215505599975586,-1.3157828665878197,24.62333679199219,-2.29408738556513,24.767276763916016,0.030677273799926574
7918,2011-08-03,24.12914276123047,24.16272735595703,23.68292808532715,24.02358627319336,20149854.0,0.0017928441445107524,4.555621811435765,-2.7500496919104114,20.41238195001111,32.23006093708309,0.7862601915767904,1.0993636708416652,0.8494661761409503,0.41108359167292363,17.709013814215552,0.4797992706298828,-0.24973404669241717,-0.9747130393981926,-1.9721540598787897,0.02272798108240437,-1.4734335496384894,-0.4759925291578959,1.0475593437082544,33.695719493523576,-1.3806428482646282,0.4987205102402984,8,0.47500133514404297,0.5709609985351562,0.8264551162719727,0.8900279998779297,0.06717109680176137,2,0.044143923380830286,1.7619164805209555,24.085960388183594,1.5565199957135993,24.215505599975586,-1.3157828665878197,24.62333679199219,0.044143923380830286
7919,2011-08-04,23.399845123291016,24.143535614013672,23.38545227050781,23.92762565612793,33477282.0,-0.0302247636874714,-1.7241441941596964,-4.999981930541,15.8400060042907,28.6520866136804,1.350714433452623,1.7374925107762742,1.5407815077469742,1.1561721649909842,18.218103369998122,0.7580833435058629,-0.3517108328164369,-1.5895783424377434,-2.805756889385595,-0.3733997954898918,-2.1976676159116693,-0.9814890689638176,1.597604099294319,1.0415832728299212,-31.26588647971303,0.6080892734739265,8,1.0555610656738281,1.1515207290649414,1.5173683166503906,1.6193256378173828,0.8348522186279297,3,0.06499904061359008,4.555621811435765,24.12914276123047,1.7619164805209555,24.085960388183594,1.5565199957135993,24.215505599975586,0.06499904061359008
7920,2011-08-05,24.1003532409668,24.34025382995605,23.24630928039551,23.64454460144043,35718633.0,0.029936442484336467,1.3384631693539042,-0.8636329139999128,33.98057342417525,27.65046508007395,0.4979841731887973,0.9695494369142814,0.8152163146429494,0.48005549452095053,19.066927637699436,1.0939445495605398,-0.41599433111981554,-0.8147011756896951,-2.0584251016952813,0.429022750315891,-1.4365631386924882,-0.19283921268690207,0.6714164083276799,56.151362197071954,21.49907760748893,0.6218619630027928,8,0.16073322296142223,0.38144111633300426,0.8312544822692836,0.918817520141598,0.1679306030273402,4,0.01612588189838693,-1.7241441941596964,23.399845123291016,4.555621811435765,24.12914276123047,1.7619164805209555,24.085960388183594,0.01612588189838693
7921,2011-08-08,23.05918884277344,24.0523738861084,22.81928825378418,23.65414047241211,38377866.0,-0.04320120903553992,-1.2946404486405907,-1.3052662412386054,23.255843643573854,26.061496565799157,1.3400928670083836,1.9154427869103081,1.8315468723791817,1.5470060471955556,20.322214932671976,1.2810649871826207,-0.5310283357632279,-1.733036804199216,-3.193330958204246,-0.27274265019418564,-2.463183881201733,-1.002889727196699,1.4685071474972027,15.772913782379533,-15.763788244258091,0.7301470770025155,8,0.8684368133544886,1.2090950012206996,1.8892116546630824,1.9599819183349574,1.372226715087887,0,0.06720761947238185,1.3384631693539042,24.1003532409668,-1.7241441941596964,23.399845123291016,4.555621811435765,24.12914276123047,0.06720761947238185
7922,2011-08-09,23.299087524414066,23.46701812744141,22.209941864013672,23.27509880065918,40628804.0,0.010403604535976774,5.9866694935466445,-0.04032046062207683,28.761065643877473,25.808043280049223,0.925203751319053,1.5776938651263812,1.5782159186340685,1.3303367149421454,21.41075515586919,1.257076263427738,-0.6459336034798859,-1.3796653747558558,-2.9355339028399072,0.17620315332819558,-2.1575996387978797,-0.6017311107138319,1.041166305541985,51.12611100217861,18.890975550550564,0.777934264042025,8,0.3094711303710902,0.6645231246948207,1.6541113853454554,1.7200832366943324,1.3098545074462855,1,0.07701815212102181,-1.2946404486405907,23.05918884277344,1.3384631693539042,24.1003532409668,-1.7241441941596964,23.399845123291016,0.07701815212102181
7923,2011-08-10,22.497821807861328,23.323078155517575,22.43065071105957,23.28469467163086,28365152.0,-0.03439043334693381,1.0666657832666455,-32.80178102885735,20.955172111844618,24.68726849074007,1.5141236425245097,2.273317681962176,2.3456342355251465,2.145428604919939,22.875472147252815,0.8924274444580043,-0.7686050509705566,-2.039869880676271,-3.8431985283745647,-0.23654123297797724,-2.941534204525418,-1.138205556827124,1.5545520782470703,13.513511093681894,-14.308224493280507,0.9016643238491477,8,0.9907875061035156,1.4657888412475586,2.503356456756592,2.5213489532470703,2.5333442687988317,2,0.09703562543099653,5.9866694935466445,23.299087524414066,-1.2946404486405907,23.05918884277344,1.3384631693539042,24.1003532409668,0.09703562543099653
7924,2011-08-11,23.692523956298828,23.91802978515625,22.368276596069336,22.502620697021484,29894956.0,0.053103014089125766,-1.1249996730838134,-1.5121925206279028,35.88932011375961,25.33686684443504,0.16867304415429984,0.9863456285954513,1.1353736918228101,0.9707208184679601,23.717715700942797,1.549753189086914,-0.8455583391356569,-0.7544855117797837,-2.535015806816766,1.0260447832571984,-1.6447506592982748,0.13577963573870733,-1.4825820922851562,69.5946000392159,46.15601063168799,0.8902651475184902,8,-0.20391464233398438,0.2710866928100586,1.342240810394287,1.4633893966674805,1.2522773742675817,3,0.02126366539346547,1.0666657832666455,22.497821807861328,5.9866694935466445,23.299087524414066,-1.2946404486405907,23.05918884277344,0.02126366539346547
7925,2011-08-12,23.81247329711914,24.009191513061523,23.41423988342285,24.009191513061523,20827220.0,0.005062750639887925,5.048770082511611,-0.16532286503850271,38.228240623382966,26.930128466364188,-0.08760597743465226,0.7773951452750936,1.0113024070708398,0.8722026065840112,24.379403851452413,0.5949516296386719,-0.898336303631627,-0.5527302742004387,-2.289302496880925,1.1838419484800475,-1.4210163855406819,0.3155558371398044,-1.568369674682618,86.97913485478253,64.18239725556529,0.8682861113402432,8,-0.5373754501342773,0.1391429901123047,1.2918620109558105,1.343440055847168,1.5065727233886683,4,0.017731213365849152,-1.1249996730838134,23.692523956298828,1.0666657832666455,22.497821807861328,5.9866694935466445,23.299087524414066,0.017731213365849152
7926,2011-08-15,23.94681739807129,24.0523738861084,23.67333221435547,23.99479866027832,14392664.0,0.005641753348166523,3.647062950144982,0.24390858760677545,40.854148407829406,28.686305769193886,-0.29510508651948797,0.5730477991455096,0.8769419804832062,0.7600585687393036,26.086063947261547,0.3790416717529297,-0.9485537849311179,-0.3552924156188979,-2.054112534868416,1.3435277036306204,-1.204702475243657,0.4941176440058612,-1.6321102600097674,94.27080691329395,68.2188511325227,0.8494100596247597,8,-0.6717195510864258,0.00479888916015625,1.1779093742370605,1.2090959548950195,0.8780345916748011,0,0.01342418245310295,5.048770082511611,23.81247329711914,-1.1249996730838134,23.692523956298828,1.0666657832666455,22.497821807861328,0.01342418245310295
7927,2011-08-16,24.02358627319336,24.191516876220703,23.620553970336914,23.87484741210937,15011255.0,0.003205807011676276,1.3564293304994686,-3.099936396883521,42.79868912700205,31.17367323330399,-0.4265036006114862,0.41077630169941415,0.8019765569563404,0.7052422312201756,27.739488902397458,0.5709629058837891,-0.9891018801633535,-0.21087179183960103,-1.835674089140042,1.41393050546084,-1.0232729404898215,0.6015293568106195,-1.6046191302490236,90.78944202497534,59.57303612419809,0.8124011486502211,8,-0.7484884262084961,-0.07196998596191406,1.141923427581787,1.1323270797729492,0.2974758148193324,1,0.01697620330412719,3.647062950144982,23.94681739807129,5.048770082511611,23.81247329711914,-1.1249996730838134,23.692523956298828,0.01697620330412719
7928,2011-08-17,24.061969757080078,24.2394962310791,23.807676315307614,24.04277801513672,10360984.0,0.0015977416298393887,1.307687603204716,0.12902977610217434,43.92058606902358,34.29373768494098,-0.5312882592166837,0.3028985995479374,0.7603113491145876,0.6898702243159107,29.781213186582033,0.4318199157714879,-0.9741673856195163,-0.11851081848144673,-1.6871936181272211,1.4501719811643277,-0.9028522183043322,0.6658305813414387,-1.5011986354736315,90.51279333128113,53.50505096186462,0.7843413998228871,8,-0.7868719100952148,-0.14154052734375,1.1347270011901855,1.0939435958862305,0.3886375427246129,2,0.022731816235423974,1.3564293304994686,24.02358627319336,3.647062950144982,23.94681739807129,5.048770082511611,23.81247329711914,0.022731816235423974
7929,2011-08-18,23.44782638549805,23.836463928222656,23.135955810546875,23.649341583251953,20759066.0,-0.025523403851894555,1.4333342167333634,-10.500099383820128,40.62738571239996,35.03227238363261,0.10099803310954059,0.8080744211115736,1.3616487723388317,1.3233044142195673,32.29984228023285,0.9260139465332031,-0.9745587574678787,-0.6371740341186474,-2.135094092107689,0.8607460238703943,-1.3861340631131682,0.11178599487587348,-0.719182752944338,28.260910896291712,-11.922230627348839,0.7489600289945203,8,-0.2231073379516637,0.4726028442382777,1.79205226898193,1.7080869674682582,0.9020233154296804,3,0.0675260753440825,1.307687603204716,24.061969757080078,1.3564293304994686,24.02358627319336,3.647062950144982,23.94681739807129,0.0675260753440825
7930,2011-08-19,23.548583984375,23.7692928314209,23.270299911499023,23.289491653442386,19531263.0,0.0042970976166587516,-2.354846982938261,-1.2857210464544024,44.40868911960348,37.382588547635905,-0.0963960855972168,0.591396690351992,1.2489920062921591,1.2403210674452012,34.95458121973242,0.498992919921875,-0.9705030149005438,-0.4435750961303704,-1.8223426768809006,0.9351924846201598,-1.1329588865056337,0.24580869424489293,-0.6688550919687479,37.39130585077423,-6.015613068697313,0.6893837903752644,8,-0.3238649368286133,0.3718452453613281,1.6996912956237793,1.6073293685913086,1.0171756744384801,4,0.05929092582033091,1.4333342167333634,23.44782638549805,1.307687603204716,24.061969757080078,1.3564293304994686,24.02358627319336,0.05929092582033091
7931,2011-08-22,23.692523956298828,23.989999771118164,23.63494873046875,23.93242454528809,15758233.0,0.006112468249442671,1.0,-0.9259270165416676,46.7094654911347,39.37685519733115,-0.15762578206102162,0.34417994965671994,1.10432483525517,1.1107293960779003,37.187108306590666,0.44141578674316406,-0.8658771151998437,-0.22286710739135884,-1.4773032808378197,1.031569066055102,-0.8500851941145875,0.4043509793318698,-0.6768183300252915,50.43477659690308,3.2060837611394533,0.62721808672323,8,-0.3886375427246094,0.184722900390625,1.5809407234191895,1.4633893966674805,0.7340946197509766,0,0.06865127865689291,-2.354846982938261,23.548583984375,1.4333342167333634,23.44782638549805,1.307687603204716,24.061969757080078,0.06865127865689291
7932,2011-08-23,24.234697341918945,24.273082733154297,23.692523956298828,23.706918716430664,16419341.0,0.022883732717551064,-1.0862091418153406,-2.1999888691890876,50.814804257636034,42.69459210241909,-0.6181288886958107,-0.27521029334113933,0.5599754631021661,0.5855132206656535,38.66095323754281,0.5805587768554688,-0.8570434997062542,0.3593695640563972,-0.7912661050499281,1.5100052331627225,-0.21594827049676724,0.9346873986095616,-1.0966126551648507,96.62435296604058,45.7140601860268,0.5753178345531634,8,-0.9140176773071289,-0.3574504852294922,0.9991836547851562,0.9212160110473633,0.6429328918457031,1,0.024351640934518803,1.0,23.692523956298828,-2.354846982938261,23.548583984375,1.4333342167333634,23.44782638549805,0.024351640934518803
7933,2011-08-24,24.5225772857666,24.52737617492676,24.061969757080078,24.12434387207031,14460400.0,0.011878833879625406,1.2823483193886251,0.7545463087442426,59.30048578955734,45.29583273306328,-0.6577640626744596,-0.6221984407398011,0.27492131955884247,0.3139851181648261,39.38919239931014,0.46540641784668324,-0.6830396081567898,0.6645223617553704,-0.4324898616048607,1.7615345851156015,0.11601625007525485,1.213028473435486,-1.2482928334444843,99.65510860103744,40.683740696709776,0.5485061116801155,8,-0.6909112930297852,-0.6453304290771484,0.7280969619750977,0.633336067199707,0.01439476013183949,2,-0.008217537471922776,-1.0862091418153406,24.234697341918945,1.0,23.692523956298828,-2.354846982938261,23.548583984375,-0.008217537471922776
7934,2011-08-25,23.961212158203125,24.58495140075684,23.87484741210937,24.58495140075684,13869737.0,-0.02289176708556262,1.2769258055342319,-1.5662654641767475,48.820185613348194,46.47271550972608,-0.06065600657944614,-0.1310362467042161,0.832338046547946,0.8818620692495216,40.00476426637742,0.710103988647468,-0.5594535043526321,0.14346046447753835,-0.8688625742320504,1.155783503187127,-0.362701054877256,0.6496219838323327,-0.511494864716358,52.55478370881052,-6.4934980828487525,0.5061615193547951,8,-0.10075855255126953,-0.09356117248535156,1.2402830123901367,1.1947011947631836,0.10075759887695312,3,0.02042447345194187,1.2823483193886251,24.5225772857666,-1.0862091418153406,24.234697341918945,1.0,23.692523956298828,0.02042447345194187
7935,2011-08-26,24.061969757080078,24.11954689025879,23.332674026489254,23.798080444335934,17198416.0,0.004205029286987072,3.1518859949277593,-0.4230763350141768,60.11616505242933,48.6129395813483,-0.13667335281802195,-0.2909221382378391,0.7287214517321239,0.7902601468204367,40.4288234540083,0.7868728637695348,-0.29631315913345446,0.27228641510009766,-0.6750320890401191,1.2196049192403144,-0.20137283697001251,0.7459456671702078,0.5229816436767614,58.23755547906184,-6.025151983808442,0.4736592520701089,8,-0.20151615142822266,-0.1943187713623047,1.1395254135131836,1.0939435958862305,0.1679306030273473,4,0.011964105464098429,1.2769258055342319,23.961212158203125,1.2823483193886251,24.5225772857666,-1.0862091418153406,24.234697341918945,0.011964105464098429
7936,2011-08-29,24.570558547973636,24.58495140075684,24.201112747192386,24.26828384399414,9571905.0,0.0211366233117265,1.3188435856219722,1.1454601963080195,62.1671415247416,50.76498984776381,-0.6118191768502399,-0.813242784864638,0.21740148032017714,0.28859131082301204,39.44740525839651,0.5229816436767614,-0.16719416993818115,0.7631225585937536,-0.22999555241851155,1.7562406696060187,0.266563503087621,1.259681614099886,-1.237884521484382,98.85066574874268,31.56611704930357,0.4965590555061326,8,-0.7101049423217809,-0.7029075622558629,0.6369338035583461,0.5853548049926722,-0.0479812622070348,0,-0.0001953105441533376,3.1518859949277593,24.061969757080078,1.2769258055342319,23.961212158203125,1.2823483193886251,24.5225772857666,-0.0001953105441533376
7937,2011-08-30,24.82485198974609,24.887226104736328,24.25868797302246,24.49378967285156,14993331.0,0.010349518155069681,1.757892005891762,1.095236592860871,74.87181180799172,54.20401492987137,-0.8275231623180126,-1.0638881497871004,-0.04198356830608674,0.04422237352120817,37.958943812593844,0.6285381317138672,-0.051344496752125934,0.9804714202880831,-0.10678572293995359,2.0677285635161198,0.43684284867406475,1.5240999919021014,-1.492177963256836,95.98764712594438,20.99669857567868,0.543628571614019,8,-0.8132610321044886,-1.0819492340087855,0.38144111633301137,0.3310613632202184,-0.26868820190428977,1,-0.016041723586540435,1.3188435856219722,24.570558547973636,3.1518859949277593,24.061969757080078,1.2769258055342319,23.961212158203125,-0.016041723586540435
7938,2011-08-31,25.194297790527344,25.2470760345459,24.84884262084961,24.94960021972656,22035431.0,0.014882094802976198,1.2739688728666805,0.7391284308529132,69.4894285663366,57.41090858030877,-1.1392624373628522,-1.4223692899548155,-0.41604523402553184,-0.3130498579514054,35.84431696371549,0.42222404479980824,0.05074101385532259,1.2966594696044922,0.05700181824887807,2.5363171209601063,0.6768306439266851,1.9164882952822992,-1.799441680908206,97.2430950345622,20.678529048544235,0.6198288256778076,8,-0.9356098175048828,-1.4657888412475586,0.011995315551757812,-0.038384437561035156,-0.4702033996582031,2,-0.012569016981364589,1.757892005891762,24.82485198974609,1.3188435856219722,24.570558547973636,3.1518859949277593,24.061969757080078,-0.012569016981364589
7939,2011-09-01,24.920812606811523,25.38621711730957,24.86323547363281,25.14151954650879,14314923.0,-0.01085504291445849,-2.114272409249876,-0.9019580332366657,63.83236315318153,59.56909458403967,-0.7094692815290102,-1.0847081672746341,-0.14766478624235901,-0.032075473035810376,33.28521419015906,0.5229816436767614,0.13189764153304395,0.9471259117126465,-0.349264878709203,2.243516702134496,0.29893051650172353,1.5953213069235694,-1.4148233016967815,77.33651109740606,2.0030104584547246,0.6481953952109243,9,-0.5613670349121094,-1.1227331161499023,0.26628875732421875,0.23510074615478516,0.326263427734375,3,-0.015402409502817238,1.2739688728666805,25.194297790527344,1.757892005891762,24.82485198974609,1.3188435856219722,24.570558547973636,-0.015402409502817238
7940,2011-09-02,24.48899269104004,24.82485198974609,24.46980094909668,24.78646850585937,10891622.0,-0.017327681989529387,-1.114284416226049,1.3478317230412753,56.298793847986566,60.63457551257877,-0.1455277150109282,-0.6559082532234015,0.27640216730087985,0.40387935184738666,31.43297380319008,0.45101165771484375,0.19594869832635098,0.4958740234375014,-0.8200152665452229,1.8117633134202258,-0.16207062155386254,1.1538186684288654,-0.8325851609497121,24.29152664580816,-46.63699404885834,0.6579446449913624,9,-0.129547119140625,-0.690913200378418,0.6537265777587891,0.6549263000488281,0.7964668273925746,4,-0.01743734172113165,-2.114272409249876,24.920812606811523,1.2739688728666805,25.194297790527344,1.757892005891762,24.82485198974609,-0.01743734172113165
7941,2011-09-06,24.60894203186035,24.63293266296387,23.706918716430664,23.87005043029785,16495415.0,0.004898092066653259,1.3536558170200679,-2.483871174573486,56.73289686894355,61.29214135827961,-0.13612785910692082,-0.6891331944769021,0.15256335044659153,0.2932478012966939,29.2833612876324,0.9260139465332067,0.34605221099648986,0.5383357048034654,-0.7275618309593739,1.8042332405663046,-0.09461306307795425,1.171284472684885,0.7772750854492188,53.71429609875107,-14.094629164216862,0.6329487678814187,9,-0.2494964599609375,-0.8108625411987305,0.479799747467041,0.4893960952758789,0.49899291992187855,1,-0.015402599236578052,-1.114284416226049,24.48899269104004,-2.114272409249876,24.920812606811523,1.2739688728666805,25.194297790527344,-0.015402599236578052
7942,2011-09-07,25.09354019165039,25.170307159423828,24.748083114624023,24.86803436279297,13351188.0,0.0196919542157743,1.2278614776123908,0.3051947381463737,60.760775100516696,61.454395726163966,-0.5432119866224525,-1.0881948282822478,-0.33269356772084535,-0.18333364787586603,26.043803799717104,0.5613651275634766,0.48126261812561566,0.933211231231688,-0.35658745744582276,2.223009919909199,0.28831188689293086,1.5781105755704452,0.2590909576416003,82.57147595055177,16.905976890834665,0.6448993443387562,9,-0.7340946197509766,-1.2954607009887695,-0.24709749221801758,-0.1079549789428711,-0.07196998596191051,2,-0.0227533820068071,1.3536558170200679,24.60894203186035,-1.114284416226049,24.48899269104004,-2.114272409249876,24.920812606811523,-0.0227533820068071
7943,2011-09-08,24.680912017822266,25.03116607666016,24.66651725769043,24.94480133056641,18484577.0,-0.0164436014478907,-1.4918017830144656,-1.1702106064450803,63.42738364451738,63.077417729627214,-0.11819114751067517,-0.5308459567500847,0.06905381808678257,0.22809827828176665,22.669936993058393,0.42702293395996094,0.5902914237371029,0.411428546905519,-0.6319254240486067,1.4547825178596447,-0.11024843857154565,0.9331055323825836,0.6388048828124973,58.00001362961078,-11.88481053106915,0.5216769854770634,9,-0.32146644592285156,-0.8828325271606445,0.09356069564819336,0.2375011444091797,0.618942260742184,3,-0.00505444166286817,1.2278614776123908,25.09354019165039,1.3536558170200679,24.60894203186035,-1.114284416226049,24.48899269104004,-0.00505444166286817
7944,2011-09-09,24.19631385803223,24.53217315673828,24.1003532409668,24.5225772857666,18438308.0,-0.019634532121021397,1.5000055212623609,1.2363646876851833,56.509163703079885,62.676639801921716,0.4506544260173406,-0.006924983901477333,0.5383078885575365,0.7134200022316612,21.388306066348008,0.5805587768554652,0.6225816474879728,-0.09835910797118785,-1.1068047032826165,0.9100864873402408,-0.6025819056269022,0.40586368968452646,1.0911470789184499,33.44259987461526,-38.87725652732585,0.504222797655714,9,0.3502540588378871,-0.398234367370609,0.45581007003783824,0.5781593322753871,0.7724781036376918,4,0.02181243539547273,-1.4918017830144656,24.680912017822266,1.2278614776123908,25.09354019165039,1.3536558170200679,24.60894203186035,0.02181243539547273
7945,2011-09-12,24.234697341918945,24.244293212890625,23.81247329711914,24.018787384033203,15190913.0,0.001586336006051292,2.6734733614038504,-0.6617657375362527,55.566500147849915,61.943235204489305,0.4909808848851007,-0.01270607903948573,0.47759477850857834,0.6774462192246276,20.427163273447295,0.4318199157714844,0.5712996450490735,-0.08108682632446218,-1.0643936918982035,0.9022200392492792,-0.5727402591113346,0.4105666064624103,1.021152750621333,36.06551821666578,-37.410668027402394,0.4916534327868711,9,0.3118705749511719,-0.4366178512573242,0.2686886787414551,0.3166685104370117,0.9260139465332031,0,0.04177393587151723,1.5000055212623609,24.19631385803223,-1.4918017830144656,24.680912017822266,1.2278614776123908,25.09354019165039,0.04177393587151723
7946,2011-09-13,24.26828384399414,24.37384033203125,24.12434387207031,24.27787971496582,12012505.0,0.0013858849401473528,1.4761814619556826,-0.04444385551109109,50.385044469585885,59.22248327799977,0.45819126437293534,-0.022107763699978022,0.4141839945120296,0.6487108720213328,19.461513740646335,0.24949645996094105,0.6428577631189256,-0.06357364654541087,-1.031881082606258,0.9047337895154364,-0.5477273645758345,0.42058007148501275,0.9565876210239459,33.568948273343295,-35.45157999618438,0.4841537180304235,9,0.27828407287597656,-0.47020435333251953,0.10315656661987305,0.21351051330566406,1.28106689453125,1,0.04191378677525237,2.6734733614038504,24.234697341918945,1.5000055212623609,24.19631385803223,-1.4918017830144656,24.680912017822266,0.04191378677525237
7947,2011-09-14,24.431415557861328,24.66651725769043,23.97560691833496,24.39303207397461,14342226.0,0.0067220127684288755,1.7169805659938646,-4.0,48.92412485959261,56.937449532806,0.26080831787415093,-0.1613941149843896,0.22158063861174782,0.48376713955529027,18.68034440522236,0.6909103393554688,0.645194737112881,0.0791666030883782,-0.8789297616973286,1.037262967874085,-0.399881579304477,0.5582147854812334,0.7630968521850114,50.7873904837027,-13.764952367285936,0.47904818239285407,9,0.11515235900878906,-0.633336067199707,-0.33346080780029297,-0.1631317138671875,1.5017738342285156,2,0.027690552449516792,1.4761814619556826,24.26828384399414,2.6734733614038504,24.234697341918945,1.5000055212623609,24.19631385803223,0.027690552449516792
7948,2011-09-15,24.60894203186035,24.70490264892578,24.40262794494629,24.64252853393555,13929762.0,0.007266319611263894,2.818173057232,-0.875024845955171,58.40597869377464,56.33451792620523,-0.009479765565544085,-0.3118293940560406,0.014181648715087647,0.30911983800167775,17.977075019079,0.3022747039794922,0.5982781747879784,0.2293444633483901,-0.7250830531039405,1.1837719798007207,-0.24786929487777343,0.7065582215745536,0.5558185043136739,89.24725897112569,22.21987499153593,0.47721375822616485,9,-0.17032909393310547,-0.7316951751708984,-0.8228573799133301,-0.6453313827514648,1.2330856323242188,3,0.016767408094745084,1.7169805659938646,24.431415557861328,1.4761814619556826,24.26828384399414,2.6734733614038504,24.234697341918945,0.016767408094745084
7949,2011-09-16,25.03116607666016,25.03596305847168,24.62333679199219,24.748083114624023,21048770.0,0.01715734241046074,1.8196706354636862,-8.428474075755929,61.609201494712906,56.92456322028594,-0.4631043518743212,-0.6422817084753589,-0.43764616185366734,-0.11118805861092795,15.987613500016975,0.4270210266113281,0.47400614116759243,0.5724015235900914,-0.3170598396370785,1.4618628868172614,0.12767084197650647,1.0171322052036764,0.10443762311899718,99.60792628078742,30.16874906575447,0.44473068161358514,9,-0.5925531387329137,-1.1539192199707067,-1.3050560951232946,-1.067555427551273,0.6141433715820312,4,0.010734146426954583,2.818173057232,24.60894203186035,1.7169805659938646,24.431415557861328,1.4761814619556826,24.26828384399414,0.010734146426954583
7950,2011-09-19,24.94480133056641,25.01677131652832,24.61374092102051,24.66651725769043,14116924.0,-0.0034502885654328352,-1.100009441416034,0.9830477640701539,54.987197194719066,56.73059658981656,-0.3411603140206978,-0.47005247053363775,-0.3792508974217661,-0.02653091655587403,13.895802997644843,0.41742515563964844,0.3647594642149201,0.41622591018677113,-0.38748314187776245,1.2199349622513047,0.01437138415450434,0.8180804362190379,0.16222866954577597,91.40272551319259,24.622928221429333,0.40185452603226646,9,-0.4534111022949254,-0.6837148666381871,-1.2186913490295446,-0.9811906814575231,0.4798011779785121,0,0.0009617487341586628,1.8196706354636862,25.03116607666016,2.818173057232,24.60894203186035,1.7169805659938646,24.431415557861328,0.0009617487341586628
7951,2011-09-20,25.31904602050781,25.525360107421875,24.99757957458496,25.06475257873535,15588162.0,0.01500291323157632,-1.7160419907832292,0.913790858184635,56.381660226715205,56.244028270505275,-0.6750752050080742,-0.7548983545762376,-0.7753728204239287,-0.4011670499261797,12.358815216197605,0.5805587768554652,0.304228425157671,0.7091444969177196,-0.06705910626449452,1.4853481000999338,0.32104269532661434,1.097246298508825,-1.6121273040771449,86.68729392738837,22.627115080933777,0.3881018015911066,9,-0.6501293182373011,-0.988388061523434,-1.7056889533996547,-1.3554353713989222,0.4222240447998047,1,-0.006253582063376895,-1.100009441416034,24.94480133056641,1.8196706354636862,25.03116607666016,2.818173057232,24.60894203186035,-0.006253582063376895
7952,2011-09-21,24.82485198974609,25.563743591308594,24.81525611877441,25.37182426452637,15926428.0,-0.019518667107814136,-1.6440658552114955,-2.1509491985629468,45.37815446875114,54.238558362086806,-0.24920980301019924,-0.22580144150396464,-0.3109511225578707,0.09167309817961211,11.408581606864898,0.7484874725341832,0.2983700328554022,0.1854427337646456,-0.5754222254283015,0.9463076929575926,-0.1949897458318297,0.5658752133611209,-1.0815644454956015,36.363651297146845,-22.528387750454918,0.380432479596474,9,-0.136743545532223,-0.4750022888183558,-1.211494922637936,-0.8612413406372035,1.1467227935791051,2,0.02918441363028279,-1.7160419907832292,25.31904602050781,-1.100009441416034,24.94480133056641,1.8196706354636862,25.03116607666016,0.02918441363028279
7953,2011-09-22,24.32106208801269,24.465002059936523,23.96600914001465,24.35464859008789,26280742.0,-0.020293772625169737,2.9245441521717934,0.06140439584198414,42.9057849837513,52.727071837716956,0.22145579735399679,0.276282524792439,0.16464176978735523,0.5869522987685016,11.378883381217433,0.8588428497314418,0.26848765717246437,-0.30827140808105824,-1.0808969183006205,0.46435410213850403,-0.6945841631908394,0.0780413470287229,-0.5049563018798793,22.222275279255527,-32.91825000812974,0.38631275510978097,9,0.3670463562011754,0.028787612915042615,-0.7077050209045375,-0.35745143890380504,1.6936931610107493,3,0.06628523451168422,-1.6440658552114955,24.82485198974609,-1.7160419907832292,25.31904602050781,-1.100009441416034,24.94480133056641,0.06628523451168422
7954,2011-09-23,24.45060729980469,24.57535552978516,24.17712211608887,24.34025382995605,21420800.0,0.00532646194986075,1.2133305064531936,-3.2856493838376744,49.51098480007119,52.05423679907487,0.14726164723878554,0.19529430068264375,0.001791078642177979,0.44757140905891646,10.941314588873226,0.39823341369628906,0.17317552280559312,-0.20319595336913565,-0.9153601717631616,0.5089682650248903,-0.5592780625661469,0.15288615582787557,-0.5645960014648459,30.33033176430443,-27.526305398111074,0.35608210919701266,9,0.31426906585693004,-0.10075759887695668,-0.8528437614440953,-0.48699665069580433,1.396219253540039,4,0.056907394868306316,2.9245441521717934,24.32106208801269,-1.6440658552114955,24.82485198974609,-1.7160419907832292,25.31904602050781,0.056907394868306316
7955,2011-09-26,24.34984970092773,24.599346160888672,24.09075736999512,24.541770935058594,20730930.0,-0.004120862833446481,2.3125085406909345,-1.7391499732097306,46.68304320328959,51.64290332504195,0.2973398453764631,0.33594925578256607,0.0692418663048322,0.5371180763787393,9.649420241597923,0.5085887908935511,0.0877199764756682,-0.31834754943848154,-0.9906682800792943,0.35397318120233123,-0.6545079147588879,0.01781281588192485,-0.39672911086913487,24.024052345007913,-32.93732892080375,0.3361603653204062,9,0.41502666473389027,0.06717205047607777,-0.7772755622863734,-0.3862390518188441,0.9643974304199254,0,0.0532019607194989,1.2133305064531936,24.45060729980469,2.9245441521717934,24.32106208801269,-1.6440658552114955,24.82485198974609,0.0532019607194989
7956,2011-09-27,24.56575965881348,24.7912654876709,24.19631385803223,24.273082733154297,16555857.0,0.00886699345325015,-1.6666609673214055,-1.524984595814027,42.744057374362534,50.95622916001639,0.14311441221927623,0.12612799109539807,-0.17041888974591402,0.31397346882908295,9.247456032971183,0.5949516296386683,0.07870989381112636,-0.10219764709472301,-0.7746685074340185,0.5702732132445725,-0.43843307726437075,0.23403778307492473,-0.5482141487048828,37.53755940563941,-15.515759674898533,0.3362354301696475,9,0.19911670684814098,-0.11755084991455433,-0.9931855201721227,-0.6021490097045934,0.8060646057128906,1,0.03496097257563591,2.3125085406909345,24.34984970092773,1.2133305064531936,24.45060729980469,2.9245441521717934,24.32106208801269,0.03496097257563591
7957,2011-09-28,24.426618576049805,24.92560958862305,24.38823318481445,24.671316146850586,12245727.0,-0.005664025240666892,-2.343261620248929,-0.8360671762888714,46.219694009659825,49.60219752844808,0.31458551188047323,0.2465452110047721,-0.06254879873466734,0.4453803872480364,9.360927776395151,0.5373764038086009,0.07207483202334686,-0.2214270591735854,-0.8979086648907426,0.4550545465435718,-0.559667862032164,0.1168137436849932,-0.34722514269320826,48.00012720951987,-4.244574131480441,0.3382408028585777,9,0.3382577896118164,0.021590232849121094,-0.8360519409179688,-0.46300792694091797,1.405813217163086,2,0.0538204453131641,-1.6666609673214055,24.56575965881348,2.3125085406909345,24.34984970092773,1.2133305064531936,24.45060729980469,0.0538204453131641
7958,2011-09-29,24.87763023376465,25.088741302490234,24.58015441894531,24.685710906982425,15518133.0,0.01846394155255937,-1.5238020870305686,-0.7843123499516582,60.230555969251455,49.4490146922857,-0.10538717783138196,-0.24180421395992724,-0.5326562033939659,-0.011893873680591582,9.812755275592092,0.6621227264404297,0.10857756505787819,0.2454179763793931,-0.39085964050241273,0.881695593261199,-0.07272083206150981,0.563556784820296,-0.7388627940899717,78.84624573085303,23.2225693939654,0.31813880844090275,9,-0.11275386810302734,-0.42942142486572266,-1.2786669731140137,-0.9140195846557617,0.7101039886474609,3,0.04397302071303444,-2.343261620248929,24.426618576049805,-1.6666609673214055,24.56575965881348,2.3125085406909345,24.34984970092773,0.04397302071303444
7959,2011-09-30,24.53697204589844,25.069549560546875,24.53697204589844,24.71449851989746,17204252.0,-0.01369335361387658,-4.999978511952927,-0.9250057145128736,54.16117240354387,49.3572341599329,0.17634170173797514,0.07233165444635503,-0.22240644150050315,0.31907822229812055,10.069684884363335,0.532577514648434,0.13605708523564175,-0.07604818344115927,-0.698682245889227,0.5465858790069085,-0.38736521466519136,0.23526884778287283,-0.3412055601584072,44.71160921275705,-12.83307897850225,0.31131703122403354,9,0.22790431976318004,-0.08876323699951527,-0.6825156211853063,-0.5733613967895543,1.194702148437493,4,0.060226795725270676,-1.5238020870305686,24.87763023376465,-2.343261620248929,24.426618576049805,-1.6666609673214055,24.56575965881348,0.060226795725270676
7960,2011-10-03,24.061969757080078,24.810457229614254,24.04277801513672,24.417022705078125,23510838.0,-0.019358635121311307,-2.9024307474524,2.00000000000004,47.467607628080515,48.366783871195715,0.5732255553982526,0.5414632554038938,0.21449408123255154,0.7799251574080017,10.627850973106332,0.7676792144775355,0.09317708811913405,-0.5296993255615234,-1.1978631800458963,0.13846452892284944,-0.8637812528037081,-0.19561739831933878,1.5017738342285156,1.8348389637955747,-56.3160220806868,0.334081927242186,10,0.702906608581543,0.38623905181884766,-0.19791746139526367,-0.0983591079711914,1.9719791412353516,0,0.07417750143832125,-4.999978511952927,24.53697204589844,-1.5238020870305686,24.87763023376465,-2.343261620248929,24.426618576049805,0.07417750143832125
7961,2011-10-04,24.229900360107425,24.27787971496582,23.491008758544922,23.846059799194336,22509379.0,0.006979087943452145,2.2800006360488645,-1.0810797743755136,47.529421888650525,48.60581358451787,0.2621167790754235,0.36225268963423574,0.01535058898283026,0.5949946913057467,10.335669853532792,0.7868709564208984,-0.0020688060032227895,-0.34281663894653036,-1.030145346406801,0.3445120685137404,-0.686480992676664,0.0008477147836032373,1.30342391967773,46.24626345395356,-12.305784055558533,0.34366435373013526,10,0.0599746704101527,0.2974758148193324,-0.365848064422611,-0.2662897109985387,1.1707115173339844,1,0.04475242386986955,-2.9024307474524,24.061969757080078,-4.999978511952927,24.53697204589844,-1.5238020870305686,24.87763023376465,0.04475242386986955
7962,2011-10-05,24.5225772857666,24.5561637878418,24.061969757080078,24.301870346069336,15107753.0,0.01207916340180426,2.433334216733303,0.5749963973902145,48.97024255700053,49.279642203767786,-0.08710722690343431,0.025937258597476642,-0.29959469500870384,0.2871536865016324,10.785735169626621,0.4941940307617223,-0.05289422670493238,-0.02159156799316264,-0.6637844941417761,0.6206013581554508,-0.3426880310674676,0.2995048950811423,0.9290543731689453,64.56453122463208,9.486460133272487,0.3210964630743064,10,-0.23270225524902344,0.00479888916015625,-0.6585249900817871,-0.5589666366577148,1.3626327514648438,2,0.03463122855576395,2.2800006360488645,24.229900360107425,-2.9024307474524,24.061969757080078,-4.999978511952927,24.53697204589844,0.03463122855576395
7963,2011-10-06,24.5561637878418,24.62333679199219,24.30666732788086,24.5561637878418,52921009.0,0.0013696155050837433,3.7142370378784104,0.0,43.757876658422006,48.64040796580676,-0.09368994073676262,-0.018418588148215065,-0.3501047305956959,0.23453730746618007,11.101107885959353,0.3166694641113317,-0.14515525360121018,0.01823234558105824,-0.6207838246878481,0.6572485158499646,-0.3012757395533967,0.3377404307155132,0.8170429550781222,67.47719336402434,17.286972371545687,0.31950808513445333,10,-0.2662887573242223,-0.028787612915042615,-0.6789169311523473,-0.5925531387329137,1.607330322265625,3,0.051973427787731064,2.433334216733303,24.5225772857666,2.2800006360488645,24.229900360107425,-2.9024307474524,24.061969757080078,0.051973427787731064
7964,2011-10-07,24.72409439086914,24.94960021972656,24.65692138671875,24.75288200378418,59821175.0,0.006838633447724618,-2.588209846952452,-100.0,47.160506914568316,48.693459489282176,-0.24445358464786082,-0.15260605012815276,-0.5301082099330472,0.05219066905640446,10.476148209789244,0.3934364318847585,-0.14842950968537494,0.15977392196655416,-0.4632322650260825,0.7827801089591908,-0.1517291715297624,0.4712770154628707,0.5738244326757815,84.539479706351,37.928082943973806,0.3115030934963175,10,-0.4342193603515625,-0.1967182159423828,-0.7304959297180176,-0.7604837417602539,1.3002567291259801,4,0.034931100726662834,3.7142370378784104,24.5561637878418,2.433334216733303,24.5225772857666,2.2800006360488645,24.229900360107425,0.034931100726662834
7965,2011-10-10,25.2470760345459,25.2470760345459,24.93520545959473,25.04556083679199,22854940.0,0.021152711820656256,2.095256123878358,-7.000066255880332,49.10820429360889,49.400586924753995,-0.700437900958697,-0.6280547096914049,-1.054694228626353,-0.48476378133421605,9.300202157023785,0.5229816436767578,-0.08537831386543715,0.6321366310119636,-0.040627908013444625,1.3049011700373718,0.2957543614992595,0.9685189005246677,-1.7560672760009766,100.0,56.043097720605886,0.33638226951270406,10,-0.8780336380004883,-0.7196998596191406,-1.1683135032653809,-1.2834653854370117,0.9020233154296875,0,0.019194229031787913,-2.588209846952452,24.72409439086914,3.7142370378784104,24.5561637878418,2.433334216733303,24.5225772857666,0.019194229031787913
7966,2011-10-11,25.285459518432614,25.37182426452637,25.10313606262207,25.21828842163086,48235723.0,0.001520314029006542,1.2399961837219473,0.33333017832125766,56.43431399663321,50.53554470108437,-0.6995623509762972,-0.618012537822132,-1.081121517040696,-0.5339743241085451,8.322570958927319,0.2686882019043004,-0.06146333655764735,0.6196613311767543,-0.09523320259775048,1.334555864951259,0.2622140642895019,0.9771085980640066,-1.7593294143676736,93.40653900087462,46.48610512045246,0.35744726688725215,10,-0.8540430068969691,-0.7580833435058558,-1.206696987152096,-1.321848869323727,0.5133857727050781,1,0.02960157316251988,2.095256123878358,25.2470760345459,-2.588209846952452,24.72409439086914,3.7142370378784104,24.5561637878418,0.02960157316251988
7967,2011-10-12,25.10793495178223,25.36222839355469,25.03596305847168,25.079145431518555,13444352.0,-0.0070208163122751355,-4.66657832841958,0.4285998239487367,62.094422261701695,50.742640955801065,-0.46402696836444335,-0.4081312541169453,-0.8892808267257841,-0.3691085003984078,7.768997597128122,0.32626533508301137,-0.01663729754572074,0.4083107948303244,-0.3237041892792547,1.1403257789399035,0.04230330277553662,0.7743182868851122,-1.507977081298833,75.22531153247664,24.14053684873319,0.36600749205478933,10,-0.6765184402465856,-0.5805587768554723,-1.0291724205017125,-1.1443243026733434,0.518182754516598,2,0.011656750195555343,1.2399961837219473,25.285459518432614,2.095256123878358,25.2470760345459,-2.588209846952452,24.72409439086914,0.011656750195555343
7968,2011-10-13,25.02157020568848,25.20869255065918,24.86323547363281,25.203893661499023,10081075.0,-0.003439739120704499,2.599988074178646,-6.332979992048916,58.89389152357459,51.26849863580448,-0.39682780793438965,-0.3049008561940205,-0.7907004653405103,-0.29404137500269556,7.335126040444356,0.34545707702637074,0.03050292357388429,0.3013146400451703,-0.44309344138365603,1.0457227214739966,-0.0708894006692411,0.6735186807595817,-1.3507376794433625,51.00676333657962,-2.5916378967602185,0.37220404071441304,10,-0.5901536941528356,-0.4941940307617223,-0.9428076744079625,-1.0579595565795934,0.6573257446289062,3,0.0345158127345111,-4.66657832841958,25.10793495178223,1.2399961837219473,25.285459518432614,2.095256123878358,25.2470760345459,0.0345158127345111
7969,2011-10-14,25.29985427856445,25.314247131347656,25.098337173461914,25.14151954650879,9486661.0,0.01112176696299838,1.307711125834565,-0.8684276597970474,64.0226783620858,53.10795093958284,-0.6208006204281666,-0.5923958254001214,-1.0297723384500976,-0.5827324307411565,7.379477080119553,0.29267692565917613,0.08210179211970114,0.5661643028259249,-0.21085303969211466,1.3431816453439644,0.1776556315669069,0.9546729740849429,-1.5609820827880831,85.84908136974983,27.33201661538851,0.388508671259019,10,-0.868437767028805,-0.7724781036376918,-1.221091747283932,-1.3362436294555629,0.019191741943359375,4,0.034136158336481204,2.599988074178646,25.02157020568848,-4.66657832841958,25.10793495178223,1.2399961837219473,25.285459518432614,0.034136158336481204
7970,2011-10-17,24.968791961669922,25.30945014953613,24.920812606811523,25.146318435668945,13514798.0,-0.013085542440259168,-1.8421104020643462,-1.1212099309746917,55.75343114751687,54.02172974612355,-0.16492137223562864,-0.27346471461502375,-0.6851192496480358,-0.2613498946411532,7.518423436158478,0.3886375427246058,0.03543666519286859,0.2339024543762207,-0.5445598527744444,1.0123647615268858,-0.15532869919911363,0.623133607951555,-1.1646016831435553,20.754780665074456,-38.746505067491974,0.38923115357533294,10,-0.2518949508666992,-0.44141578674316406,-0.7964682579040527,-1.0051813125610352,0.3118705749511683,0,0.04227513929971494,1.307711125834565,25.29985427856445,2.599988074178646,25.02157020568848,-4.66657832841958,25.10793495178223,0.04227513929971494
7971,2011-10-18,25.16071128845215,25.338237762451172,24.72409439086914,24.92560958862305,15050229.0,0.0076863681301380105,1.0812963986412893,-1.3243190975019945,60.32387165304914,55.28324409012894,-0.2357069803477394,-0.5036781256466512,-0.8273724971821466,-0.4555725891441007,7.7462008681589065,0.6141433715820312,0.042413305433139925,0.4337385177612312,-0.32261684154491377,1.1900938770673761,0.05556083810816048,0.8119161974143019,-1.293815650485783,68.42087958728584,7.156412510669625,0.37817767965307214,10,-0.32146549224853516,-0.6333351135253906,-0.9883875846862793,-1.1971006393432617,-0.04318046569824219,1,0.03928299364005139,-1.8421104020643462,24.968791961669922,1.307711125834565,25.29985427856445,2.599988074178646,25.02157020568848,0.03928299364005139
7972,2011-10-19,25.54935073852539,26.681678771972656,25.41020774841309,26.643293380737305,78108378.0,0.015446282325556338,1.1721302528059165,-4.653061390058564,59.61538986593749,57.0451900020751,-0.5178380059914396,-0.8803952874309431,-1.1685396714488725,-0.8397588744386653,8.51424928282349,1.5209674835205078,0.13234548285085168,0.7861530303955071,-0.05462718983547177,1.626933250626486,0.36576292028001944,1.2065431405109948,-1.6222579554966252,42.15687229743028,-16.186173179165188,0.4203901101154891,10,0.1199493408203125,-0.46300697326660156,-1.3770270347595215,-1.585740089416504,-0.5757598876953125,2,0.009765201283024938,1.0812963986412893,25.16071128845215,-1.8421104020643462,24.968791961669922,1.307711125834565,25.29985427856445,0.009765201283024938
7973,2011-10-20,25.933189392089844,26.09152412414551,25.573339462280273,25.669300079345703,36511046.0,0.015023421044733976,-1.2736843867166734,-0.24122774134717484,69.74219341642812,59.55426628005953,-0.7663989482362012,-1.1987240210462602,-1.4736358940777805,-1.2222298661430813,8.36195889337662,0.5421733856201207,0.2294837381010808,1.0893853187561042,0.12679255240421128,2.051978085107997,0.6080889355801595,1.570681701932049,-1.8408214497244444,61.76464283696015,1.62719812749269,0.4812963831759457,10,-0.2303028106689453,-0.8468456268310547,-1.7608656883239746,-1.969578742980957,-0.40782928466796875,3,-0.011840876228077057,1.1721302528059165,25.54935073852539,1.0812963986412893,25.16071128845215,-1.8421104020643462,24.968791961669922,-0.011840876228077057
7974,2011-10-21,25.84202766418457,26.2210693359375,25.722078323364254,26.187484741210934,27857024.0,-0.003515253235033211,1.4186100261169192,-1.3090983997571313,78.23440964963518,62.79051131961801,-0.558739092410768,-1.0519076217183496,-1.3416822577296124,-1.1276885688452367,8.441319839983851,0.49899101257324574,0.3052847404868615,0.9286525726318366,-0.11222985298530475,1.969534998248978,0.40821135982326595,1.4490937854404073,-1.594301072042736,57.10779489797708,-9.974736625373389,0.5204412128085713,10,-0.13914108276367188,-0.7556838989257812,-1.6840977668762207,-1.8784170150756836,-0.3886375427246094,4,-0.0063126514678750745,-1.2736843867166734,25.933189392089844,1.1721302528059165,25.54935073852539,1.0812963986412893,25.16071128845215,-0.0063126514678750745
7975,2011-10-24,25.64530944824219,25.83243179321289,25.544551849365234,25.7028865814209,22367862.0,-0.007612336713617052,-1.2222189503750764,0.16666942728260672,72.24735849305512,64.54751626366487,-0.3347984904854968,-0.7938623572695036,-1.1094838928001387,-0.9235674777319893,8.293960235185715,0.29747581481933594,0.4069496650474491,0.6671613693237326,-0.38721081130331214,1.7215335499507773,0.13997527901020845,1.1943474596372567,-1.251545725310507,47.058766215418494,-21.723376105540545,0.5271860903135226,10,0.057577133178707385,-0.558965682983402,-1.4873795509338414,-1.6816987991333043,0.5277805328369105,0,-0.012722148211658402,1.4186100261169192,25.84202766418457,-1.2736843867166734,25.933189392089844,1.1721302528059165,25.54935073852539,-0.012722148211658402
7976,2011-10-25,25.424602508544922,25.83243179321289,25.40061187744141,25.66450119018555,20117757.0,-0.008606132834649727,-2.0000000000000493,4.166561764998497,64.50620067297939,64.81549164269573,-0.10312294261177612,-0.5328326387198956,-0.8594608887521176,-0.6953635333320065,8.376542152286644,0.4318199157714808,0.4833549207688783,0.4035122871398933,-0.6500985567529369,1.4571231310327235,-0.1232931348065236,0.9303177090863102,-0.8935638826707795,1.872707132307127,-64.65693656659691,0.5268054219464157,10,0.27828407287597656,-0.3382587432861328,-1.0483641624450684,-1.4609918594360352,0.7340927124023438,1,-0.005661444338233235,-1.2222189503750764,25.64530944824219,1.4186100261169192,25.84202766418457,-1.2736843867166734,25.933189392089844,-0.005661444338233235
7977,2011-10-26,25.741270065307614,25.789249420166016,25.46298599243164,25.659704208374023,17623385.0,0.012455162540152331,2.6756989062466423,-0.34000127210276604,67.46819336276297,65.76819184705,-0.3581695428026457,-0.7862724931810234,-1.1450031116861545,-1.0021569118285498,8.692257922681474,0.36464691162109375,0.5242087506355801,0.654447269439693,-0.4070117207959534,1.7159062596753394,0.12371777432187159,1.1851767645575144,-1.08119303066756,41.52051813760521,-23.861116959430404,0.5307294951178227,10,-0.0383834838867152,-0.6549263000488246,-1.2414827346801722,-1.7896537780761683,0.23990058898926137,2,-0.024231098192561307,-2.0000000000000493,25.424602508544922,-1.2222189503750764,25.64530944824219,1.4186100261169192,25.84202766418457,-0.024231098192561307
7978,2011-10-27,25.971574783325195,26.05314064025879,25.74606704711914,25.96677589416504,21076907.0,0.008946905783330905,2.6571486983780837,0.058834533719953924,68.05557472657384,66.21629144310424,-0.4911993560933823,-0.9807005374903142,-1.342102001697576,-1.22390596330753,9.43830416176107,0.3118705749511754,0.5376402050326483,0.830054759979248,-0.29674704486646064,1.9568565648249567,0.2666538575563919,1.3934556624021042,-1.1902016444451853,69.59079961688305,6.35852116062118,0.5634009024228546,10,-0.2686882019042969,-0.8852310180664062,-1.4525957107543945,-2.01995849609375,0.08636283874511363,3,-0.03842600769576221,2.6756989062466423,25.741270065307614,-2.0000000000000493,25.424602508544922,-1.2222189503750764,25.64530944824219,-0.03842600769576221
7979,2011-10-28,26.01475524902344,26.105918884277344,25.76526069641113,26.009958267211914,15620884.0,0.0016626048308001629,2.6409838237842735,0.999602543720931,62.90322890892656,67.0107134165942,-0.4719357259899546,-0.9565346827685666,-1.3310915408083446,-1.259341966818564,10.181208935724992,0.3406581878662145,0.5484940770939843,0.7993460655212452,-0.3540343485315596,1.95272647957405,0.22265585849484282,1.3760362725476476,-1.1193637721578718,87.07461653289532,27.31618256074111,0.5766902070264018,10,-0.3118686676025426,-0.928411483764652,-1.4957761764526403,-2.0631389617919957,0.15353584289550426,4,-0.018812213950001988,2.6571486983780837,25.971574783325195,2.6756989062466423,25.741270065307614,-2.0000000000000493,25.424602508544922,-0.018812213950001988
7980,2011-10-31,25.84682655334473,26.105918884277344,25.69329071044922,25.69329071044922,16954148.0,-0.006455132638044536,-4.375007764264507,32.006759443316994,59.041760980321484,66.86825667518002,-0.18591026506566877,-0.6830534086100251,-1.1130541806664063,-1.0845666828160496,10.148552699921396,0.412628173828125,0.5798230546597622,0.5421745300292997,-0.5069193143584236,1.591268374417023,0.017627607835439818,1.0667214522231596,-0.8442578387727373,63.265311641390966,7.442449490886403,0.5245469221938617,10,0.19431877136230113,-0.760482788085941,-1.2894635200500524,-1.926397323608402,0.3982334136962855,0,-0.015221846715795628,2.6409838237842735,26.01475524902344,2.6571486983780837,25.971574783325195,2.6756989062466423,25.741270065307614,-0.015221846715795628
7981,2011-11-01,25.314247131347656,25.669300079345703,25.27106666564941,25.40541076660156,18391622.0,-0.020605215146930922,-3.4865161054643297,-0.5937612581834979,52.981944633591304,66.13120720491933,0.41430742660185516,-0.06858877767451332,-0.5401619069662615,-0.5433416227822931,9.089098506605112,0.5757598876953196,0.556846722931855,-0.04462223052978587,-0.9638954595528375,0.8746509984932658,-0.5042588450413099,0.4150143839817382,-0.21093181333162292,5.172228657331973,-46.20541246181736,0.4596366145115256,11,0.4318208694458008,-0.2279033660888672,-0.7232980728149414,-1.3938179016113281,0.6813163757324219,1,0.03392725232060756,-4.375007764264507,25.84682655334473,2.6409838237842735,26.01475524902344,2.6571486983780837,25.971574783325195,0.03392725232060756
7982,2011-11-02,25.37182426452637,25.659704208374023,25.285459518432614,25.56854248046875,13003960.0,0.0022744951836790595,-1.0259683939348372,2.1578583981923627,55.10489790426587,64.5048410369013,0.3675519395626381,-0.06248386453303212,-0.5734045162779395,-0.5956810658618004,8.480359102202293,0.3742446899414098,0.5967628342597706,-0.029507446289059658,-0.8603311215444123,0.801316228966293,-0.44491928391673596,0.38590439133861665,-0.17380713927294167,12.06891430947549,-37.72989944799392,0.41541183762767686,11,0.3742437362670863,-0.2854804992675817,-0.7652816772460973,-1.4513950347900426,0.8108615875244105,2,0.031013574278971223,-3.4865161054643297,25.314247131347656,-4.375007764264507,25.84682655334473,2.6409838237842735,26.01475524902344,0.031013574278971223
7983,2011-11-03,25.83243179321289,25.8900089263916,25.482177734375,25.48697662353516,14446644.0,0.0181542928834848,-1.2972978780553317,-1.7560914123932383,57.37051498366594,62.18663051846027,-0.12164317736662866,-0.44541055725374434,-1.013104147119968,-1.047476602004231,8.099548068538846,0.5181846618652308,0.6180393728195739,0.36728668212890625,-0.3822912150801372,1.1168645793379497,-0.007502266475615471,0.742075630733428,-0.5613651275634801,67.2412571995167,21.093656791546707,0.37478894860452217,11,-0.14393901824951172,-0.7460880279541016,-1.2258892059326172,-1.9455890655517578,0.2063140869140625,3,0.0057578342710677965,-1.0259683939348372,25.37182426452637,-3.4865161054643297,25.314247131347656,-4.375007764264507,25.84682655334473,0.0057578342710677965
7984,2011-11-04,25.58773422241211,25.73647117614746,25.35742950439453,25.707683563232425,10694664.0,-0.009472494605214488,3.2703010507768013,-0.34722114864343967,58.77552035895626,60.68975961467151,0.09296581590109909,-0.1398647345478956,-0.7318137653748735,-0.7954537007063962,8.182256869706638,0.4750022888183594,0.6108608366036279,0.07940711975097514,-0.5850984893147952,0.7439127288167455,-0.25284568478191005,0.41165992428386033,-0.30227470397949574,37.93097145781527,-10.956544133496358,0.33225280453288597,11,0.10075855255126953,-0.5013904571533203,-0.9811916351318359,-1.7008914947509766,0.4893951416015625,4,0.018376124887460765,-1.2972978780553317,25.83243179321289,-1.0259683939348372,25.37182426452637,-3.4865161054643297,25.314247131347656,0.018376124887460765
7985,2011-11-07,25.731674194335934,25.78445243835449,25.4341983795166,25.48697662353516,11951021.0,0.005625350438326349,1.0000000000000202,-2.0400076326165957,58.206914173512814,59.98983889250856,-0.041834301510686345,-0.25891296579090195,-0.8399820823356876,-0.93115697001641,8.788346090473265,0.3502540588378871,0.5315546897510046,0.19911718368529918,-0.4606015171696036,0.858835884540202,-0.13074216674215222,0.5289765341127506,-0.3742446899414027,74.41849715257705,26.8450944068989,0.3298593504274522,11,-0.04318141937255504,-0.6453304290771449,-1.1251316070556605,-1.8448314666748011,0.2878799438476598,0,0.016968071890134606,3.2703010507768013,25.58773422241211,-1.2972978780553317,25.83243179321289,-1.0259683939348372,25.37182426452637,0.016968071890134606
7986,2011-11-08,26.03394889831543,26.06273651123047,25.66450119018555,25.77485656738281,13460609.0,0.011747183712050635,1.515163379009163,1.0588267390016977,57.142865175394036,58.84258020502312,-0.27779662863583354,-0.5293791284835514,-1.118630984160859,-1.2261882297054356,9.520757485087948,0.3982353210449183,0.43833604565532625,0.4639674186706557,-0.22116206843604402,1.1490969057773555,0.12140267511730585,0.8065321622240056,-0.6765193939208984,96.29635082708208,46.053401714361584,0.3425647435533505,11,-0.3454561233520508,-0.9476051330566406,-1.4274063110351562,-2.147106170654297,0.3022727966308594,1,0.008109068261221264,1.0000000000000202,25.731674194335934,3.2703010507768013,25.58773422241211,-1.2972978780553317,25.83243179321289,0.008109068261221264
7987,2011-11-09,25.40061187744141,25.794048309326172,25.26147079467773,25.74606704711914,14403501.0,-0.02432735131146402,1.4130320183208906,-1.3333284255625826,42.68775303908788,56.02393335085801,0.33764306292237833,0.1338724710527046,-0.4767383717004954,-0.5918217998801154,10.110839871710953,0.7724781036376989,0.3635339584801365,-0.184003448486326,-0.8394386267160172,0.4714317297433652,-0.5117210376011698,0.14371414062851784,1.2810668945312464,17.36516113060491,-30.122428089934253,0.3277175891148451,11,0.28308296203612926,-0.028787612915042615,-0.9919862747192418,-1.513769149780277,0.9356098175048793,2,0.02342272825982805,1.515163379009163,26.03394889831543,1.0000000000000202,25.731674194335934,3.2703010507768013,25.58773422241211,0.02342272825982805
7988,2011-11-10,25.885210037231445,25.952381134033203,25.50616836547852,25.54935073852539,11266986.0,0.019078208120663964,-1.1136303062335584,-0.9722225289590312,50.53508189778234,54.6496947940642,-0.1793554128561432,-0.2979843096682657,-0.958883633759676,-1.0744008401394183,10.595732081485302,0.5517692565917933,0.34794125454528313,0.2574127197265632,-0.35416354073259626,0.8689889801857227,-0.048375410503016525,0.563200849956143,0.7680645751953108,77.84424438340001,30.269275844971148,0.3057881302295799,11,-0.20151519775390625,-0.3910369873046875,-1.4765844345092773,-1.9983673095703125,0.19191932678222656,3,0.011492115165048666,1.4130320183208906,25.40061187744141,1.515163379009163,26.03394889831543,1.0000000000000202,25.731674194335934,0.011492115165048666
7989,2011-11-11,26.163494110107425,26.197080612182614,26.009958267211914,26.077129364013672,10284702.0,0.01075069788793348,1.437476707495905,0.2571456155196117,56.2937143937344,54.34435628444343,-0.48536320474867267,-0.5357156109060064,-1.2226139564525802,-1.3476480879312227,11.441767709081216,0.3118705749511683,0.29823461948332763,0.49251480102539347,-0.14305406311882152,1.1280836651696085,0.17473036895328775,0.8102992330974992,0.4619444259643508,96.4102020471784,46.75530158035228,0.3177844320721075,11,-0.4342184066772532,-0.4941940307617223,-1.7548685073852575,-2.2766513824462926,0.15833473205566406,4,-0.0047680263750505825,-1.1136303062335584,25.885210037231445,1.4130320183208906,25.40061187744141,1.515163379009163,26.03394889831543,-0.0047680263750505825
7990,2011-11-14,26.02435111999512,26.19228172302246,25.8900089263916,26.158695220947266,9980409.0,-0.0053182113033806155,1.999971605160289,-1.5555432862189762,57.431608104690746,54.83876333678781,-0.3558070602539374,-0.3303766905487464,-1.0563130266840481,-1.2030004979998061,11.937729674670958,0.3022727966308594,0.22160528149903058,0.3005938529968297,-0.26039142106197843,0.8615791270556379,0.020101215967425645,0.5810864900262338,0.5738080612487728,81.53829844922599,24.77187821234954,0.2804926370294036,11,-0.2950754165649485,-0.3214645385742223,-1.6157255172729528,-2.137508392333988,0.5757617950439453,0,0.0020280330439439442,1.437476707495905,26.163494110107425,-1.1136303062335584,25.885210037231445,1.4130320183208906,25.40061187744141,0.0020280330439439442
7991,2011-11-15,26.149099349975586,26.28344345092773,25.96677589416504,26.12031173706055,13053981.0,0.004793519323700535,1.1290306034123747,-0.21428267196704104,55.30585465402516,54.86109186453884,-0.39077145701187277,-0.39766943562373314,-1.1557607111777344,-1.3201604653366736,12.187327459404264,0.31666755676269176,0.17094500002297508,0.37592267990112305,-0.149213058884623,0.9010584186868691,0.1133548105082518,0.6384905492939943,0.42232606353698543,86.85443293119958,26.996268359866093,0.26256786939287297,11,-0.3766422271728551,-0.4462127685546875,-1.700890064239502,-2.262256622314453,0.5517711639404297,1,-0.00495409842068284,1.999971605160289,26.02435111999512,1.437476707495905,26.163494110107425,-1.1136303062335584,25.885210037231445,-0.00495409842068284
7992,2011-11-16,25.79884529113769,26.09152412414551,25.76526069641113,26.04354476928711,11433097.0,-0.0133944979959022,-1.092312961366039,-8.500165639701695,47.82080553191977,53.80001303656704,0.029531095744754765,-0.029265980907641875,-0.7993768844180913,-0.9654269720487925,11.644310131131785,0.3838386535644567,0.13461007363999045,0.013193893432614345,-0.5013000917190773,0.527687878584306,-0.24405309914323325,0.27044088600846194,0.746381029998183,37.654227073292255,-20.106458869482317,0.25724699257584654,11,-0.026388168334960938,-0.09595870971679332,-1.3194489479064906,-1.912002563476559,1.079549789428718,2,0.02082947503054311,1.1290306034123747,26.149099349975586,1.999971605160289,26.02435111999512,1.437476707495905,26.163494110107425,0.02082947503054311
7993,2011-11-17,25.626117706298828,25.8900089263916,25.37662124633789,25.712482452392575,11980200.0,-0.006695167279374248,1.3260856414466577,0.35294209348910294,45.25206081597496,52.297406420680225,0.1898836480657451,0.1257229017713044,-0.6090979842374367,-0.791860221594824,11.015145431992048,0.5133876800537109,0.15669120484713872,-0.14418010711669993,-0.6584630880958819,0.3701028738624821,-0.40132159760629094,0.11296138337289108,0.8934335043078825,27.51327202820159,-25.443083652593373,0.25714149048959156,11,0.1463394165039027,0.07676887512207031,-1.146721363067627,-1.7392749786376953,1.3530368804931605,3,0.027710166510041434,-1.092312961366039,25.79884529113769,1.1290306034123747,26.149099349975586,1.999971605160289,26.02435111999512,0.027710166510041434
7994,2011-11-18,25.678895950317386,25.87081527709961,25.626117706298828,25.7172794342041,12601917.0,0.002059548957959567,-2.39999469959982,0.44443462897524216,47.88901782888491,51.15097349349935,0.16918857932816778,0.06334430404711355,-0.6277273177660057,-0.842794378336361,10.185283735071916,0.24469757080078125,0.17020141049437854,-0.0832452774047816,-0.5979126115099724,0.43142205670040923,-0.340578944457377,0.1740883896478138,0.8154936519707441,33.33340344441786,-17.562202180406096,0.2573336670525952,11,0.09356117248534446,0.023990631103512072,-1.1994996070861852,-1.7920532226562536,1.108337402343743,4,0.015508198423591635,1.3260856414466577,25.626117706298828,-1.092312961366039,25.79884529113769,1.1290306034123747,26.149099349975586,0.015508198423591635
7995,2011-11-21,25.31904602050781,25.56854248046875,25.242277145385746,25.314247131347656,13070238.0,-0.014013450208521516,-3.3870893283066943,-0.12502484595499752,50.06306333403511,50.36432884445947,0.5189220534501651,0.41897942880994066,-0.23844329225711292,-0.4866982404835092,9.885817873172243,0.4366188049316406,0.12935541620685598,-0.42678203582763885,-0.9765289660307985,0.12296489437552083,-0.7016555009292205,-0.15190857072605723,1.1506852056281147,7.373353777723408,-47.26917352811466,0.27487346510158034,11,0.44381427764892933,0.3838405609130895,-0.8396496772766078,-1.4322032928466761,1.7080879211425817,0,0.039605869069594846,-2.39999469959982,25.678895950317386,1.3260856414466577,25.626117706298828,-1.092312961366039,25.79884529113769,0.039605869069594846
7996,2011-11-22,25.28066253662109,25.438995361328125,25.155914306640625,25.28066253662109,10992705.0,-0.0015159925004927244,-1.269219008011807,0.0,48.79594832012172,51.043017209018785,0.4908308913676116,0.4701302009646433,-0.17154762382014965,-0.4560071655612141,9.886382149276843,0.2830810546875,0.09859068130698745,-0.4579685211181683,-1.0287869892522536,0.112849947015917,-0.743377755185211,-0.17255928705112566,1.1399705262848272,13.33336051487229,-44.765543256639376,0.2854092340670434,11,0.4390163421630895,0.42222404479980824,-0.6585259437561,-1.3938198089599574,1.6984920501708984,1,0.05219208066666159,-3.3870893283066943,25.31904602050781,-2.39999469959982,25.678895950317386,1.3260856414466577,25.626117706298828,0.05219208066666159
7997,2011-11-23,25.117530822753906,25.38142013549805,25.098337173461914,25.18950080871582,12078158.0,-0.006452825895321146,-4.1302995212499996,-100.0,39.75242700927497,49.84494444362907,0.6812225477705596,0.6157044836935199,0.013529501989395953,-0.30205421456823345,9.922217539280282,0.28308296203613637,0.054082526029841205,-0.5899132728576646,-1.2246973127735856,0.04487076705825643,-0.9073052928156251,-0.2725212528997041,1.2272191147760942,2.4244453867355396,-52.26592931619777,0.31739201995796007,11,0.573359489440918,0.7724771499633789,-0.4342198371887207,-1.2306880950927734,2.096725463867184,2,0.06303723492309876,-1.269219008011807,25.28066253662109,-3.3870893283066943,25.31904602050781,-2.39999469959982,25.678895950317386,0.06303723492309876
7998,2011-11-25,24.973590850830078,25.184701919555664,24.973590850830078,25.04556083679199,4614840.0,-0.0057306577202816955,-4.866641931465826,0.9999999999999506,40.93485918665201,48.13840497617547,0.7624277576412801,0.7178489838807707,0.17247167319870726,-0.1691425062404761,9.643132567043953,0.21111106872558594,-0.01603310481022646,-0.683954048156739,-1.3847796005230464,0.0168715042095684,-1.034366824339891,-0.3335412719735871,1.2714460655744766,0.0,-54.46355051311364,0.3504127761831537,11,0.6549263000488281,0.6549263000488281,0.40423107147216797,-0.5277805328369141,2.1351089477539062,4,0.07627274111736404,-4.1302995212499996,25.117530822753906,-1.269219008011807,25.28066253662109,-3.3870893283066943,25.31904602050781,0.07627274111736404
7999,2011-11-28,25.525360107421875,25.544551849365234,25.26147079467773,25.28066253662109,11667570.0,0.022094109729256628,1.000000000000025,-3.399994699600037,47.28192149113377,47.01066201911359,0.12361982662072535,0.1344277611679061,-0.3711860897303225,-0.7308353497699898,8.975691772020003,0.5709609985351562,0.03609176225850419,-0.10771503448486186,-0.789954591925838,0.5745245229561142,-0.4488348132053481,0.2334047442356244,0.5925322024252324,92.74186826362663,39.11697575779968,0.341119778720488,11,0.10315704345703125,0.10315704345703125,-0.13074493408203125,-1.079549789428711,1.520965576171875,0,0.056954905758504815,-4.866641931465826,24.973590850830078,-4.1302995212499996,25.117530822753906,-1.269219008011807,25.28066253662109,0.056954905758504815
8000,2011-11-29,25.45339012145996,25.760461807250977,25.429399490356445,25.63571357727051,12504168.0,-0.002819548310348363,-1.8749937886141155,-0.7450971221900078,41.857325838584686,45.516381039620214,0.11854835739622871,0.18489062590716543,-0.2889894463325291,-0.6676993873515471,8.263125633012256,0.33106231689453125,0.015127313496563488,-0.16001319885253906,-0.8389828198513491,0.518956422146271,-0.4994980093519459,0.17947161164686776,0.5500720424854428,60.975597931872,12.221736405542117,0.3394848104994057,11,0.07916736602783203,0.1751270294189453,-0.05877494812011719,-0.9284124374389648,1.3482379913330078,1,0.052403362571203926,1.000000000000025,25.525360107421875,-4.866641931465826,24.973590850830078,-4.1302995212499996,25.117530822753906,0.052403362571203926
8001,2011-11-30,26.1730899810791,26.197080612182614,25.94758415222168,25.9859676361084,20257816.0,0.028275206413952425,1.1224383832811748,-1.0263207448477674,60.578189342330724,46.93386812966587,-0.6675953343876628,-0.4924141794351726,-1.0019536925309005,-1.3909887802228056,8.533962040867234,0.7436904907226527,-0.04234607384880462,0.5167445182800279,-0.19060382521340813,1.2240928617734639,0.16307034653330987,0.8704186900267459,-1.1994991302490234,98.03916372156715,43.44293328817303,0.3536741717467171,11,-0.5877542495727539,-0.5445728302001953,-0.7784748077392578,-1.6481122970581055,0.6237392425537074,2,0.03263061263261968,-1.8749937886141155,25.45339012145996,1.000000000000025,25.525360107421875,-4.866641931465826,24.973590850830078,0.03263061263261968
8002,2011-12-01,26.158695220947266,26.28824234008789,26.000362396240234,26.000362396240234,15006878.0,-0.0005499832133784022,-2.6363899195297065,0.8461460053411616,54.29862951111015,47.93904242912533,-0.6669217799526592,-0.43853011715258816,-0.9649199254197924,-1.381146417893099,8.876374102985146,0.28787994384765625,-0.09894184676076989,0.4630062103271477,-0.26494226205343097,1.1909546827077264,0.0990319741368566,0.8269804465174388,-1.1606345748901354,90.14589644486229,36.90038538836176,0.36397423619028996,12,-0.5277786254882812,-0.5277786254882812,-0.7640800476074219,-1.2498779296875,0.7628822326660156,3,0.03136468997840991,1.1224383832811748,26.1730899810791,-1.8749937886141155,25.45339012145996,1.000000000000025,25.525360107421875,0.03136468997840991
8003,2011-12-02,25.981170654296875,26.30263519287109,25.885210037231445,26.187484741210934,13350563.0,-0.006786445774567218,-1.0963743474304146,-1.3030405242615302,47.04050596542845,47.844763333185725,-0.48470878658319805,-0.26276306330553467,-0.7501112963804886,-1.2052690154992298,8.748460837018394,0.4174251556396449,-0.16191905995605538,0.2780447006225586,-0.4587710180281519,1.014860419273269,-0.09036315870279665,0.6464525599479138,-0.9315027404785141,69.12451682635094,20.457554782795498,0.36840785932535497,12,-0.34305763244628906,-0.34305763244628906,-0.5865554809570312,-1.0723533630371094,0.609344482421875,4,0.047460741809194795,-2.6363899195297065,26.158695220947266,1.1224383832811748,26.1730899810791,-1.8749937886141155,25.45339012145996,0.047460741809194795
8004,2011-12-05,26.05793762207031,26.25945472717285,25.89960479736328,26.125110626220703,12370988.0,0.0029547155051206087,1.1428490300304393,0.32558612528661407,50.55644773423471,47.899583822096794,-0.5610553322587926,-0.3188447367041043,-0.7921097146098148,-1.286241284004884,8.870027689546184,0.3598499298095703,-0.1639381845252288,0.3313014984130831,-0.41987780907262007,1.0824808058987863,-0.04428815532976671,0.7068911521559329,-0.9330916715087838,71.97806158221326,26.33438223090974,0.37558965374285147,12,-0.419824600219723,-0.419824600219723,-0.6633224487304652,-1.1491203308105433,0.4078311920166051,0,0.04032407290835294,-1.0963743474304146,25.981170654296875,-2.6363899195297065,26.158695220947266,1.1224383832811748,26.1730899810791,0.04032407290835294
8005,2011-12-06,26.168291091918945,26.29303932189941,25.952381134033203,26.144302368164066,11286161.0,0.004234927239797015,1.4912368797294386,-0.35711851893910707,50.31948496306014,48.068865671312174,-0.6015324036563783,-0.4161468741232497,-0.8624472502569596,-1.3992817049372057,8.934772118709915,0.3406581878662074,-0.13627035438522128,0.41982412338256836,-0.35691483365392074,1.1965630804190575,0.03145464486432559,0.8081936019008111,-0.9727777868188454,67.8160026684828,26.25395185471355,0.3883694785182444,12,-0.5301780700683594,-0.5301780700683594,-0.7736759185791016,-1.2594738006591797,0.42702293395996094,1,0.03355337911026024,1.1428490300304393,26.05793762207031,-1.0963743474304146,25.981170654296875,-2.6363899195297065,26.158695220947266,0.03355337911026024
8006,2011-12-07,26.245059967041016,26.33142471313477,25.93798828125,26.09632110595703,18115048.0,0.0029336602398839506,1.4477459624306974,6.200365746999408,58.17225433283712,50.11551315170797,-0.5890612693399611,-0.5020281506728921,-0.9044435764502978,-1.4744879044092585,8.538387462854766,0.3934364318847692,-0.12263273438809108,0.48603744506835866,-0.31246938050476913,1.2845442706414865,0.08678403228179477,0.8852908578549226,-0.9831193486746557,80.64502340293595,36.99460146248614,0.3992534127865633,12,-0.5925521850585938,-0.5925521850585938,-0.6813154220581055,-1.33624267578125,0.4845981597900355,2,0.02120658693296562,1.4912368797294386,26.168291091918945,1.1428490300304393,26.05793762207031,-1.0963743474304146,25.981170654296875,0.02120658693296562
8007,2011-12-08,25.995563507080078,26.26905059814453,25.942785263061523,26.187484741210934,13015840.0,-0.009506416075034996,-1.193544664153266,-1.290323407965917,56.58119878824613,51.85399532966287,-0.22564709536554162,-0.21678892787216597,-0.6178711843437199,-1.227545056408328,8.96345076555548,0.3262653350830078,-0.09602205299274402,0.2067934036254897,-0.5797322730396495,0.9933190802906289,-0.1864694347070781,0.6000562419580575,-0.6480641611322469,24.731026523327937,-20.094774085867396,0.393262838332569,12,-0.19911575317382812,-0.34305572509765625,-0.5793576240539551,-1.0195741653442383,0.5661640167236328,3,0.030823171666753746,1.4477459624306974,26.245059967041016,1.4912368797294386,26.168291091918945,1.1428490300304393,26.05793762207031,0.030823171666753746
8008,2011-12-09,26.18268585205078,26.26425170898437,25.904401779174805,26.048341751098636,10290746.0,0.007198241535319561,1.4193558728673166,-0.6999960247261975,58.56444237789231,53.10760876152493,-0.24945566745848424,-0.401044195324296,-0.7795184720032999,-1.4124049269985477,9.089774278258215,0.35984992980956676,-0.05121229277867556,0.3790419578552253,-0.42619117653237026,1.184275092242821,-0.023574609338570696,0.7816585250490213,-0.7564724767279962,65.55534942888134,18.479572890368367,0.40261656719379774,12,-0.3022737503051758,-0.5301780700683594,-0.7664799690246582,-1.1755094528198242,0.412628173828125,4,0.02822061898988193,-1.193544664153266,25.995563507080078,1.4477459624306974,26.245059967041016,1.4912368797294386,26.168291091918945,0.02822061898988193
8009,2011-12-12,26.038745880126953,26.149099349975586,25.81324005126953,26.019554138183594,11226344.0,-0.005497525071995413,1.8000095407708943,0.14285511464471168,63.20423397736045,55.47948744361112,-0.027975451133830376,-0.2813544251567066,-0.6002686855399411,-1.2704639819304333,8.712395111518715,0.36944580078125,0.04839370957488143,0.2413393974304192,-0.5540293767872377,1.0367081716480762,-0.15634498967840926,0.6390237845392477,-0.5401155977792094,43.518429905991354,-8.225028441787714,0.39768438710882786,12,0.03358650207519531,-0.38623809814453125,-0.6513276100158691,-1.031569480895996,0.7149028778076172,0,0.02119031612090483,1.4193558728673166,26.18268585205078,-1.193544664153266,25.995563507080078,1.4477459624306974,26.245059967041016,0.02119031612090483
8010,2011-12-13,26.077129364013672,26.31223106384277,25.990766525268555,26.077129364013672,13788870.0,0.0014740911126605027,-2.722255350162286,0.0,64.61266693821912,55.92776273204316,0.035115863668323755,-0.33263555882853524,-0.5868552372568345,-1.3114097130515745,8.70911542530997,0.3214645385742152,0.16376823147703234,0.27708396911621236,-0.5217976581120993,1.075965596344524,-0.12235684449794348,0.6765247827303682,-0.5118755272029674,50.92572825182719,-5.441865020490916,0.3994408136141562,12,-0.0047969818115234375,-0.42462158203125,-0.6897110939025879,-1.0699529647827148,0.6573257446289027,1,0.014903459834408217,1.8000095407708943,26.038745880126953,1.4193558728673166,26.18268585205078,-1.193544664153266,25.995563507080078,0.014903459834408217
8011,2011-12-14,26.019554138183594,26.12990760803223,25.904401779174805,25.97637176513672,13358900.0,-0.002207882049683363,-1.4102501376063006,100.0,67.21612255001892,57.36303973636637,0.07668602683057557,-0.30067912651061235,-0.48249790140668125,-1.253922952412843,8.456859021287217,0.22550582885742543,0.21965479828280365,0.22598600387573242,-0.5630190504423496,1.0149910581938144,-0.16851652328330857,0.6204885310347734,-0.3930066312669638,41.34625308181899,-20.942400048642547,0.3945025271590405,12,0.05277824401855469,-0.3670463562011719,-0.6321358680725098,-1.0123777389526367,0.8396492004394567,2,0.022127969012750492,-2.722255350162286,26.077129364013672,1.8000095407708943,26.038745880126953,1.4193558728673166,26.18268585205078,0.022127969012750492
8012,2011-12-15,26.33622169494629,26.360212326049805,26.18268585205078,26.2210693359375,17019800.0,0.0121703682961265,1.176454769727227,2.6666519434628975,74.39863282330593,60.40283160946386,-0.2370829701093804,-0.6060985813520752,-0.7571743933437389,-1.5657740312004087,8.822547664271513,0.34065818786621094,0.31891666768316185,0.515784740447998,-0.3097318765269428,1.3413013574229389,0.10302643196052941,0.9285430489354667,-0.6532840115322074,95.61392190981654,24.3950179130279,0.41275830848746964,12,-0.2494955062866211,-0.6693201065063477,-0.9488034248352051,-1.329045295715332,0.16313171386719105,3,0.014938985418711637,-1.4102501376063006,26.019554138183594,-2.722255350162286,26.077129364013672,1.8000095407708943,26.038745880126953,0.014938985418711637
8013,2011-12-16,26.33622169494629,26.369808197021484,26.21147346496582,26.360212326049805,22562318.0,0.0,6.333303886925795,-0.20833816441124345,68.09422916987657,62.35147399120184,-0.202743142649485,-0.5799036434744629,-0.7154003227292733,-1.5582273129309243,9.378566679444972,0.15833473205566406,0.2843596391860146,0.4802795410156264,-0.37073601921156296,1.3312951012428158,0.05477176090203173,0.9057873211292211,-0.5855565472686344,93.96542861255234,24.416935287383268,0.4255077801135942,12,-0.24469757080078125,-0.6645221710205078,-0.8084621429443359,-1.2498779296875,-0.009595870971679688,4,0.008562573305672672,1.176454769727227,26.33622169494629,-1.4102501376063006,26.019554138183594,-2.722255350162286,26.077129364013672,0.008562573305672672
8014,2011-12-19,26.077129364013672,26.35541343688965,25.9859676361084,26.30263519287109,12914756.0,-0.009837870212883848,1.231880718088171,9.39974558753364,62.845845454995406,63.7432918236391,0.06633350479413025,-0.30508902128228854,-0.42209703939266774,-1.2914094456530236,9.7306739837784,0.36944580078125,0.2744906522581232,0.20127553939819265,-0.6509326732264178,1.053483752022803,-0.22482856691411257,0.6273796457104979,-0.2521670504147586,37.11327953706246,-32.134966167560144,0.42610410631230483,12,0.014394760131835938,-0.4054298400878906,-0.48819541931152344,-0.9907855987548828,0.32146644592285156,0,0.019871231017488,6.333303886925795,26.33622169494629,1.176454769727227,26.33622169494629,-1.4102501376063006,26.019554138183594,0.019871231017488
8015,2011-12-20,26.32182884216309,26.350616455078125,26.206676483154297,26.24026107788086,15898916.0,0.009383681567615376,1.0689503913585832,-0.3617102258310288,53.80837684675665,63.25841654740794,-0.1724290091033751,-0.49625377143796,-0.645896621059503,-1.5245837298195468,9.397609132304058,0.2734870910644531,0.31313174161936885,0.3958358764648473,-0.43619519520936834,1.227866948139063,-0.020179659372260517,0.8118514123019551,-0.431485022553467,89.69086952423572,23.089576238714443,0.41601553583710754,12,-0.23030471801758168,-0.6501293182373082,-0.62254095077515,-1.2354850769043004,-0.18712234497070312,1,0.016405391827477356,1.231880718088171,26.077129364013672,6.333303886925795,26.33622169494629,1.176454769727227,26.33622169494629,0.016405391827477356
8016,2011-12-21,26.600112915039066,26.609708786010746,26.25465583801269,26.26425170898437,21375365.0,0.010572368452993475,1.0,4.11757278148009,59.9567535381905,63.63347818629065,-0.44147853217212685,-0.7068607037880064,-0.9008536053470344,-1.7830954930625218,9.126057130325908,0.355052947998054,0.3423233341926526,0.6081474304199261,-0.21765342150628442,1.4339482823461367,0.19524700445682086,1.0210478563830314,-0.6522333701400207,98.46156198397652,33.39936004337618,0.41290042596310456,12,-0.38863849639892933,-0.8084630966186559,-0.8840317726135289,-1.513769149780277,-0.618942260742191,2,0.005050436967414251,1.0689503913585832,26.32182884216309,1.231880718088171,26.077129364013672,6.333303886925795,26.33622169494629,0.005050436967414251
8017,2011-12-22,26.700870513916016,26.79682922363281,26.4417781829834,26.604909896850586,19157982.0,0.003787863577826567,1.4666768258343579,0.28571509699695,66.81614149927624,64.5503336442222,-0.4823960734353818,-0.7198221089358086,-0.9709093265267512,-1.8612256817288682,8.888643973728389,0.3550510406494105,0.36921812767280926,0.6297380447387688,-0.14510463637516224,1.4045807258526999,0.2423167041818033,1.0171593852957344,-0.6603348752613307,88.16583357835968,22.641873117886803,0.3874213405569648,12,-0.39583587646484375,-0.8156604766845703,-0.9631986618041992,-1.6145267486572266,-0.6669216156005859,3,0.005929875006304153,1.0,26.600112915039066,1.0689503913585832,26.32182884216309,1.231880718088171,26.077129364013672,0.005929875006304153
8018,2011-12-23,26.87839508056641,26.88319396972656,26.64809226989746,26.79682922363281,10969154.0,0.006648643405010812,4.157795631433917,0.8499930432709293,68.30834370429905,65.11745694721537,-0.6155921967187261,-0.7877131469430232,-1.1122519384253984,-2.015550322909071,8.484989640726456,0.235101699829098,0.3701153823626555,0.7120223999023487,0.044352142598071964,1.3796926572066255,0.3781872712502121,1.0458575285544853,-0.7168524683152242,99.46514173956564,33.32178181920719,0.33383512865213766,12,-0.4845972061157262,-0.9500026702880895,-1.1407232284545934,-1.7920513153076207,-0.7532844543457067,4,-0.014102094660666142,1.4666768258343579,26.700870513916016,1.0,26.600112915039066,1.0689503913585832,26.32182884216309,-0.014102094660666142
8019,2011-12-27,26.97915458679199,27.03193283081055,26.78243637084961,26.78243637084961,7303251.0,0.0037487173591859158,-1.5365872577251978,2.411771583574716,68.17206452120324,65.51294556754695,-0.6357859423187726,-0.8158001203388245,-1.18388396209102,-2.0806436579778413,9.018308035804493,0.24949645996094105,0.399936204350702,0.7400921821594189,0.050086330501020626,1.430098033817817,0.39508925633021974,1.085095107988618,-0.6877147301952355,93.60462428814354,26.529705850733336,0.34500292582919984,12,-0.5109872817993129,-0.9763927459716761,-1.2414827346801722,-1.8928108215331996,-0.5901546478271449,1,-0.024186405126898736,4.157795631433917,26.87839508056641,1.4666768258343579,26.700870513916016,1.0,26.600112915039066,-0.024186405126898736
8020,2011-12-28,26.78723335266113,27.04632568359375,26.75844573974609,26.86879920959473,8365777.0,-0.0071136859946240305,-3.137957505140347,-0.41463296392181753,61.554170118291424,64.88383974179943,-0.3716237465486145,-0.5468651261965398,-0.9537920804654938,-1.8649952925862223,10.014444444609062,0.2878799438476598,0.40630825097873924,0.4814787864685037,-0.14357142982643012,1.1065290027634376,0.16895367832103858,0.7940038946159689,-0.3476949012216153,67.27267908727079,1.8352104148600148,0.3125251081474665,12,-0.27108669281005504,-0.7772750854492152,-1.0495615005493129,-1.7008895874023402,-0.21111106872557883,2,-0.014508312135414925,-1.5365872577251978,26.97915458679199,4.157795631433917,26.87839508056641,1.4666768258343579,26.700870513916016,-0.014508312135414925
8021,2011-12-29,27.02713394165039,27.05592155456543,26.77763748168945,26.77763748168945,9254689.0,0.00895578075685921,-1.2307657024034877,-3.0588345337197285,72.07391275245578,64.62553751170498,-0.5068716169874605,-0.7583850818665141,-1.1581344402069007,-2.0629084307798493,10.567759818183504,0.2782840728759801,0.41922557744251066,0.6786771774292006,-0.02050816477716566,1.377862519635567,0.32908450632601927,1.028269848532382,-0.46623804378003086,95.3125582319838,23.704592906528248,0.34959267110318276,12,-0.5061893463134766,-1.0123777389526367,-1.2942605018615723,-1.9407901763916016,-0.2974758148193395,3,-0.03301968482432105,-3.137957505140347,26.78723335266113,-1.5365872577251978,26.97915458679199,4.157795631433917,26.87839508056641,-0.03301968482432105
8022,2011-12-30,26.97915458679199,27.079912185668945,26.902385711669922,26.902385711669922,8582326.0,-0.0017752291072367088,-3.62495962632612,0.3076952479970458,68.12227945994964,64.628654210602,-0.4001850679630117,-0.6806865290267403,-1.0869501746650876,-1.976624855768474,11.007587511654245,0.17752647399902344,0.427638865860537,0.5896748542785595,-0.1572766060808135,1.3366263146379325,0.21619912409887476,0.9631505844582442,-0.3192535575826163,76.66675500666885,4.115827867434547,0.3734757301796858,12,-0.44621467590331676,-0.9524030685424769,-1.2678718566894496,-1.8928108215331996,-0.3166694641113246,4,-0.03699092680182392,-1.2307657024034877,27.02713394165039,-3.137957505140347,26.78723335266113,-1.5365872577251978,26.97915458679199,-0.03699092680182392
8023,2012-01-03,27.21425628662109,27.271831512451172,26.8975887298584,27.147083282470703,17693206.0,0.008714198181146715,3.1052620567004916,0.8750031056672157,75.6813427673741,66.05482057864407,-0.5561216887883411,-0.8629140010722551,-1.3080107867563235,-2.158872429658647,11.87716318913406,0.37424278259277344,0.4445218457302502,0.7631222724914508,-0.04313135766289733,1.569375902645799,0.3599954574142785,1.166249087568623,-0.47035302611980256,88.78519256061344,12.042932720080287,0.4031268150771732,1,-0.4750022888183558,-1.0915451049804652,-1.4238071441650355,-2.127912521362301,-0.7005081176757812,1,-0.04337092205918247,-3.62495962632612,26.97915458679199,-1.2307657024034877,27.02713394165039,-3.137957505140347,26.78723335266113,-0.04337092205918247
8024,2012-01-04,27.108699798583984,27.271831512451172,26.97915458679199,27.219053268432614,13370154.0,-0.00387872029003411,1.7111016881774903,-1.642824691918939,71.89408709056875,68.06434393906764,-0.32279378202594344,-0.7110570679563963,-1.1864114251908902,-2.0196150228685674,12.793731816752487,0.29267692565918324,0.4104548025532395,0.6050276756286621,-0.22978054719265728,1.4398358984499815,0.1876235642180042,1.02243178703932,-0.2592108876927206,68.22434073160424,-11.296770981118286,0.4174041114106596,1,-0.3454561233520508,-0.8420486450195312,-1.4801826477050781,-2.0223560333251953,-0.6669216156005859,2,-0.03628315557999051,3.1052620567004916,27.21425628662109,-3.62495962632612,26.97915458679199,-1.2307657024034877,27.02713394165039,-0.03628315557999051
8025,2012-01-05,27.04632568359375,27.15188217163086,26.959962844848636,27.11349868774414,13119425.0,-0.0023008892146679782,1.6666578326663168,0.6087076758214414,71.74793397778359,69.37447509902242,-0.16409892278494453,-0.6108485741749305,-1.1020466737148347,-1.9254758021418645,13.662601727909514,0.191919326782223,0.4115543995860733,0.4987518310546868,-0.35395196349823266,1.3514556256076062,0.07239993377822884,0.9251037283311447,-0.14873695373535156,54.36896950984209,-28.74252068475066,0.42635189727645956,1,-0.18952083587646484,-0.6957101821899414,-1.4178085327148438,-1.959981918334961,-0.5805568695068359,3,-0.024303698488243763,1.7111016881774903,27.108699798583984,3.1052620567004916,27.21425628662109,-3.62495962632612,26.97915458679199,-0.024303698488243763
8026,2012-01-06,26.80162811279297,27.11349868774414,26.77284049987793,27.10390281677246,11986244.0,-0.009047349856813103,1.1194012139479415,4.499943210858084,60.16771243867254,68.63576075895534,0.1253740902078775,-0.3397347729760014,-0.8306333413853011,-1.6522586366540857,14.225170554249416,0.34065818786621094,0.44246016155284096,0.2262258529663086,-0.621220264197266,1.0736719701298831,-0.1974972056154769,0.6499489115480941,0.4702033996582031,5.769164612120865,-72.63124940492719,0.4237230585817867,1,0.15833377838134766,-0.2590923309326172,-1.2210907936096191,-1.7152843475341797,-0.3742446899414098,4,-0.008413885451599823,1.6666578326663168,27.04632568359375,1.7111016881774903,27.108699798583984,3.1052620567004916,27.21425628662109,-0.008413885451599823
8027,2012-01-09,26.79682922363281,26.88799285888672,26.64809226989746,26.86879920959473,10789496.0,-0.00017905215086055914,3.34770735754161,0.238094637144377,60.04181542829618,67.71725761717724,0.16228184857674322,-0.28651918909256935,-0.8088323367880825,-1.6199043016015402,14.649486415984114,0.2399005889892578,0.49006893707525023,0.1813636779785135,-0.6254492802964187,0.9881766362534457,-0.22204280115895259,0.5847701571159796,0.46502246856689666,23.84601506334437,-50.41327531652129,0.40340647913746674,1,0.16313266754150746,-0.2542934417724574,-1.189902782440182,-1.7104854583740199,-0.1871204376220632,0,-0.0025066807808186153,1.1194012139479415,26.80162811279297,1.6666578326663168,27.04632568359375,1.7111016881774903,27.108699798583984,-0.0025066807808186153
8028,2012-01-10,26.92157745361328,26.99834632873535,26.844810485839844,26.96475982666016,12191955.0,0.004655335485381107,1.7825711224031249,0.6000053004001703,69.55552689418293,67.87097565861943,0.04950967942908591,-0.37215376038805204,-0.922202864539031,-1.7167048072846498,15.310155217170804,0.20151710510254262,0.5058349774645059,0.26916732788085795,-0.5217158769966623,1.0600505327583782,-0.1262742745579004,0.6646089303196163,0.31572386169433386,43.8460762218709,-33.661496903759314,0.39544160243875937,1,0.038384437561035156,-0.3790416717529297,-1.2906608581542969,-1.8352336883544922,-0.1247482299804723,1,-0.009623965437353776,3.34770735754161,26.79682922363281,1.1194012139479415,26.80162811279297,1.6666578326663168,27.04632568359375,-0.009623965437353776
8029,2012-01-11,26.59051513671875,26.70566749572754,26.465768814086914,26.700870513916016,13866194.0,-0.01229728523393403,3.0,2.5555653710245245,55.98286205979752,67.2519414298979,0.3572104927105144,0.0024930298173089227,-0.5847672833353208,-1.3495300279470612,15.795829182038545,0.4558086395263672,0.49034844445125003,-0.08948345184326101,-0.8269231015490988,0.6479561978625767,-0.4582032766961781,0.2792363730096561,0.6232178167724598,18.181590732817934,-55.397843659522096,0.36871982485291815,1,0.27828502655029297,-0.04797935485839844,-0.9524021148681641,-1.504171371459961,0.4510135650634801,2,-0.0028870056626858487,1.7825711224031249,26.92157745361328,3.34770735754161,26.79682922363281,1.1194012139479415,26.80162811279297,-0.0028870056626858487
8030,2012-01-12,26.465768814086914,26.81122398376465,26.446575164794922,26.700870513916016,15528762.0,-0.004691384201864324,-1.6666434195568636,2.1304054754744373,46.7889891527234,64.44250547437207,0.4822783728725355,0.16637841582664237,-0.44955218461686997,-1.1906388273676356,16.019609950726025,0.36464881896972656,0.45128020619832654,-0.2336617469787612,-0.9231349156194355,0.45581142166191313,-0.5783983312990983,0.11107483734157597,0.7030862910400373,2.8779385688954986,-64.76348491085076,0.34473658432033666,1,0.3934345245361328,0.0767669677734375,-0.8276557922363281,-1.379425048828125,0.47979927062988637,3,-0.0009064777702866289,3.0,26.59051513671875,1.7825711224031249,26.92157745361328,3.34770735754161,26.79682922363281,-0.0009064777702866289
8031,2012-01-13,26.595314025878906,26.64809226989746,26.360212326049805,26.40339469909668,14115882.0,0.004894821408816918,-1.068964571867225,-0.8163247093565685,47.51130082222139,62.152396736846704,0.3185352526954759,0.08662040354752065,-0.5497381967729389,-1.2872375275192667,16.405310379101962,0.28787994384765625,0.4057300784053517,-0.1329045295715332,-0.7467888438750556,0.4809797847319892,-0.4398466867232962,0.17403762758022978,0.5157586840214812,36.84205806925988,-27.038121890440365,0.3069421571517617,1,0.22070789337158203,-0.05277824401855469,-0.9572010040283203,-1.5089702606201172,0.3838405609130824,4,-0.004870978837322126,-1.6666434195568636,26.465768814086914,3.0,26.59051513671875,1.7825711224031249,26.92157745361328,-0.004870978837322126
8032,2012-01-17,26.72965812683105,26.98395156860352,26.7248592376709,26.825618743896484,15592747.0,0.005051419991560113,-3.908985779592789,-0.5000049691416489,46.42035131336242,58.90117546417874,0.162127695132817,-0.01764163336774871,-0.6544128518785612,-1.3961763960260711,16.589615499430284,0.3886375427246129,0.3928629371879424,-0.01823225021362518,-0.6037877114416723,0.567323211014422,-0.31100998082764875,0.2745454804003984,0.30632854468427695,57.89470537950603,-1.422904796347403,0.2927777306140237,1,0.08636379241943715,-0.18712234497069957,-1.0771503448486293,-1.643314361572262,0.2782840728759801,1,-0.011308588480451687,-1.068964571867225,26.595314025878906,-1.6666434195568636,26.465768814086914,3.0,26.59051513671875,-0.011308588480451687
8033,2012-01-18,26.56172752380371,26.76324462890625,26.456172943115234,26.600112915039066,14803668.0,-0.006282557084363649,-1.461550222847401,0.40001192582141315,40.26843488870955,55.387214108416615,0.2545295503363505,0.1771311310028949,-0.47300148074992876,-1.2081557717577738,16.47089321678097,0.3070716857910156,0.3254524693581047,-0.19743814468383647,-0.7577576121101295,0.36288132274245655,-0.4775978783969812,0.08272158902930826,0.42222404479980824,32.30760292215419,-21.736335188461922,0.2801597337131461,1,0.1943197250366211,-0.019191741943359375,-0.837249755859375,-1.4753837585449219,0.6429328918456996,2,0.0018064059336515559,-3.908985779592789,26.72965812683105,-1.068964571867225,26.595314025878906,-1.6666434195568636,26.465768814086914,0.0018064059336515559
8034,2012-01-19,26.595314025878906,26.595314025878906,26.41299057006836,26.52334403991699,13263652.0,0.0012644697919250714,4.066652532266186,-1.8749316770185525,45.16909905697075,52.4340102283263,0.15696771886008776,0.1943190410361062,-0.4845504514194232,-1.2122895903780098,16.97195633895155,0.18232345581054688,0.2730273896493003,-0.1897608757019036,-0.657577331942619,0.27805558053881185,-0.42366910382225953,0.04414735241845236,0.3886375427246129,37.69230534005648,-14.071941151663381,0.23390822812035753,1,0.1415414810180664,-0.05277824401855469,-0.8288540840148926,-1.5089702606201172,0.5613651275634801,3,0.0075770941286052995,-1.461550222847401,26.56172752380371,-3.908985779592789,26.72965812683105,-1.068964571867225,26.595314025878906,0.0075770941286052995
8035,2012-01-20,26.75364875793457,26.77284049987793,26.494556427001953,26.691274642944336,17691538.0,0.0059534823278113436,4.5238329610419115,0.866668433466684,42.82118063378483,50.506617805561,-0.052801903326514577,0.0737764613002021,-0.6231937479488714,-1.341560732342682,17.671752027144485,0.27828407287597656,0.1782449716229877,-0.05301713943481445,-0.4676483372406999,0.36161405837107097,-0.26033273833775894,0.15429845946813003,0.16792888641357706,63.07706891648461,16.12651667032857,0.2073155989029434,1,-0.07436943054199219,-0.16553211212158203,-0.8912286758422852,-1.6673049926757812,0.6141433715820312,4,0.010760399317953917,4.066652532266186,26.595314025878906,-1.461550222847401,26.56172752380371,-3.908985779592789,26.72965812683105,0.010760399317953917
8036,2012-01-23,26.734455108642575,26.80642509460449,26.614505767822266,26.80642509460449,12147770.0,-0.0007174217418214335,4.333315665332634,-1.1538438016023485,43.47822992654348,48.66621941647736,-0.049325942228822584,0.10914674350282638,-0.593870408325909,-1.3012407566498716,17.786424720576445,0.191919326782223,0.093556240504995,-0.07892789840698455,-0.48370548923437084,0.32584969242040174,-0.2813166938206777,0.12346089700670859,0.1309860038757371,56.302363803999725,12.569121391655933,0.20238879541369342,1,-0.05517578124999645,-0.1463384628295863,-0.8720350265502894,-1.6481113433837855,0.4270229339599645,0,0.007896662760333406,4.5238329610419115,26.75364875793457,4.066652532266186,26.595314025878906,-1.461550222847401,26.56172752380371,0.007896662760333406
8037,2012-01-24,26.85920333862305,26.864002227783203,26.7248592376709,26.7248592376709,15769070.0,0.004666196841249581,-1.0714417548093986,-1.866668433466776,39.945642193411196,45.37623222750273,-0.18360384951087028,-0.0033006161617699092,-0.6864130414648848,-1.4079831179236315,17.533563599393336,0.1391429901123047,0.011323240047765637,0.0379036903381369,-0.3637901556837946,0.4395975363600684,-0.16294323267283062,0.2387506133491044,-0.49899101257324574,98.93597225746505,58.38572046273519,0.20084692301096654,1,-0.18712139129639027,-0.23030376434326527,-0.9967832565307653,-1.7728595733642614,0.6429328918456996,1,0.004465927252445656,4.333315665332634,26.734455108642575,4.5238329610419115,26.75364875793457,4.066652532266186,26.595314025878906,0.004465927252445656
8038,2012-01-25,26.49935340881348,26.604909896850586,26.225868225097656,26.49935340881348,25455190.0,-0.013397639731633881,2.5908893787721206,0.0,34.91687290671483,43.035566766049094,0.12298868072497626,0.34435155017723673,-0.31349743003717734,-1.0379360261047736,16.984890068801867,0.6333351135253942,-0.03055550928554851,-0.3029941558837841,-0.7284118717083601,0.1224235599407919,-0.5157030137960703,-0.09028529797149787,0.364648818969723,42.857014759420224,5.567453495140306,0.21270885791228758,1,0.10555648803710582,0.12954616546630504,-0.6225395202636754,-1.413009643554691,1.0363693237304652,2,0.01919249813561108,-1.0714417548093986,26.85920333862305,4.333315665332634,26.734455108642575,4.5238329610419115,26.75364875793457,0.01919249813561108
8039,2012-01-26,26.32662582397461,26.604909896850586,26.25945472717285,26.600112915039066,15182159.0,-0.006518181110842569,1.440680250107805,-100.0,33.108126256829294,41.51547088872753,0.2842376442609016,0.490853081048094,-0.13841318714038664,-0.8515453795316006,16.087026177318997,0.3454551696777344,-0.0791986308051591,-0.44309530258178853,-0.9095301276497132,0.023339522486136133,-0.6763127151157526,-0.20987789004782442,0.5373764038085938,15.78941075901317,-18.54081633477056,0.23321741253396258,1,0.27828407287597656,0.3022737503051758,-0.44501399993896484,-0.9548015594482422,1.1563186645507812,3,0.03335158092592372,2.5908893787721206,26.49935340881348,-1.0714417548093986,26.85920333862305,4.333315665332634,26.734455108642575,0.03335158092592372
8040,2012-01-27,26.398595809936523,26.49935340881348,26.245059967041016,26.33142471313477,13322009.0,0.002733733766078439,-1.119990141281822,-0.245609752695505,39.70588665148657,40.648202647534774,0.2254450783481765,0.4092573257192491,-0.20265594759882788,-0.9024001588841486,15.238597485528018,0.2542934417724645,-0.16401805966613736,-0.3516934394836433,-0.8465708265868663,0.14318394761957975,-0.5991321330352548,-0.10425474593203177,0.4526437377929682,27.067604000406497,-10.426153633350559,0.2474386935516111,1,0.2063140869140625,0.34065818786621094,-0.5169839859008789,-0.9044227600097656,0.6381340026855469,4,0.028716805581777027,1.440680250107805,26.32662582397461,2.5908893787721206,26.49935340881348,-1.0714417548093986,26.85920333862305,0.028716805581777027
8041,2012-01-30,26.134706497192386,26.235464096069336,25.942785263061523,26.21147346496582,20086078.0,-0.009996338996364651,3.692312396795303,-1.1428571428571503,35.064968589122174,39.386493455952525,0.46614641347780505,0.635439485452931,0.0620318688341861,-0.620631026226782,14.593110000348048,0.455810546875,-0.19899996459182034,-0.5709613800048778,-1.1188319060672427,-0.02309085394251298,-0.844896643036062,-0.29702611697369363,0.7040256240844691,20.833445483588836,-17.627125848742235,0.2739352630311831,1,0.2686872482299769,0.4726018905639613,-0.25309467315674183,-0.46540641784668324,0.858840942382809,0,0.04718192004401067,-1.119990141281822,26.398595809936523,1.440680250107805,26.32662582397461,2.5908893787721206,26.49935340881348,0.04718192004401067
8042,2012-01-31,25.981170654296875,26.26905059814453,25.8900089263916,26.18268585205078,25874114.0,-0.005874787341193399,1.0256355370721464,2.6250248459552,29.059858825927847,38.14109611564344,0.5613787845060401,0.7487649334205599,0.2258900416395555,-0.457664298279191,13.90002359436551,0.3790416717529297,-0.2050827011933194,-0.6745980262756355,-1.294627344342537,-0.05456870820873405,-0.9846126853090844,-0.36458336724218654,0.8217235926513666,12.7516581557786,-23.99381525841727,0.3100146590334503,1,0.39583492279052734,0.5997495651245117,0.020391464233398438,-0.27828407287597656,1.6025314331054688,1,0.045429338193060165,3.692312396795303,26.134706497192386,-1.119990141281822,26.398595809936523,1.440680250107805,26.32662582397461,0.045429338193060165
8043,2012-02-01,26.03394889831543,26.149099349975586,25.92839241027832,26.03394889831543,29235515.0,0.0020314036161348525,-1.0908893787719995,-0.0,35.85370512396635,37.10605234530962,0.47590895947952916,0.6356154974260377,0.18982861767099735,-0.49402051470516994,12.730210452090486,0.22070693969726562,-0.22294538099259142,-0.5628044128417962,-1.1836981399038748,0.05808931422028252,-0.8732512763728337,-0.2523575493107586,0.7141722293994128,20.13425325628178,-18.17623211725038,0.3104468635310386,2,0.34305667877197266,0.546971321105957,0.061173439025878906,-0.2734870910644531,1.770462036132809,2,0.056395106938552875,1.0256355370721464,25.981170654296875,3.692312396795303,26.134706497192386,-1.119990141281822,26.398595809936523,0.056395106938552875
8044,2012-02-02,26.125110626220703,26.177888870239254,25.8900089263916,26.02435111999512,19152147.0,0.00350164810806608,1.7906701550352382,100.0,41.191069689996,36.92492890711086,0.3475871621810285,0.49222410623369584,0.11508622080856412,-0.5603257434617959,11.531388480869646,0.2878799438476527,-0.24885617766058132,-0.4224632263183601,-1.0282516346999344,0.18332518206321424,-0.725357430509149,-0.11956902212757115,0.5715237694147461,38.58272399459085,-4.0358402243169635,0.30289420419078755,2,0.2518949508666992,0.4558095932006836,0.03598451614379883,-0.32146644592285156,1.8136425018310582,3,0.053994493133646904,-1.0908893787719995,26.03394889831543,1.0256355370721464,25.981170654296875,3.692312396795303,26.134706497192386,0.053994493133646904
8045,2012-02-03,26.388999938964844,26.456172943115234,26.225868225097656,26.28344345092773,16573364.0,0.010100983552555176,-1.086973054254455,1.0476082306397072,45.01160306807996,37.09530370061491,0.02965090509739099,0.18610641523296323,-0.11737799934076776,-0.798184580284321,10.004707602106386,0.33106231689453125,-0.24117213404048954,-0.12570762634277344,-0.6872733922946566,0.4358581396091097,-0.406490509318715,0.15507525663316812,0.2592369285159748,88.13541621046177,42.93609262502192,0.28078288297594134,2,-0.011994361877441406,0.19192028045654297,-0.1535353660583496,-0.510986328125,1.8856143951416016,4,0.04145456637579037,1.7906701550352382,26.125110626220703,-1.0908893787719995,26.03394889831543,1.0256355370721464,25.981170654296875,0.04145456637579037
8046,2012-02-06,26.57612228393555,26.604909896850586,26.23066520690918,26.26425170898437,16874531.0,0.0070909221798287625,1.0259788534610936,2.9545372411549677,46.380097619589584,37.81024319241251,-0.2037157560471634,-0.019791190518215984,-0.26901555266027444,-0.9584603561669631,9.010727055559137,0.37424468994140625,-0.24610614344425485,0.07269001007080433,-0.4734634758219407,0.6188434959635494,-0.20038673287556819,0.34576675301717685,-0.6861133575439489,95.97320270854394,50.216005702839524,0.27307674294637246,2,-0.3286628723144567,0.004797935485836291,-0.3130698204040563,-0.6909122467041051,1.727279663085934,0,0.017331630392329433,-1.086973054254455,26.388999938964844,1.7906701550352382,26.125110626220703,-1.0908893787719995,26.03394889831543,0.017331630392329433
8047,2012-02-07,26.72965812683105,26.80162811279297,26.48016166687012,26.504152297973636,12350563.0,0.005777210130776256,-1.3508710752793511,0.7230750412818395,53.986344537815015,39.929073373645856,-0.42193057479403606,-0.18827004797931224,-0.37929185714122227,-1.086589023202972,8.527586755710107,0.321466445922848,-0.25551259947526006,0.22958440780639222,-0.30975593232279053,0.768924747935575,-0.04008576225819738,0.4992545778709818,-0.8253511810302712,92.10525765193465,42.802465126268785,0.26967017006459093,2,-0.383839607238766,-0.14873790740966442,-0.46180772781371715,-0.839650154113766,1.6313190460205078,1,0.009872528540844083,1.0259788534610936,26.57612228393555,-1.086973054254455,26.388999938964844,1.7906701550352382,26.125110626220703,0.009872528540844083
8048,2012-02-08,26.662485122680664,26.78243637084961,26.57132339477539,26.78243637084961,10981451.0,-0.002513051376551667,2.5199796466790696,-0.5319208322760888,51.56948434348341,41.980335383274095,-0.3678692105986663,-0.14914981954851925,-0.26410762732522386,-0.9969761038803497,7.7057158792833675,0.21111297607421875,-0.268901853527165,0.17536602020263814,-0.3328969941384372,0.6836290345437135,-0.07876548696789953,0.4294975273731758,-0.7222853302001973,84.73671987295769,32.56220817202386,0.2541315071705384,2,-0.3166666030883789,-0.08156490325927734,-0.38263940811157227,-0.7604818344116211,1.8472309112548864,2,0.03455105405527403,-1.3508710752793511,26.72965812683105,1.0259788534610936,26.57612228393555,-1.086973054254455,26.388999938964844,0.03455105405527403
8049,2012-02-09,26.51374816894531,26.6768798828125,26.38420104980469,26.619304656982425,11699041.0,-0.005578510519592572,1.652194202948617,0.8799949116698266,44.36935545533737,42.498498583701966,-0.21210240369578415,-0.006807984800634159,-0.08588579061261825,-0.8331780327693643,8.081608043815397,0.29267883300780895,-0.2914799223675253,0.030467414855952057,-0.47566286683585446,0.5365976965477586,-0.22259772598994942,0.28353255570185354,-0.5390912436523436,49.99999999999938,-0.7625539071071472,0.25306514084590315,2,-0.1679296493530238,0.06717205047607777,-0.08276557922362926,-0.39103698730468395,2.3798084259033274,3,0.04867900069348319,2.5199796466790696,26.662485122680664,-1.3508710752793511,26.72965812683105,1.0259788534610936,26.57612228393555,0.04867900069348319
8050,2012-02-10,26.4417781829834,26.46096992492676,26.29303932189941,26.417787551879886,11477699.0,-0.0027144402784290422,4.384624793590221,-0.22727765530695115,43.29672269076437,43.41313792832887,-0.14903550403763433,0.06669185525271715,0.017660857945415387,-0.7450335292056742,8.258824915798957,0.22070884704589844,-0.27522372448827426,-0.04030303955078196,-0.5467217060734839,0.46611562697192,-0.29351237281213116,0.21290629371056724,-0.43404241019043255,36.97490220445032,-12.5462965442915,0.253209333261351,2,-0.09595966339111328,0.07916736602783203,0.07316923141479492,-0.31906700134277344,2.5381412506103516,4,0.05661400434981867,1.652194202948617,26.51374816894531,2.5199796466790696,26.662485122680664,-1.3508710752793511,26.72965812683105,0.05661400434981867
8051,2012-02-13,26.465768814086914,26.532939910888672,26.43697929382324,26.475364685058594,8062734.0,0.0009073002177650835,-1.857037394587952,-0.39998409922092104,40.55302493906511,44.690156385344125,-0.13536100648899563,0.03425466003321276,0.002975077757245259,-0.7585215520835078,8.6412428453792,0.09596061706543324,-0.23785873686619752,-0.009835147857664595,-0.5134619293418652,0.493791633626536,-0.2616485385997649,0.2419782428844357,-0.4262773476939472,33.96250473472465,-8.923551245448294,0.25181339074210085,2,-0.1199502944946289,0.03598499298095703,0.1379413604736328,-0.34305763244628906,2.509353637695316,0,0.06834660775305879,4.384624793590221,26.4417781829834,1.652194202948617,26.51374816894531,2.5199796466790696,26.662485122680664,0.06834660775305879
8052,2012-02-14,26.42738342285156,26.484960556030273,26.26425170898437,26.465768814086914,11748020.0,-0.0014503788461616152,4.749956520658991,4.000198767640998,47.95640386004761,46.03490068935315,-0.030199826049329914,0.051472285681608554,0.05087518131851354,-0.701859267659966,8.281517595415403,0.220708847045902,-0.22539615937012059,-0.03310680389404652,-0.5225754509722371,0.4563618431841441,-0.2778411274331418,0.21162751964504878,-0.35740649060259244,31.48138605260618,-10.937076546846516,0.24473432353909594,2,-0.08156490325927379,0.016794204711917615,0.32386541366577504,-0.30467224121093395,2.413394927978519,1,0.07098767570563735,-1.857037394587952,26.465768814086914,4.384624793590221,26.4417781829834,1.652194202948617,26.51374816894531,0.07098767570563735
8053,2012-02-15,26.609708786010746,26.73925399780273,26.393798828125,26.532939910888672,15083576.0,0.006899107650647274,1.0571422081130575,-1.9999503105589136,57.99459833899471,47.90195942813079,-0.1366332435423132,-0.13394137753925506,-0.11389763713569323,-0.8566178856235105,8.50748093549471,0.3454551696777308,-0.17050786355707714,0.1468194961547873,-0.3452021061270685,0.638841098436643,-0.09919130498613882,0.3928302972957134,-0.5104658065400187,72.727455247795,25.827708422440395,0.24601080114092744,2,-0.09596061706543324,-0.16553115844726918,0.14154005050658824,-0.48699760437012074,2.3702106475830043,2,0.0658131361347889,4.749956520658991,26.42738342285156,-1.857037394587952,26.465768814086914,4.384624793590221,26.4417781829834,0.0658131361347889
8054,2012-02-16,26.79682922363281,26.835214614868164,26.51854515075684,26.643293380737305,12493956.0,0.00703203628145066,1.74998136599664,1.9999751546620887,60.559778678036146,49.6295344959037,-0.24412214239236008,-0.32168361734744266,-0.2834040862208873,-1.0168720864547893,8.97148288653949,0.3166694641113246,-0.07647232838149165,0.3238641738891559,-0.18745077101597474,0.8351791187942865,0.06820670143659058,0.5795216463417212,-0.6694908388291907,93.277077925765,42.056527732244646,0.2556574724525652,2,-0.2638893127441371,-0.35984897613525035,-0.04558038711547496,-0.674118041992184,2.4661731719970774,3,0.06392124963770351,1.0571422081130575,26.609708786010746,4.749956520658991,26.42738342285156,-1.857037394587952,26.465768814086914,0.06392124963770351
8055,2012-02-17,27.04152870178223,27.099103927612305,26.88799285888672,26.96955871582031,16231972.0,0.00913165793263393,1.2564191427552112,0.46875038821328247,74.29303127912482,52.730971569185385,-0.431950590514635,-0.5730927980614027,-0.5108405506851739,-1.2314008493770991,9.221117876960678,0.30227470397949574,0.003352168567992919,0.554169654846195,-0.004436064397893347,1.1127753740902833,0.2748667952241526,0.8334725144682373,-0.871717743174738,93.10354281327795,36.46786695909591,0.27930285962204393,2,-0.35985088348389027,-0.546972274780277,-0.33586072921753285,-0.9188175201416051,2.38460540771484,4,0.0684882838352383,1.74998136599664,26.79682922363281,1.0571422081130575,26.609708786010746,4.749956520658991,26.42738342285156,0.0684882838352383
8056,2012-02-21,26.9455680847168,27.060720443725586,26.89278984069824,27.051124572753906,14088995.0,-0.003548638766827761,1.69231239679536,-1.4666737338667128,76.65776004420276,55.2500177365618,-0.31075177855439406,-0.4853914604443368,-0.40085093368211844,-1.1089686907397471,9.393283045516176,0.1679306030273473,0.06772783977586982,0.44765338897705576,-0.13793893996099982,1.0332457179151113,0.15485722450802797,0.7404495534460835,-0.701413688588925,81.60921903665322,18.620186224478047,0.2927961644690271,2,-0.2638902664184606,-0.4510116577148473,-0.2446985244751012,-0.8228569030761754,2.3798084259033203,1,0.07549855109682424,1.2564191427552112,27.04152870178223,1.74998136599664,26.79682922363281,1.0571422081130575,26.609708786010746,0.07549855109682424
8057,2012-02-22,26.97915458679199,27.05592155456543,26.854406356811523,26.907184600830078,12921634.0,0.0012464573754611408,-1.2702551705613752,-0.6818148964619892,76.40744498537771,58.00979114121672,-0.3410951654674683,-0.5370664277248984,-0.4116856629523191,-1.1133979166917172,9.368489772142281,0.20151519775390625,0.11015513065188642,0.47524232864379456,-0.12811760038422904,1.0786022576718182,0.17356236412978276,0.7769222931578064,-0.6666042281453599,82.99326902534679,13.980969818168006,0.3016799645140122,2,-0.2974767684936488,-0.4845981597900355,-0.2998757362365687,-0.8564434051513636,2.2790489196777415,2,0.07398185360364828,1.69231239679536,26.9455680847168,1.2564191427552112,27.04152870178223,1.74998136599664,26.79682922363281,0.07398185360364828
8058,2012-02-23,27.00794219970703,27.060720443725586,26.93597221374512,26.95036506652832,14109004.0,0.001067031690056508,-1.8889330594758504,0.8000159012005801,75.55549175458317,61.47491739668848,-0.3528302327602617,-0.5542130150286795,-0.42295033160943163,-1.119766214707127,9.60955739636925,0.1247482299804652,0.13935025580416394,0.47860050201416016,-0.16544877523813284,1.1226497792664532,0.15657586338801366,0.8006251406403067,-0.6324675555431476,84.2975885406399,10.96373704790254,0.32202463862614694,2,-0.3262643814086914,-0.5133857727050781,-0.32866334915161133,-0.8852310180664062,2.3990001678466797,3,0.06786285817595283,-1.2702551705613752,26.97915458679199,1.69231239679536,26.9455680847168,1.2564191427552112,27.04152870178223,0.06786285817595283
8059,2012-02-24,27.20466041564941,27.22385215759277,26.98395156860352,27.02713394165039,9957482.0,0.007283717303886661,1.2222281115557632,3.0832808824990274,74.56642351532722,64.94932859941768,-0.49308955420939427,-0.7186224761760869,-0.5948581098284826,-1.2872542636589124,10.026699891988066,0.2399005889892507,0.14371165700396205,0.6314169883727985,-0.07146608162419099,1.334300058369788,0.2799754533743055,0.9828585233712914,-0.7712954288096547,94.80526185362625,22.379404222259225,0.35144153499849445,2,-0.46060848236083984,-0.647729873657223,-0.5553689002990687,-1.0819492340087855,2.178291320800785,4,0.06525569482657922,-1.8889330594758504,27.00794219970703,-1.2702551705613752,26.97915458679199,1.69231239679536,26.9455680847168,0.06525569482657922
8060,2012-02-27,27.156679153442386,27.228649139404297,26.92637634277344,27.051124572753906,9876615.0,-0.001763714800109173,1.423081333567747,0.5945850120870585,69.0850698559243,68.11955581240204,-0.37217308915470326,-0.643951235654523,-0.5233498226023556,-1.2024406605428233,10.34859788100611,0.3022727966308558,0.1597162666554084,0.5455315589904828,-0.19826706067944855,1.289330178660414,0.17363224915551712,0.9174308688254484,-0.6442654495273281,80.76917196283688,10.85419930985293,0.3718993098349659,2,-0.4102287292480504,-0.5973501205444371,-0.5169835090637243,-1.0339679718017614,2.178293228149414,0,0.07756188561518207,1.2222281115557632,27.20466041564941,-1.8889330594758504,27.00794219970703,-1.2702551705613752,26.97915458679199,0.07756188561518207
8061,2012-02-28,27.3677921295166,27.41097450256348,27.14228630065918,27.199861526489254,12279283.0,0.007773887774767063,1.1131979238546388,1.5909361955873385,70.21268369070631,70.59247579358636,-0.4938073136862471,-0.7989083826044343,-0.7061414405531536,-1.3778011277651103,10.089767929047264,0.2686882019043004,0.21458317352237088,0.6949902534484877,-0.08601620395615939,1.4759967108531349,0.30448702474616596,1.0854934821508095,-0.7694301733428333,92.24131431587114,24.095034287987716,0.3905032287023229,2,-0.4654054641723633,-0.7173004150390625,-0.7340941429138184,-1.2450809478759766,2.120716094970703,1,0.07521037759419813,1.423081333567747,27.156679153442386,1.2222281115557632,27.20466041564941,-1.8889330594758504,27.00794219970703,0.07521037759419813
8062,2012-02-29,27.16147804260254,27.44455909729004,27.16147804260254,27.42057037353516,16880575.0,-0.00753857256506818,-1.185175096989819,-1.542853573213382,64.52511981380565,71.31808929078757,-0.19267270170985995,-0.52663565028368,-0.4835281618878504,-1.1412444878180672,9.722679454017516,0.2830810546875,0.27875858779320595,0.4296607971191406,-0.30849580203813076,1.167817396276412,0.06058249754050493,0.7987390966977763,-0.4493503299342123,45.37042149316982,-19.82312238573889,0.36907829957863547,2,-0.17992591857910156,-0.49419403076171875,-0.5277800559997559,-1.038766860961914,2.2502613067626953,2,0.07966792030328862,1.1131979238546388,27.3677921295166,1.423081333567747,27.156679153442386,1.2222281115557632,27.20466041564941,0.07966792030328862
8063,2012-03-01,27.50213623046875,27.55011558532715,27.147083282470703,27.156679153442386,13641100.0,0.012541960615394032,-1.210523012224018,-1.3333357872186606,75.87930714173015,73.0202591200869,-0.4396625585016558,-0.7922819536580192,-0.803592626071346,-1.449908464209777,9.433916226471325,0.4030323028564453,0.36241803700342246,0.6969096183776848,-0.04104622678726244,1.4348654635426321,0.3279316957952112,1.0658875409601585,-0.6728194962609493,92.3077863977322,24.151690937795195,0.36897792258247397,3,-0.29987525939941406,-0.782073974609375,-0.8516454696655273,-1.379425048828125,1.7512702941894531,3,0.06385203175800891,-1.185175096989819,27.16147804260254,1.1131979238546388,27.3677921295166,1.423081333567747,27.156679153442386,0.06385203175800891
8064,2012-03-02,27.535722732543945,27.59809684753418,27.310216903686523,27.48294448852539,11347228.0,0.0012212324814966369,2.2432339511146924,0.15277800782910841,79.23067043673092,73.56888569315424,-0.3994176679469561,-0.7533974975051336,-0.8074179302825435,-1.453662012299013,9.075554411144893,0.28787994384765625,0.4378260904219644,0.6599655151367188,-0.07392461599896549,1.393855646272403,0.2930204495688784,1.026910580704559,-0.5766622051346637,90.71427557322349,17.845045019051568,0.3669450655678419,3,-0.30947113037109375,-0.7916698455810547,-0.9188179969787598,-1.4130115509033203,1.319448471069336,4,0.06795607484811739,-1.210523012224018,27.50213623046875,-1.185175096989819,27.16147804260254,1.1131979238546388,27.3677921295166,0.06795607484811739
8065,2012-03-05,27.48294448852539,27.583702087402344,27.42536735534668,27.47334861755371,11895998.0,-0.0019167190391620181,-1.999945792602497,0.18181489646199991,76.76757131169356,73.58108694509765,-0.3100442790382587,-0.647667819136764,-0.732766767247071,-1.379405372851334,9.688660484541394,0.15833473205566406,0.48342939794272155,0.5524900436401374,-0.19164250566779018,1.296622592948065,0.18042376898617363,0.9245563182941012,-0.3960766970911287,74.73679365291912,-2.927723584460807,0.37206627465396364,3,-0.25669288635253906,-0.7388916015625,-0.8660397529602051,-1.3602333068847656,1.1419239044189453,0,0.06913404961823111,2.2432339511146924,27.535722732543945,-1.210523012224018,27.50213623046875,-1.185175096989819,27.16147804260254,0.06913404961823111
8066,2012-03-06,27.03672981262207,27.458953857421875,27.00794219970703,27.42057037353516,17748854.0,-0.016236057824503547,-1.0434776972635236,-40.000596302922254,63.201636397446364,72.11377487977197,0.16814369097273385,-0.17410260316694348,-0.27838455362324055,-0.9147018399742493,10.209381372329611,0.4750022888183594,0.5015744512413463,0.08324499130248952,-0.6430097343011703,0.8094997169061493,-0.27988237149934037,0.4463723541043194,0.5613670349121094,4.877977835306437,-75.38033701059746,0.36312736280183,3,0.22550678253173828,-0.2926769256591797,-0.36464786529541016,-0.9140186309814453,1.6169261932373011,1,0.08500445819067948,-1.999945792602497,27.48294448852539,2.2432339511146924,27.535722732543945,-1.210523012224018,27.50213623046875,0.08500445819067948
8067,2012-03-07,26.993547439575195,27.08470916748047,26.825618743896484,27.08470916748047,15557107.0,-0.0015971744122218468,4.6841929072078665,0.23749894406264843,58.849505375436216,70.25755417097785,0.23868239847402606,-0.11608855975814691,-0.23061624439148787,-0.8502594496610136,10.395411140994543,0.2590904235839844,0.4698997921984791,0.026868152618408914,-0.6918138129765943,0.7455501182134121,-0.3324728301790927,0.3862091354159105,0.5927463150024401,21.738958669237853,-57.015233977031194,0.3593409827975012,3,0.21831035614013672,-0.2494945526123047,-0.48819637298583984,-0.8708362579345703,1.5977344512939453,2,0.09242804379443115,-1.0434776972635236,27.03672981262207,-1.999945792602497,27.48294448852539,2.2432339511146924,27.535722732543945,0.09242804379443115
8068,2012-03-08,27.583702087402344,27.703651428222656,27.30061912536621,27.39657974243164,21693206.0,0.021862804403467218,-1.126575017108812,-2.0526414896955747,65.29848034234956,69.22778270731366,-0.2919092327995294,-0.6679346732550187,-0.8149557783677643,-1.414127525095335,11.094616212929171,0.7101039886474609,0.4567130467460423,0.5709619522094727,-0.18285554745822807,1.3247794518771734,0.19405320237562407,0.9478707020433212,-0.7580833435058594,86.33885241841935,9.03250608668938,0.37690874983385014,3,-0.31906700134277344,-0.7868719100952148,-1.1047391891479492,-1.4609909057617188,1.1323280334472656,3,0.06627236823289828,4.6841929072078665,26.993547439575195,-1.0434776972635236,27.03672981262207,-1.999945792602497,27.48294448852539,0.06627236823289828
8069,2012-03-09,27.80441093444824,27.8236026763916,27.545318603515625,27.58849906921387,16453939.0,0.008001422229204413,1.1886682067744743,1.1538539946588005,64.97171630661978,68.7707434240576,-0.46778983867365653,-0.8295225949943124,-1.0304132374381503,-1.6114429252739022,12.151180061278682,0.27828407287597656,0.45002146064285853,0.7271376609802225,-0.06673400591578016,1.5210093278762251,0.33020182753222116,1.1240734944282238,-0.9787921905517543,98.0769488046385,21.828284226015285,0.3969358334480006,3,-0.47980022430419567,-0.9476051330566371,-1.325448036193844,-1.6816997528076136,1.1899032592773473,4,0.05211387479584162,-1.126575017108812,27.583702087402344,4.6841929072078665,26.993547439575195,-1.0434776972635236,27.03672981262207,0.05211387479584162
8070,2012-03-12,27.93875312805176,28.02511787414551,27.732440948486328,27.732440948486328,14106503.0,0.004831686379555,-1.8372239222683788,0.9555388692579985,69.20217571678816,68.65846476028892,-0.5358820356788492,-0.8916819155642273,-1.1516475611918615,-1.7160868625648753,13.139148748825647,0.29267692565918324,0.45155370174270004,0.7866311073303258,-0.03669333369378691,1.6099555483544385,0.37496888681826945,1.1982933278423822,-1.0732150268554719,92.79993257887399,16.517615738126736,0.4116622205120569,3,-0.5133848190307653,-0.8132600784301793,-1.4597902297973668,-1.8160419464111364,1.0699539184570277,0,0.03280096543182509,1.1886682067744743,27.80441093444824,-1.126575017108812,27.583702087402344,4.6841929072078665,26.993547439575195,0.03280096543182509
8071,2012-03-13,28.274614334106445,28.298603057861328,27.98673439025879,28.04430961608887,17408712.0,0.012021338408171989,1.2413845099383138,1.1162923997152188,72.42520573128887,69.53625208445374,-0.8153229887759466,-1.1437198282261107,-1.4779618012168,-2.02305969764825,14.596920690177894,0.35984992980956676,0.45413793357653276,1.0320500373840318,0.13232352271094427,1.9317765520571193,0.5821867800474863,1.4819132947205773,-1.3395014465332018,98.37142028415006,21.99044889968505,0.4498632573365442,3,-0.7125034332275391,-1.0099802017211914,-1.7956514358520508,-2.1519031524658203,0.2782840728759801,1,0.012387580417512423,-1.8372239222683788,27.93875312805176,1.1886682067744743,27.80441093444824,-1.126575017108812,27.583702087402344,0.012387580417512423
8072,2012-03-14,28.303401947021484,28.303401947021484,28.140270233154297,28.22183609008789,15118174.0,0.0010181434333593753,3.0,0.3541649412817042,72.42520573128883,69.15246303884913,-0.7432553837342795,-1.0801335865448003,-1.4951243411103405,-2.0287037244782233,15.618360009186008,0.1631317138671875,0.47982046133758516,0.9670367240905762,0.034575753411026255,1.899497694770126,0.5008062387508012,1.4332672094303511,-1.2592098458251932,100.0,23.603382982186346,0.46623048533977496,3,-0.7388916015625,-1.0195751190185547,-1.8892121315002441,-2.1806907653808594,0.42702293395996094,2,0.012374980911958655,1.2413845099383138,28.274614334106445,-1.8372239222683788,27.93875312805176,1.1886682067744743,27.80441093444824,0.012374980911958655
8073,2012-03-15,28.36097717285156,28.49052429199219,28.19304847717285,28.25062370300293,16573364.0,0.0020342157433175245,-1.6383205474122569,1.3529370498549746,71.02961489604237,68.2412346454393,-0.7444826352107299,-1.0538105250260585,-1.5477449709911646,-2.0686944177037105,17.463099218794774,0.2974758148193395,0.49182519177723094,0.9370485305786111,-0.03611770352619459,1.9102147646834169,0.45046541352621006,1.4236316476310122,-1.1908640870727503,86.29429332472284,11.721192459492272,0.4865831170524026,3,-0.702905654907223,-0.9835891723632777,-1.897607803344723,-2.238265991210934,0.3646488189697301,3,0.00812047894591017,3.0,28.303401947021484,1.2413845099383138,28.274614334106445,-1.8372239222683788,27.93875312805176,0.00812047894591017
8074,2012-03-16,28.50971603393555,28.65365600585937,28.4233512878418,28.44254493713379,25447061.0,0.005244489996852897,-3.3635509459192456,0.6086903918281797,73.73735886534126,67.90454437362239,-0.8275576044827346,-1.1253414092007255,-1.6862958027966037,-2.197349722446692,19.217959539483402,0.2926788330078125,0.5367578979082523,1.0001430511474645,-0.039844902628647816,2.040131004923577,0.48014907425940834,1.5201370280355206,-1.1811536034111363,84.37498705955987,10.148365337509688,0.5199939768880564,3,-0.7700786590576207,-1.050762176513679,-2.0463466644287145,-2.3870048522949254,0.6285381317138601,4,0.00723662370640521,-1.6383205474122569,28.36097717285156,3.0,28.303401947021484,1.2413845099383138,28.274614334106445,0.00723662370640521
8075,2012-03-19,28.893556594848636,29.05668830871582,28.634464263916016,28.634464263916016,22666111.0,0.013463499968087822,-2.259255442104256,3.857199647897171,75.23807600764269,69.24192655253309,-1.1066345982726986,-1.4369940068332347,-2.053267206686133,-2.5555297916414297,20.550866883526258,0.5469722747802699,0.5408082148897932,1.2913822174072287,0.10707022014048917,2.475694214673968,0.6992262187738589,1.8835382160405985,-1.3794810637773267,84.75338880926438,12.276522360744849,0.5921559986333701,3,-0.952403068542484,-1.2330865859985387,-2.4301872253418004,-2.7708454132080114,0.6621227264404297,0,0.003487199595736623,-3.3635509459192456,28.50971603393555,-1.6383205474122569,28.36097717285156,3.0,28.303401947021484,0.003487199595736623
8076,2012-03-20,28.97991943359375,29.051889419555664,28.730424880981445,28.730424880981445,14102126.0,0.0029889999336569772,-1.5769263112830354,0.9629561466147293,81.32228222766426,71.7389017583362,-0.9927688703742277,-1.436799334728967,-2.1135209982207392,-2.611945372063772,21.955806196700927,0.32146453857421875,0.5423573805902429,1.2760274887084968,-0.015438113107787643,2.5674930905247813,0.6302946878003546,1.921760289616639,-1.219025858099318,91.62294184616218,15.068027275641043,0.6457328009081417,3,-0.8012657165527344,-1.3194494247436523,-2.546537399291992,-2.713268280029297,0.7005081176757812,1,0.0009933641458530484,-2.259255442104256,28.893556594848636,-3.3635509459192456,28.50971603393555,-1.6383205474122569,28.36097717285156,0.0009933641458530484
8077,2012-03-21,28.97512245178223,29.03749656677246,28.79279708862305,28.90794944763184,13667153.0,-0.0001655277828674917,1.5499990061816082,0.26923635585251554,78.69158447954442,73.22702444024674,-0.756924151487663,-1.3436943353712714,-2.0819776923421323,-2.5819812736378154,23.572616775533657,0.2446994781494105,0.5577714687478874,1.171432113647466,-0.19076692357143443,2.5336311508663663,0.49033259503801574,1.852531632256916,-1.006901718972376,90.5555702788898,15.332621818213852,0.6810995186094494,3,-0.6741189956665075,-1.3146524429321325,-2.551336288452152,-2.6245069503784215,0.7676792144775391,2,-0.014571950317118776,-1.5769263112830354,28.97991943359375,-2.259255442104256,28.893556594848636,-3.3635509459192456,28.50971603393555,-0.014571950317118776
8078,2012-03-22,28.840778350830078,28.94633483886719,28.778404235839844,28.8791618347168,14070446.0,-0.004636532638497615,-1.058834533719995,-0.5714123459595054,74.46042110998064,74.28132497395349,-0.4755171600820134,-1.1225521933746236,-1.9259185298463422,-2.4266730686099223,25.2415348862224,0.19671821594238637,0.6375757170242657,0.9454462051391594,-0.4377922953731037,2.3286847056514226,0.25382695488302787,1.637065455395291,-0.6984028058752685,65.90915250970464,-7.050450888499071,0.6916192502561315,3,-0.4462137222290039,-1.115534782409668,-2.4457802772521973,-2.2982425689697266,0.9356098175048828,3,-0.0038262999876859105,1.5499990061816082,28.97512245178223,-1.5769263112830354,28.97991943359375,-2.259255442104256,28.893556594848636,-0.0038262999876859105
8079,2012-03-23,28.97991943359375,29.04709243774414,28.81199073791504,28.81678771972656,13572113.0,0.004824456575724501,-1.722255350162327,-4.250049691909856,77.17768900683973,75.16749311729257,-0.4809542927673114,-1.1825036818522534,-2.030607241148772,-2.544517585882037,26.587726443107908,0.23510169982910156,0.7513029677914531,0.9958243370056152,-0.4280422650056188,2.4196909390168493,0.283891036,1.7077576380112305,-0.6912538464371778,81.81797648249287,8.707959080551802,0.7119333010056162,3,-0.4582080841064453,-1.1923027038574219,-2.5009565353393555,-2.4373836517333984,0.8780345916748047,4,-0.008774815346024756,-1.058834533719995,28.840778350830078,1.5499990061816082,28.97512245178223,-1.5769263112830354,28.97991943359375,-0.008774815346024756
8080,2012-03-26,29.263002395629886,29.263002395629886,29.071081161499023,29.080678939819336,15347020.0,0.009768245308093837,1.1052829793911065,1.1176456832850035,92.96298259407475,77.44946832426876,-0.6218302057842244,-1.3699324152916397,-2.271216487599297,-2.8017603194145977,28.34108686214011,0.28308296203613637,0.8151884044284259,1.1735911369323766,-0.303196866459885,2.650379140324638,0.4351971352362476,1.9119851386285056,-0.8514531730238346,100.0,17.50482437014628,0.7383940016961302,3,-0.5613660812377965,-1.2186918258667028,-2.778042316436771,-2.720466613769535,0.7964668273925746,0,-0.004263001734883698,-1.722255350162327,28.97991943359375,-1.058834533719995,28.840778350830078,1.5499990061816082,28.97512245178223,-0.004263001734883698
8081,2012-03-27,29.42613410949707,29.50290107727051,29.234214782714844,29.234214782714844,13449354.0,0.005574674521147127,-1.7999920493734283,1.0526310283502254,94.86728826772563,79.94303305053953,-0.6754744974743119,-1.445039630555236,-2.3932794334237286,-2.929337091879404,29.790791570482035,0.2686862945556676,0.8778661597398951,1.2338057518005385,-0.3163075588284059,2.783919062429483,0.4587490964860663,2.0088624071150107,-0.861323315746727,89.40409904039763,-0.7442600573596962,0.7750566553144723,3,-0.5781593322753906,-1.2618741989135742,-2.838016986846924,-2.8835983276367188,0.82525634765625,1,0.004402386372261757,1.1052829793911065,29.263002395629886,-1.722255350162327,28.97991943359375,-1.058834533719995,28.840778350830078,0.004402386372261757
8082,2012-03-28,29.32537651062012,29.498104095458984,29.17663764953613,29.450124740600586,14784494.0,-0.0034240854915573715,1.913061513732165,-0.6500034783991229,89.20091251671059,81.96206611950265,-0.463216777975461,-1.2372927457011649,-2.256108104101706,-2.7941688339832,31.139476631004854,0.3214664459228551,0.9228289688310838,1.0248532295227086,-0.5243785988508769,2.574085057896294,0.25023731533591587,1.7994691437095014,-0.5729476601657453,75.49684739828099,-14.508243998249682,0.7746159141867937,3,-0.36225032806396484,-1.1611166000366246,-2.7372593879699743,-2.782840728759769,0.618942260742184,2,0.012107296918108856,-1.7999920493734283,29.42613410949707,1.1052829793911065,29.263002395629886,-1.722255350162327,28.97991943359375,0.012107296918108856
8083,2012-03-29,29.25820350646973,29.28699111938477,29.07588005065918,29.13825416564941,11088787.0,-0.0022906101180342198,1.3783870898424357,-0.9615314048071297,85.1508124929673,83.23022763368333,-0.28540086858767566,-1.0875746014685674,-2.147137419913001,-2.6999810236622146,32.1242313186033,0.24949645996094105,0.92893595832237,0.8698768615722692,-0.6878615390912195,2.427615262235758,0.09100766124052484,1.6487460619040135,-0.3556802106521282,64.5833103280736,-23.39277577051641,0.7788692003317441,3,-0.1895208358764684,-1.093943595886234,-2.6700863838195836,-2.7156677246093786,0.734094619750973,3,0.016562813218620187,1.913061513732165,29.32537651062012,-1.7999920493734283,29.42613410949707,1.1052829793911065,29.263002395629886,0.016562813218620187
8084,2012-03-30,29.40694236755371,29.42613410949707,29.28219413757324,29.296588897705078,18351813.0,0.005083663494619195,-1.0689503913585285,0.9200006360513384,85.25347563801714,84.34304981483604,-0.3279738256881899,-1.1477861442577186,-2.252571223784255,-2.8166587872016606,33.109019709984295,0.1679306030273402,0.9417606487107477,0.925054740905761,-0.6418180283382462,2.491927510149768,0.1416183562837574,1.7084911255277646,-0.3843435154455257,77.77807224445382,-9.19176636113329,0.7834363846220034,3,-0.2902793884277344,-1.2426824569702148,-2.8188252449035645,-2.8644065856933594,0.6285381317138636,4,0.012563217085393985,1.3783870898424357,29.25820350646973,1.913061513732165,29.32537651062012,-1.7999920493734283,29.42613410949707,0.012563217085393985
8085,2012-04-02,29.382951736450195,29.411739349365234,29.28699111938477,29.3349723815918,16959775.0,-0.0008158152181774181,1.3636725032073196,0.4347788513057735,81.3007954907826,84.34066239962698,-0.2539695983969885,-1.0267977823577894,-2.1897658348274476,-2.762719383247372,34.14702728972549,0.1247482299804652,0.9642250152047325,0.8060637474060073,-0.7359927445556629,2.3481202393676774,0.035035501425173976,1.5770919933868406,-0.3070716857910156,71.91020269606251,-13.05489124335682,0.7710282459808349,4,-0.24229907989501953,-1.2186918258666992,-2.7324604988098145,-2.8404159545898438,-0.0047969818115234375,0,0.016165914611945054,-1.0689503913585285,29.40694236755371,1.3783870898424357,29.25820350646973,1.913061513732165,29.32537651062012,0.016165914611945054
8086,2012-04-03,29.3349723815918,29.459720611572266,29.224618911743164,29.34456825256348,13714673.0,-0.0016328977186752525,-1.0416746035031876,-0.2000000000000148,78.8203910501402,84.35497424080428,-0.16799609365794055,-0.8409264632815585,-2.1021102068359703,-2.6895926724424832,36.86002664418494,0.23510169982910156,0.9676114099443787,0.6431722640991246,-0.7510802508567203,2.0374247790549695,-0.053953993378797804,1.340298521577047,-0.1736881256103544,61.363708231128335,-20.803184304380643,0.6971262574779218,4,-0.19431972503662465,-1.1707124710083043,-2.682082653045658,-2.792436599731449,0.518182754516598,1,0.024697375951350686,1.3636725032073196,29.382951736450195,-1.0689503913585285,29.40694236755371,1.3783870898424357,29.25820350646973,0.024697375951350686
8087,2012-04-04,29.488508224487305,30.021085739135746,29.14785003662109,29.32537651062012,29653397.0,0.005233884010467094,-2.3703649172917753,-17.000198767640256,79.89824044992719,84.95917638968723,-0.2693777196302669,-0.8410852006290668,-2.2173892614825235,-2.8067204686271303,40.37112307166119,0.8732357025146555,0.9382560210329594,0.6719600677490227,-0.5133140992664593,1.8572342347645048,0.07932298424128348,1.264597151256762,0.014392852783206678,43.654855113406896,-36.420623375741826,0.5926370835077407,4,-0.07196998596191406,-1.0651559829711914,-2.712069034576416,-2.8380165100097656,0.27828407287597656,2,0.02587049256131979,-1.0416746035031876,29.3349723815918,1.3636725032073196,29.382951736450195,-1.0689503913585285,29.40694236755371,0.02587049256131979
8088,2012-04-05,29.411739349365234,29.50290107727051,29.31578063964844,29.45492172241211,12295748.0,-0.002603348888918111,1.6896504455104864,-0.2647086334299936,74.86770038448932,84.70251098720384,-0.11521706872972715,-0.6538664786490145,-2.0908660734037987,-2.7013579832648666,42.630427772196875,0.1871204376220703,0.8830286243726668,0.5037893295288072,-0.5565395822786137,1.564118241336228,-0.02637512637490147,1.0339537854325158,-0.2638893127441442,30.219711812540705,-47.27488371515709,0.5301644559037096,4,0.13434410095214844,-0.9883871078491211,-2.5873212814331055,-2.744455337524414,0.18232536315917613,3,0.018107715958953108,-2.3703649172917753,29.488508224487305,-1.0416746035031876,29.3349723815918,1.3636725032073196,29.382951736450195,0.018107715958953108
8089,2012-04-09,29.253406524658203,29.43572998046875,29.03749656677246,29.17663764953613,12945394.0,-0.005383320681116022,-1.2432460018587261,-1.7777826855124497,61.3293123927359,81.18765874261064,0.09609504125100088,-0.4020245889508338,-1.8780245725930627,-2.519505361169287,44.335137930374216,0.39823341369628906,0.845740330865624,0.27300672531128,-0.6602360567174692,1.2062495073400292,-0.1936146657030946,0.7396281163256546,0.24949455261230824,21.951233701258833,-52.36866373284538,0.4666213910143739,4,0.27588462829589844,-0.8300542831420898,-2.2922449111938477,-2.533344268798828,0.4414157867431676,0,0.025258309692571146,1.6896504455104864,29.411739349365234,-2.3703649172917753,29.488508224487305,-1.0416746035031876,29.3349723815918,0.025258309692571146
8090,2012-04-10,28.85517120361328,29.27259826660156,28.754413604736328,29.26779937744141,16635890.0,-0.013613297333739283,1.4545372411550244,-5.374940992322588,46.71716766116011,75.83764534188114,0.48097542353388434,0.07208237056853051,-1.4311044165766518,-2.097605467254919,45.346248824583725,0.5181846618652308,0.8199315502942817,-0.17104949951171733,-0.9691575567518029,0.6270585577283683,-0.5701035281317601,0.22800452910832547,0.6477298736572301,7.954512943061349,-61.52559388058272,0.39905402862004274,4,0.5325784683227539,-0.43181896209716797,-1.8700189590454102,-2.1111183166503906,1.1563186645507848,1,0.040904602066838214,-1.2432460018587261,29.253406524658203,1.6896504455104864,29.411739349365234,-2.3703649172917753,29.488508224487305,0.040904602066838214
8091,2012-04-11,28.624868392944336,28.984718322753906,28.59128189086914,28.71603012084961,14080242.0,-0.00798133579051874,-3.9696794477973327,0.2209294800680404,41.76072477839723,70.56651337095742,0.654492785231902,0.3478027808960391,-1.145281891041808,-1.8467289094487214,45.706763767791095,0.3934364318847656,0.7659506927323925,-0.4188650131225593,-1.1609354999223065,0.3232054736771879,-0.7899002565224329,-0.04782976972268571,0.8480931854248084,2.349028652840266,-61.80218395280202,0.3710352433998743,4,0.6813154220581055,-0.20151615142822266,-1.6397161483764648,-1.8808155059814453,1.2330856323242188,2,0.02631580174810555,1.4545372411550244,28.85517120361328,-1.2432460018587261,29.253406524658203,1.6896504455104864,29.411739349365234,0.02631580174810555
8092,2012-04-12,28.65365600585937,28.749616622924805,28.533706665039066,28.69683837890625,13437474.0,0.0010056854242910251,1.9032084327151941,0.47368971649758057,45.368163619882026,66.14621905172575,0.5815583574408016,0.3653314727874637,-1.1121209018747535,-1.8489739492693076,46.01168558482181,0.21590995788573863,0.642391015381186,-0.4075901031494169,-1.0902492534641368,0.275069047165303,-0.7489196783067769,-0.06626052799205695,0.7664047912597738,12.376189885797782,-49.42306813846483,0.34132957515736007,4,0.6237401962280344,-0.23030376434325817,-1.6505112648010218,-1.9096031188964808,0.8876304626464879,3,0.0418619924104533,-3.9696794477973327,28.624868392944336,1.4545372411550244,28.85517120361328,-1.2432460018587261,29.253406524658203,0.0418619924104533
8093,2012-04-13,28.59128189086914,28.740020751953125,28.49052429199219,28.68244361877441,11921634.0,-0.0021768291968562448,1.4185857315866495,2.1110865724379066,40.0000196310924,61.11805727317856,0.6027684330597189,0.46993806749932787,-0.9889471923570738,-1.7573925311404608,45.948752552765356,0.24949645996093395,0.48461689796766194,-0.48147945404052805,-1.1207964364345635,0.1578375283535074,-0.8011379452375458,-0.16182096284351033,0.7578705756835973,10.659859552828786,-46.59925336443656,0.31965849119701795,4,0.6645231246948278,0.06957054138183594,-1.6133265495300293,-1.84722900390625,1.0651569366455078,4,0.04111429529396338,1.9032084327151941,28.65365600585937,-3.9696794477973327,28.624868392944336,1.4545372411550244,28.85517120361328,0.04111429529396338
8094,2012-04-16,28.71603012084961,28.85517120361328,28.63926124572754,28.65365600585937,12043143.0,0.004363156239605592,-3.7367562139091137,-0.6842138298985906,34.677418493041316,55.9376820512073,0.41315537577160555,0.38097148214203,-1.0531315511392272,-1.8527542528721597,45.70137113320708,0.2638893127441406,0.37228695775052856,-0.36704692840576314,-0.9739473082964061,0.2398534514848798,-0.6704971183510864,-0.0635967384604399,0.5472595282470749,28.834334881179814,-22.067479253126443,0.3034501899453223,4,0.539774894714359,0.06717205047607422,-1.6852974891662598,-1.9191999435424805,1.0267715454101598,0,0.030576461578416314,1.4185857315866495,28.59128189086914,1.9032084327151941,28.65365600585937,-3.9696794477973327,28.624868392944336,0.030576461578416314
8095,2012-04-17,28.994314193725586,29.05668830871582,28.66325187683105,28.768808364868164,12614423.0,0.009690896398451887,1.2465774311946791,3.615375206409188,38.636372762389556,51.47279113034611,0.08263561675115483,0.1166011530883111,-1.274876614593353,-2.093989494208664,45.00066364312209,0.3934364318847692,0.2839115404184085,-0.0938007354736321,-0.6957294906521092,0.508128019704845,-0.39476511306287065,0.20716364211560645,0.19169891966064867,88.98303086247142,41.17721479704449,0.30096437758923833,4,0.26149082183838246,-0.11755084991455078,-1.9036059379577637,-2.1375083923339844,0.45101165771484375,1,0.02416018923556318,-3.7367562139091137,28.71603012084961,1.4185857315866495,28.59128189086914,1.9032084327151941,28.65365600585937,0.02416018923556318
8096,2012-04-18,29.00870704650879,29.296588897705078,28.66805076599121,29.032697677612305,15899541.0,0.0004964025942133521,1.278248665689555,-0.10638585807324706,41.269802875676035,47.18074251098488,0.019103977136019523,0.1101215665590054,-1.237429935245391,-2.0702608198647248,44.42512537720986,0.6285381317138672,0.1783003339171927,-0.08084726333618164,-0.6818235716890868,0.5201290450167235,-0.3813354175126342,0.21964089084027094,-0.518182754516598,64.28551146447063,19.156971280245813,0.3004881541764534,4,-0.011994361877437854,-0.0047969818115234375,-1.7332763671875,-2.0511436462402344,0.9404087066650391,2,0.03456833908686607,1.2465774311946791,28.994314193725586,-3.7367562139091137,28.71603012084961,1.4185857315866495,28.59128189086914,0.03456833908686607
8097,2012-04-19,28.552898406982425,28.73522186279297,28.327392578125,28.70163536071777,22913506.0,-0.015712821629574214,2.7777718884442444,6.199793289870907,33.9869343312872,42.6384351717402,0.36681387962877565,0.5614628629945457,-0.738959157337792,-1.57598939260453,43.417666246695354,0.6813144683837891,0.07884721653817195,-0.5155447006225558,-1.1614322150176157,0.13034281377250423,-0.838488457820084,-0.19260094342502754,0.7436904907226527,23.267301402375313,-18.598933116669595,0.3229437571975292,4,0.3286628723144496,0.5277795791625941,-1.1395258903503453,-1.4585924148559606,1.314651489257809,3,0.04570658991197152,1.278248665689555,29.00870704650879,1.2465774311946791,28.994314193725586,-3.7367562139091137,28.71603012084961,0.04570658991197152
8098,2012-04-20,28.730424880981445,28.893556594848636,28.45214080810547,28.49052429199219,18132972.0,0.006217458958758693,-1.7878813431712315,-1.612918531437198,34.83870526501154,39.69503437977083,0.09217240918992431,0.3955237990053284,-0.8687155009338738,-1.7113319783273582,42.52995524885424,0.4414157867431676,-0.01501761092379894,-0.33250055313110494,-0.9883851581263272,0.32338405186411734,-0.6604428556287161,-0.004558250633493799,0.5661640167236328,41.58417595220196,4.084548566361775,0.3279423024976106,4,0.08156585693359375,0.37664222717285156,-1.3062562942504883,-1.6337194442749023,1.0843467712402344,4,0.0282230976702742,2.7777718884442444,28.552898406982425,1.278248665689555,29.00870704650879,1.2465774311946791,28.994314193725586,0.0282230976702742
8099,2012-04-23,28.72562599182129,28.759212493896484,28.47612953186035,28.57209014892578,14942059.0,-0.00016703161126352395,1.5652162640971352,0.6399977738378335,35.140989600399976,38.40879237301969,0.015905097989701744,0.40084646229436416,-0.8104223580971706,-1.6727590288124432,41.43885515377334,0.2830829620361328,-0.13434418571495144,-0.32458477020263743,-0.9968980714641873,0.34772853105891244,-0.6607414208334141,0.01157188042813928,0.5515789794921879,41.08903486848061,7.614033304456669,0.33615665063077554,4,0.08636474609375,0.44861316680908203,-1.2078962326049805,-1.5353593826293945,0.9212150573730469,0,0.032403570106997126,-1.7878813431712315,28.730424880981445,2.7777718884442444,28.552898406982425,1.278248665689555,29.00870704650879,0.032403570106997126
8100,2012-04-24,29.13825416564941,29.16704177856445,28.740020751953125,28.740020751953125,18150271.0,0.014364462377446596,-1.1445765820996139,2.5937488353603007,46.182489278900896,38.90009953974232,-0.3937521342864194,-0.022774379912970488,-1.1613384044611372,-2.0477216931839806,40.24567110280368,0.4414157867431605,-0.2321385411645558,0.09428081512450959,-0.5720078590049766,0.7605694892539958,-0.2388635219402353,0.4274251521892545,0.11995455780029829,83.66329619119179,51.49707473148813,0.3331443370647436,4,-0.32626342773437145,0.035984992980960584,-1.5389585494995082,-1.8664216995239222,0.5085868835449254,1,0.020747553960286602,1.5652162640971352,28.72562599182129,-1.7878813431712315,28.730424880981445,2.7777718884442444,28.552898406982425,0.020747553960286602
8101,2012-04-25,29.555679321289066,29.64204406738281,29.10466766357422,29.19103240966797,19044393.0,0.014325674876285222,1.0000000000000133,0.9156612656797224,51.18241734628447,39.54612773156482,-0.7434367843148451,-0.45323427411302575,-1.5117019535474867,-2.4361631994535777,38.92899014523991,0.5373764038085902,-0.2796336648970197,0.5052287101745634,-0.17898038279266615,1.189437803141793,0.16312416369094862,0.8473332566581782,-1.228286743164066,93.43059762990872,60.12681124334007,0.3421045464836142,4,-0.5709609985351598,-0.38144016265869496,-1.754867553710941,-2.082330703735355,-0.5181827545166051,2,-0.003733748382130697,-1.1445765820996139,29.13825416564941,1.5652162640971352,28.72562599182129,-1.7878813431712315,28.730424880981445,-0.003733748382130697
8102,2012-04-26,29.68042755126953,29.78598403930664,29.44532585144043,29.536487579345703,14027720.0,0.004220787098965673,-1.0882401085024787,0.39473794329950446,54.65117046917822,41.17403338024102,-0.790332607315527,-0.5797428468067594,-1.5653188613755518,-2.5306782841836686,37.8644623407739,0.34065818786621094,-0.2647321287719606,0.6122243881225593,-0.11883951240442414,1.3432882886495427,0.24669243785906758,0.977756338386051,-1.3267419433593766,92.08628978519071,55.98025936217108,0.365531950263491,4,-0.6237392425537109,-0.5061883926391602,-1.7608656883239746,-2.2070789337158203,-0.7868709564208949,3,0.00905270658383106,1.0000000000000133,29.555679321289066,-1.1445765820996139,29.13825416564941,1.5652162640971352,28.72562599182129,0.00905270658383106
8103,2012-04-27,29.74280166625977,29.867549896240234,29.718812942504886,29.78598403930664,11533764.0,0.0021015234663481763,-2.263212955601298,-0.30000265020006545,58.7628753312752,43.850195251155895,-0.751180606248699,-0.6365888606298356,-1.5602480784463815,-2.5593150574683143,37.225903560771215,0.18712234497070312,-0.21302410260350868,0.6503685951232931,-0.13715246794951597,1.4378896581961023,0.2566080635868886,1.0441291266596977,-1.3318241210937565,91.03446857800863,50.94287760008564,0.393760531536405,4,-0.645330429077152,-0.5685625076293981,-1.762064933776859,-2.2694530487060582,-0.8108615875244176,4,0.004194232654349372,-1.0882401085024787,29.68042755126953,1.0000000000000133,29.555679321289066,-1.1445765820996139,29.13825416564941,0.004194232654349372
8104,2012-04-30,29.77638816833496,29.867549896240234,29.60366058349609,29.62285232543945,12385786.0,0.0011292312826498563,-1.7500024845707505,-3.5555212014138022,68.97236850271722,47.22086144452564,-0.6912274679788837,-0.6757229415354082,-1.530641210726472,-2.559852155401906,36.20441996855395,0.2638893127441442,-0.1669212377836402,0.6654828071594245,-0.16902981267968187,1.499995426998531,0.2482264972398731,1.082739117078976,-1.2780162821044954,91.9149116129578,45.78535456871795,0.41725630991955276,4,-0.6789169311523438,-0.6021490097045898,-1.7164840698242188,-2.30303955078125,-0.48939704895019176,0,0.0012890577483650745,-2.263212955601298,29.74280166625977,-1.0882401085024787,29.68042755126953,1.0000000000000133,29.555679321289066,0.0012890577483650745
8105,2012-05-01,29.857954025268555,30.021085739135746,29.53169059753418,29.7571964263916,12816382.0,0.002739279743146694,1.2921360359474865,0.6562480589338582,77.05263633609474,51.1967318290166,-0.7123097148068496,-0.758781327367906,-1.554651587559352,-2.6093208129017356,35.20506848155254,0.48939514160156605,-0.09483963578333032,0.7232985496520996,-0.16885966769323701,1.6154567669974362,0.2772194409794295,1.1693776583247697,-1.2774314584375013,82.19898557028858,29.270261928116277,0.44607910867266903,5,-0.6837148666381836,-0.6837148666381836,-1.7032899856567383,-2.3846054077148438,-0.4941940307617152,1,-0.007070577437943482,-1.7500024845707505,29.77638816833496,-2.263212955601298,29.74280166625977,-1.0882401085024787,29.68042755126953,-0.007070577437943482
8106,2012-05-02,30.05946922302246,30.10745048522949,29.7907829284668,29.7907829284668,14596707.0,0.006749129480987381,-1.3571545194471555,2.6666603566425273,78.66927745194843,56.16143662020119,-0.8371331313733279,-0.9520480620671101,-1.6919894408879017,-2.7784669331159506,34.48780875949377,0.3166675567626882,-0.009245758212816924,0.8885889053344727,-0.09224357390786864,1.869421384576814,0.39817266571330023,1.379005144955645,-1.3637016024070334,92.7534394948499,33.26187455874483,0.4904162396211713,5,-0.7796735763549805,-0.8420476913452148,-1.6864957809448242,-2.4829635620117188,-0.36944580078125,2,-0.013727061205461855,1.2921360359474865,29.857954025268555,-1.7500024845707505,29.77638816833496,-2.263212955601298,29.74280166625977,-0.013727061205461855
8107,2012-05-03,30.25139045715332,30.323360443115234,29.95871162414551,30.021085739135746,18093372.0,0.006384717997078626,-1.0540531829170234,0.8571509700501866,82.15614948605588,61.41893042253945,-0.8524280708338665,-1.1424601759810713,-1.8172627502721106,-2.9325907127431705,33.03317090864027,0.364648818969723,0.06065664069499732,1.0423660278320312,-0.044122171330073456,2.128854226994136,0.4991219282509789,1.5856101274130836,-1.414454550076485,90.9090909090909,24.197978701640977,0.5432440995810532,5,-0.8516454696655273,-0.9260139465332031,-1.7452731132507324,-2.5549354553222656,-0.7388916015625,3,-0.04012687919585589,-1.3571545194471555,30.05946922302246,1.2921360359474865,29.857954025268555,-1.7500024845707505,29.77638816833496,-0.04012687919585589
8108,2012-05-04,29.944318771362305,30.19861221313477,29.771589279174805,30.16022872924805,17540225.0,-0.01015066352820837,1.9180498804146895,-0.9374968943070877,72.22224139323252,65.53906951063195,-0.39678338626469056,-0.8363218597326991,-1.446665256514848,-2.592111262409226,31.266125382535893,0.4798011779785156,0.12135204604654248,0.7086653709411621,-0.42387265179270983,1.841203393675034,0.14239635957422436,1.2749343823080999,-0.9290119199608604,52.12124424484957,-18.580415384040528,0.5662690113669367,5,-0.412628173828125,-0.6189422607421875,-1.3806257247924805,-2.24786376953125,-0.21590995788574574,4,-0.03509053535452544,-1.0540531829170234,30.25139045715332,-1.3571545194471555,30.05946922302246,1.2921360359474865,29.857954025268555,-0.03509053535452544
8109,2012-05-07,29.992298126220703,30.102651596069336,29.69961929321289,29.69961929321289,19780742.0,0.001602285736561404,-1.754092591627131,-1.3555596780890067,69.69698110451662,68.15179082458926,-0.2751218198714547,-0.8707508900038121,-1.4355933008897104,-2.60376638195412,30.497851709338676,0.4030323028564453,0.2506317354951406,0.7197001457214363,-0.4623987279749109,1.9017990194177834,0.1286507088732627,1.3107495825696098,-0.8200248438136057,58.181769996362,-9.785761166297071,0.5910494368481741,5,-0.27828407287597656,-0.6669216156005859,-1.3758268356323242,-2.2958431243896484,-0.4797992706298828,0,-0.03535434473953614,1.9180498804146895,29.944318771362305,-1.0540531829170234,30.25139045715332,-1.3571545194471555,30.05946922302246,-0.03535434473953614
8110,2012-05-08,30.035480499267575,30.073863983154297,29.65163993835449,29.857954025268555,13424552.0,0.0014397820688878404,2.320762359082857,0.6065572702153051,70.03748245917689,70.24679805935507,-0.19852540452838952,-0.8653400163948355,-1.4164582542590978,-2.6106175202793658,30.67727078329009,0.42222404479980824,0.37807399426374033,0.7038670539855936,-0.5079638722867301,1.9156979802579173,0.0979515908494335,1.3097825171217536,-0.7250767575755006,57.14289770710555,-10.823990059937884,0.6059154631361615,5,-0.15113735198974254,-0.7101039886474574,-1.3950190544128382,-2.33902549743652,-0.22070884704589488,1,-0.024920173323048966,-1.754092591627131,29.992298126220703,1.9180498804146895,29.944318771362305,-1.0540531829170234,30.25139045715332,-0.024920173323048966
8111,2012-05-09,29.378154754638672,29.82916641235352,29.34456825256348,29.78598403930664,25997707.0,-0.02188497515945953,-1.0404034725624507,-2.2972871340317407,64.9305565141054,71.38895206434698,0.4816174972214782,-0.1567215799194237,-0.7099742658035595,-1.9194947040026804,31.059405923929372,0.6909122467040945,0.500211353792352,0.008876991271971946,-1.1563962252308784,1.1741502077748223,-0.5737596169794514,0.5915135995233953,0.9452056884765625,3.4314231763801404,-67.29019912285338,0.5826366082514245,5,0.4558095932006836,-0.05277824401855469,-0.7256984710693359,-1.6816997528076172,0.6093444824218786,2,-0.0004899817654326899,2.320762359082857,30.035480499267575,-1.754092591627131,29.992298126220703,1.9180498804146895,29.944318771362305,-0.0004899817654326899
8112,2012-05-10,29.8531551361084,29.93951988220215,29.53169059753418,29.55088233947754,14424343.0,0.016168489322656576,-1.3943740831569635,-0.7411748199420073,68.33853611729012,72.45291437390419,0.03765499859860455,-0.5662846218550612,-1.1226321837603663,-2.3626490732067396,31.727827595022163,0.5613651275634766,0.5837503269283495,0.4239024162292466,-0.7093208239210753,1.5571256563795686,-0.14270920384591435,0.9905140363044076,0.4506294631957992,59.5504338213121,-14.24315711371564,0.5666116200751603,5,-0.01919078826904297,-0.5277786254882812,-1.2006988525390625,-2.1567001342773438,0.23030471801757812,3,-0.005464471447772512,-1.0404034725624507,29.378154754638672,2.320762359082857,30.035480499267575,-1.754092591627131,29.992298126220703,-0.005464471447772512
8113,2012-05-11,29.76679229736328,29.949115753173828,29.7571964263916,29.77638816833496,9041476.0,-0.002892921647690727,-12.333465845093752,-0.03174573126869345,66.56490699307452,72.18541865061056,0.1427952306450031,-0.40827239639860124,-0.984627170469146,-2.2446191108838107,32.58431342294747,0.19191932678222656,0.623278184095323,0.27876405715942454,-0.791658628894254,1.349186743213103,-0.2564472858674165,0.8139754001862656,0.5178079750061038,55.69625667372807,-21.315767106236393,0.5352113430268399,5,0.06717205047607422,-0.44141578674316406,-0.8468470573425293,-1.8112449645996094,0.39823341369628906,4,-0.008542856725445191,-1.3943740831569635,29.8531551361084,-1.0404034725624507,29.378154754638672,2.320762359082857,30.035480499267575,-0.008542856725445191
8114,2012-05-14,29.59406471252441,29.76679229736328,29.47411346435547,29.488508224487305,11130888.0,-0.0058026939252763254,-3.357090124368221,-11.000198767640258,57.851259218763964,70.05193230424048,0.3206614111705868,-0.1753839342448238,-0.7622825299467131,-2.0367703482727357,32.91076126782897,0.2926788330078125,0.6391663496954578,0.062134742736812854,-0.9451323103752465,1.0694017958488722,-0.4414987838192168,0.5657682692928425,0.6717349194488555,34.21060202269502,-40.226752885756135,0.5036335265560302,5,0.23989963531494496,-0.2686882019042933,-0.6093468666076625,-1.6385173797607386,0.5469703674316406,0,0.0045395623161996745,-12.333465845093752,29.76679229736328,-1.3943740831569635,29.8531551361084,-1.0404034725624507,29.378154754638672,0.0045395623161996745
8115,2012-05-15,29.69482231140137,29.7907829284668,29.565275192260746,29.646841049194336,13527095.0,0.003404655624555719,-1.136370207076072,0.4545553106140492,52.690189553430976,67.16536698218299,0.21716756415101557,-0.23291190725662148,-0.8095278039673914,-2.105371464681891,32.840685383339704,0.2255077362060547,0.6400640802510722,0.1278669357299833,-0.8489437137543057,1.1046775852142723,-0.3605383890121594,0.616272260472126,0.5525526929836992,57.93656552781642,-13.51588684344727,0.48840532474214426,5,0.13914203643798473,-0.36944580078125355,-0.7185006141662633,-1.7392749786376989,0.1679306030273402,1,-0.00613990728412428,-3.357090124368221,29.59406471252441,-12.333465845093752,29.76679229736328,-1.3943740831569635,29.8531551361084,-0.00613990728412428
8116,2012-05-16,30.011489868164066,30.093055725097656,29.71401405334473,29.86275291442871,13199250.0,0.010664066396555372,1.4307775107180416,3.099896644935446,55.95856345245981,64.2545240895612,-0.11959867003223579,-0.49603343949214107,-1.053514989465853,-2.392158076800115,32.52719263095743,0.3982334136962855,0.6197623258287557,0.39439535140991566,-0.5645455679189411,1.3533362707387724,-0.08507510825451092,0.8738658110743422,0.2178290011845725,86.82173409264658,17.23661608052143,0.47947045966442786,5,-0.2398996353149414,-0.6861133575439489,-1.1059389114379918,-2.055942535400394,-0.11035346984863637,2,-0.006554763419161835,-1.136370207076072,29.69482231140137,-3.357090124368221,29.59406471252441,-12.333465845093752,29.76679229736328,-0.006554763419161835
8117,2012-05-17,29.857954025268555,30.13143920898437,29.84355926513672,29.949115753173828,12340142.0,-0.005115902061842648,-3.7999491166976145,-0.6129057078006035,52.00669818990652,62.008352622524974,-0.03100091841652386,-0.252667444754735,-0.826192253469543,-2.2109395470109305,33.37244026613115,0.2878799438476527,0.5695935844718534,0.17560672760009766,-0.6462381734510494,0.9974516286512447,-0.23531572292547764,0.586529178125673,0.35366983174438005,58.394268602667545,-8.127447807909242,0.4109224505255742,5,-0.1199502944946289,-0.5325775146484375,-0.9931859970092773,-1.9024066925048828,-0.05277824401855469,3,0.004338716969098488,1.4307775107180416,30.011489868164066,-1.136370207076072,29.69482231140137,-3.357090124368221,29.59406471252441,0.004338716969098488
8118,2012-05-18,29.54128646850586,29.95871162414551,29.48370933532715,29.877145767211914,14998958.0,-0.010605802276160703,-1.106376950110182,3.6842138298985248,46.270927081272326,59.40545773105339,0.24863045323500188,0.13477240456088424,-0.45692154136208885,-1.8709842308015112,33.55421834109301,0.4750022888183629,0.48236251625751336,-0.18160390853881836,-0.8758137950473674,0.5126059779697307,-0.5287088517930911,0.1655010347154544,0.6529962764180866,10.219134835242693,-50.89739882692336,0.3471049432542739,5,0.1967172622680664,-0.2159099578857422,-0.6909122467041016,-1.5857391357421875,0.374242782592777,4,0.01835307295090649,-3.7999491166976145,29.857954025268555,1.4307775107180416,30.011489868164066,-1.136370207076072,29.69482231140137,0.01835307295090649
8119,2012-05-21,29.65643882751465,29.81957054138184,29.555679321289066,29.555679321289066,12592330.0,0.0038980143647959764,-4.2380411531985445,-0.3000051111098385,46.83735733204337,56.827666050260774,0.09032493061501157,0.09795173293437642,-0.5241632958400402,-1.963551645101255,33.74581992910176,0.2782840728759801,0.3609534321742558,-0.11299219131469584,-0.6271525018967665,0.40116811926737483,-0.3700723466057312,0.1440879639763395,0.5208496275620895,26.666902240008156,-30.46992658225112,0.25708015529103484,5,0.08156490325927734,-0.33106231689453125,-0.6981101036071777,-1.7008914947509766,0.5085868835449219,0,0.017149290462787015,-1.106376950110182,29.54128646850586,-3.7999491166976145,29.857954025268555,1.4307775107180416,30.011489868164066,0.017149290462787015
8120,2012-05-22,29.74280166625977,29.915529251098636,29.608457565307614,29.65163993835449,16218216.0,0.0029121108993368505,-2.4594466827826436,0.9047456792928883,44.84374873830631,54.59579851961643,-0.04684686094602952,0.06240166253192214,-0.5649550864821968,-2.0235336217354565,33.25374884391825,0.30707168579102273,0.2851506479465087,-0.056856727600095525,-0.47732387058029246,0.3636104153801014,-0.26709029909019577,0.15337684389000472,0.4178323847667045,40.0000588933361,-12.109713640113092,0.21023357149009858,5,0.0599746704101527,-0.417425155639652,-0.723298072814945,-1.7872543334960973,0.4414157867431605,1,0.01338923676944792,-4.2380411531985445,29.65643882751465,-1.106376950110182,29.54128646850586,-3.7999491166976145,29.857954025268555,0.01338923676944792
8121,2012-05-23,29.44532585144043,29.761993408203125,29.28699111938477,29.574871063232425,11987912.0,-0.010001607049573868,-1.1290303276411302,-1.421048226801895,37.31114287086863,51.14831038112516,0.2918503784608575,0.37016471388040273,-0.23525280928664216,-1.704969456816709,31.688624507289088,0.4750022888183558,0.20799139785327014,-0.34881486892700053,-0.7853519127274602,0.08772217487345912,-0.5670833908272286,-0.13054634702677248,0.698986883616783,18.750084700971424,-27.27651904376894,0.21826852190022955,5,0.2638893127441406,-0.1199493408203125,-0.3790416717529297,-1.4897785186767578,1.487380981445316,2,0.014176343814101822,-2.4594466827826436,29.74280166625977,-4.2380411531985445,29.65643882751465,-1.106376950110182,29.54128646850586,0.014176343814101822
8122,2012-05-24,29.949115753173828,30.01628875732422,29.53169059753418,29.55088233947754,14566903.0,0.017109333558580797,-1.219786556464683,-3.074088252182663,50.07110879391004,49.31566613677355,-0.22003506262958084,-0.11854131714851235,-0.7012257789208007,-2.1837613081591485,30.059010459824854,0.5709629058837891,0.13287295538616206,0.14154062271118306,-0.29679563703099276,0.5798768824533589,-0.07762750715990308,0.3607087525822692,0.1609041172564858,90.78935668293393,43.65273445662578,0.21916812987108766,5,-0.2399005889892578,-0.6237392425537109,-0.9488043785095215,-1.825638771057129,1.0603580474853516,3,-0.001602029096746005,-1.1290303276411302,29.44532585144043,-2.4594466827826436,29.74280166625977,-4.2380411531985445,29.65643882751465,-0.001602029096746005
8123,2012-05-25,29.867549896240234,30.15542984008789,29.80037879943848,29.82916641235352,9987703.0,-0.002723481307622566,-6.400079507056725,0.0963843880664122,48.1690076180302,48.23986040335869,-0.13709019573113324,-0.028617689982262107,-0.5838671946412433,-2.0811718209747596,28.342075502543796,0.3550510406494105,0.11620868131582895,0.05373735427856374,-0.3842681680835618,0.4917428766406893,-0.16526540690249902,0.2727401154596265,-0.5805587768554652,66.85086270513393,20.239288165611214,0.2190027611810634,5,-0.14633941650390625,-0.4797992706298828,-0.8864302635192871,-1.7416744232177734,1.237884521484375,4,-0.0020883572709151643,-1.219786556464683,29.949115753173828,-1.1290303276411302,29.44532585144043,-2.4594466827826436,29.74280166625977,-0.0020883572709151643
8124,2012-05-29,29.81477165222168,30.011489868164066,29.68042755126953,29.963510513305664,10048979.0,-0.0017670764492536684,1.7058896891465847,-3.8750745378655944,46.76964496383986,47.58202211562634,-0.05555443724669118,0.02865262400107227,-0.4999665742502444,-2.005777977429922,26.81246738135744,0.3310623168945348,0.04356853607454525,-0.0009600639343254613,-0.43861136715547033,0.4366912392868194,-0.2197857155448979,0.21786558767624697,-0.5104117584228476,60.773491583792925,14.854015019394403,0.21882565161057224,5,-0.09356117248535156,-0.4150266647338867,-0.8552427291870117,-1.672102928161621,1.252279281616211,1,0.0033794523081462913,-6.400079507056725,29.867549896240234,-1.219786556464683,29.949115753173828,-1.1290303276411302,29.44532585144043,0.0033794523081462913
8125,2012-05-30,29.646841049194336,29.97790336608887,29.60366058349609,29.69482231140137,12696332.0,-0.0056324631624280475,-4.571485362182847,0.32258726372755075,54.59014267439046,47.42997536250752,0.11717664303345998,0.18968129239654274,-0.3145975088655817,-1.8149827483369556,24.90301957821574,0.37424278259278054,-0.024925951738129726,-0.1583350181579597,-0.6018429365159612,0.2851729002000418,-0.38008897733696045,0.06341894102104106,-0.3254597564697228,41.43642161858218,-9.450304465051069,0.22175395917900081,5,0.07436943054199219,-0.11515045166015625,-0.6537261009216309,-1.5041723251342773,1.4202098846435547,2,0.017478579286251295,1.7058896891465847,29.81477165222168,-6.400079507056725,29.867549896240234,-1.219786556464683,29.949115753173828,0.017478579286251295
8126,2012-05-31,29.646841049194336,29.80997467041016,29.46451759338379,29.69002342224121,11688620.0,0.0,1.4406608362866675,0.8999840992207951,45.79255598878517,46.73951511793848,0.06706409534003299,0.16567759138689553,-0.2995836615722389,-1.7879788735666153,22.633597134308236,0.34545707702637074,-0.045869163778068156,-0.13770360946655202,-0.5696425472276232,0.29423532829451915,-0.3536730783470894,0.07826585941398534,-0.3087787855224562,26.388800702302635,-22.435311122076182,0.2159694688805357,5,0.07436943054199219,0.06717300415039062,-0.6537261009216309,-1.5041723251342773,1.8328361511230504,3,0.018125924543424432,-4.571485362182847,29.646841049194336,1.7058896891465847,29.81477165222168,-6.400079507056725,29.867549896240234,0.018125924543424432
8127,2012-06-01,29.03749656677246,29.5220947265625,28.96072769165039,29.33976936340332,17083785.0,-0.020553437090001014,-1.4631594804499197,6.999911660777385,37.741924521793415,45.791848166885266,0.6121630668590932,0.7161338698930422,0.31815822974762753,-1.1548230515663036,20.25977680363956,0.6861133575439453,-0.07064621385566028,-0.686353397369384,-1.178966697497824,-0.1937400972409442,-0.932660047433604,-0.44004674730516413,1.1179332733154297,6.425775263104118,-39.813533971679234,0.2463066500642198,6,0.5205821990966797,0.6045475006103516,0.041982173919677734,-0.8948278427124023,2.47097015380859,4,0.06526768799628435,1.4406608362866675,29.646841049194336,-4.571485362182847,29.646841049194336,1.7058896891465847,29.81477165222168,0.06526768799628435
8128,2012-06-04,28.893556594848636,29.07588005065918,28.759212493896484,29.04709243774414,17446436.0,-0.004957037931724972,2.0000090348111272,0.5079380103231876,38.110733579534745,44.82222330549543,0.7314833922891211,0.8193243147799514,0.4733271264268204,-0.9896588800974548,18.57087207901144,0.3166675567626953,-0.13910728435291375,-0.7777552604675257,-1.3826907294934863,-0.17281979144156523,-1.080222994980506,-0.4752875259545455,1.2379792022705054,10.727982770648211,-35.503087078751044,0.3024677345129807,6,0.5637645721435511,0.647729873657223,0.22190713882445934,-0.7508878707885778,2.379806518554684,0,0.07323145556223376,-1.4631594804499197,29.03749656677246,1.4406608362866675,29.646841049194336,-4.571485362182847,29.646841049194336,0.07323145556223376
8129,2012-06-05,28.93194007873535,29.003910064697266,28.528907775878906,28.807191848754886,15802835.0,0.0013284444149586072,2.5357137786611768,-0.8125023292793477,36.772026558471325,43.92536528551376,0.6476270090305505,0.7351182567152321,0.44236448358756775,-1.001093372836909,17.19382858790976,0.4750022888183594,-0.18786050053136805,-0.6863538742065423,-1.3553151045297334,-0.017392643883351155,-1.0208344893681378,-0.3518732590449467,1.1447027862548822,27.81459830378397,-16.236204428787712,0.3344806151615954,6,0.4102287292480469,0.49419403076171875,0.20391511917114258,-0.789271354675293,2.3174343109130895,1,0.07512438962179213,2.0000090348111272,28.893556594848636,-1.4631594804499197,29.03749656677246,1.4406608362866675,29.646841049194336,0.07512438962179213
8130,2012-06-06,29.28699111938477,29.3013858795166,28.740020751953125,29.02790069580078,13629012.0,0.012271940273731463,2.89999469959982,2.076906611216527,37.60259746024372,43.957749128777664,0.24710551018264226,0.3384707004019809,0.08988700357071266,-1.3248653832917903,15.628010182177182,0.5613651275634766,-0.18548665106182938,-0.29387836456298544,-0.9481555457986062,0.3603988166726353,-0.6210169551807958,0.033260226054824926,0.6967876402587834,59.17593739577885,19.687074883686556,0.327138590617811,6,0.05517768859862926,0.13914299011230113,-0.15113592147827504,-1.079548835754398,2.115919113159176,2,0.06077988029555281,2.5357137786611768,28.93194007873535,2.0000090348111272,28.893556594848636,-1.4631594804499197,29.03749656677246,0.06077988029555281
8131,2012-06-07,29.36375999450684,29.546083450317386,29.28219413757324,29.440528869628906,16439767.0,0.002621261938760888,-1.1999888691891145,-0.2963014767590629,41.315336090795206,42.98488549509823,0.1760648680974377,0.27464953658623514,0.011377784042164052,-1.371659737726194,14.788658923586084,0.26388931274414773,-0.1928839614949709,-0.21638975143432404,-0.8716368161964745,0.4388573133278264,-0.5440132838153993,0.11123378094675118,0.5327265061108335,82.0755194611593,43.12006625860616,0.32762353238107605,6,-0.021591186523441053,0.06237411499023082,-0.1895208358764684,-1.0939445495605469,2.053543090820309,3,0.058006567948031496,2.89999469959982,29.28699111938477,2.5357137786611768,28.93194007873535,2.0000090348111272,28.893556594848636,0.058006567948031496
8132,2012-06-08,29.69002342224121,29.69961929321289,29.296588897705078,29.33017349243164,11941226.0,0.011111091624349312,1.1265756540379515,-4.68744565082384,52.60502652095453,43.47777648431204,-0.21324028991552169,-0.06794554361180616,-0.3096224451719358,-1.6678922238428058,13.562640719813551,0.4030303955078125,-0.1930535123505912,0.11803026199340749,-0.526887698404348,0.762948222391163,-0.20442871820547026,0.44048924219228525,0.12440835489213597,99.18033855227358,54.252262525657116,0.32245898019887764,6,-0.41982460021972656,-0.2638893127441406,-0.44141483306884766,-1.2234888076782227,2.1974849700927734,4,0.06027795103507794,-1.1999888691891145,29.36375999450684,2.89999469959982,29.28699111938477,2.5357137786611768,28.93194007873535,0.06027795103507794
8133,2012-06-11,29.51249885559082,29.84355926513672,29.50290107727051,29.781185150146484,8332013.0,-0.0059792666420533935,-1.366652753208411,-0.7466620729865104,47.532891080537865,43.56258160838959,-0.10211459912439125,0.09439064822831256,-0.1266234972161584,-1.4583827593051453,12.283937755909436,0.3406581878662074,-0.1442477378013578,-0.046779632568359375,-0.6855244041067721,0.5919651389700533,-0.3661520183375657,0.27259275320084697,-0.9835910797119141,74.81762944392214,26.44035136065707,0.31937238576920696,6,-0.2590932846069336,-0.14873886108398438,-0.14993810653686523,-0.9380092620849609,2.120716094970703,0,0.06763127293140458,1.1265756540379515,29.69002342224121,-1.1999888691891145,29.36375999450684,2.89999469959982,29.28699111938477,0.06763127293140458
8134,2012-06-12,29.72840881347656,29.74280166625977,29.36375999450684,29.517295837402344,8711546.0,0.007315881957072445,2.160014629181944,-0.785722905678312,49.76379806205469,43.026321095907846,-0.37052846249522275,-0.11693379320140096,-0.33923234300646143,-1.641263877104624,11.801977371521707,0.3790416717529297,-0.1788905070565434,0.16241312026977184,-0.48068272487630637,0.80550896541585,-0.15913480230326726,0.48396104284281094,-1.173208007812498,89.56534363916646,38.470740706286705,0.32154792257303993,6,-0.5421752929687464,-0.3862400054931605,-0.2998752593994105,-1.1539192199706996,1.8424320220947301,1,0.05196895365709575,-1.366652753208411,29.51249885559082,1.1265756540379515,29.69002342224121,-1.1999888691891145,29.36375999450684,0.05196895365709575
8135,2012-06-13,29.51249885559082,29.69961929321289,29.42613410949707,29.61325645446777,10736348.0,-0.007262748546025821,1.000013948557719,-0.4772686205774911,51.13270440332486,43.61967091974559,-0.19632461393868184,0.08918938415834532,-0.12168869574685459,-1.3957734239114288,11.239407950519968,0.30227470397948863,-0.2085489751694709,-0.04438066482543945,-0.6849514276960882,0.5961900980452093,-0.3646660462607656,0.2759047166098867,-0.9315308807373057,41.025832690602684,-13.57519372862766,0.3202853814353246,6,-0.3262653350830078,-0.17033004760742188,0.0071964263916015625,-0.9380092620849609,1.7032890319824183,2,0.05885220165721705,2.160014629181944,29.72840881347656,-1.366652753208411,29.51249885559082,1.1265756540379515,29.69002342224121,0.05885220165721705
8136,2012-06-14,29.81477165222168,29.88194465637207,29.450124740600586,29.55088233947754,12803668.0,0.010242195962799627,1.168667081756789,-2.619051224775771,47.569438453495465,44.711616912156934,-0.5277722543909782,-0.24092926083107358,-0.41723492890548997,-1.6661012487850613,10.06908364440029,0.4318199157714844,-0.2242548653494012,0.26772804260253835,-0.3490504583207965,0.8845065435258732,-0.0406612078591273,0.576117293064204,-1.2085518515625004,88.52441388748595,36.91053259766106,0.3083892504616666,6,-0.6093454360961914,-0.47260284423828125,-0.20991182327270508,-1.2402820587158203,1.1995010375976562,3,0.05326683695073431,1.000013948557719,29.51249885559082,2.160014629181944,29.72840881347656,-1.366652753208411,29.51249885559082,0.05326683695073431
8137,2012-06-15,29.98749923706055,30.12664222717285,29.90113639831543,29.944318771362305,16113797.0,0.005793355953004564,-2.4815000220851307,0.16363097561329534,52.1008324759144,46.266072345088006,-0.6163904103024755,-0.42525718428735715,-0.5860398298671505,-1.8075470212655809,8.948891595649048,0.3118705749511719,-0.25557644690298886,0.4339783668518109,-0.19905467316002046,1.0670114068636423,0.11746184684589522,0.7504948868577266,-1.3302504421728543,81.76088206615533,30.74941704480497,0.31651652000591585,6,-0.6597242355346715,-0.645330429077152,-0.4078288078308141,-1.413009643554691,0.690912246704098,4,0.04767999615318219,1.168667081756789,29.81477165222168,1.000013948557719,29.51249885559082,2.160014629181944,29.72840881347656,0.04767999615318219
8138,2012-06-18,30.083459854125977,30.16022872924805,29.97790336608887,29.97790336608887,8211755.0,0.003200020658836067,-2.4545553106142326,2.4445426034716013,54.6357724861457,48.2509330037185,-0.5876060159899232,-0.5043765539224765,-0.6744069461180651,-1.8656044631813309,8.896437987378691,0.1823253631591797,-0.2561568968652992,0.5028303146362312,-0.17298646034332066,1.178647089615783,0.16492192714645526,0.8407387021260071,-1.3380474533011721,90.36134479942672,38.908197958567186,0.33790838748977525,6,-0.6333351135253906,-0.7388916015625,-0.5037894248962402,-1.5089702606201172,0.6813163757324219,0,0.05996812025464493,-2.4815000220851307,29.98749923706055,1.168667081756789,29.81477165222168,1.000013948557719,29.51249885559082,0.05996812025464493
8139,2012-06-19,30.16502571105957,30.275379180908203,30.10745048522949,30.12664222717285,9409962.0,0.0027113190214524963,-3.375024845954766,0.3636297929240121,59.215046469031996,50.652316226917186,-0.5317873425973012,-0.5753871440714171,-0.7421706172057263,-1.905650075930474,8.929182848034783,0.19191932678222656,-0.17301424733202353,0.5589668273925774,-0.16539107987815171,1.2833247346633065,0.19678787375721285,0.921145781027942,-1.3064280039609066,87.0056979353126,32.86920396917317,0.3621789536353642,6,-0.38623905181884766,-0.7628822326660156,-0.585355281829834,-1.590536117553711,0.8540439605712891,1,0.04867190413047329,-2.4545553106142326,30.083459854125977,-2.4815000220851307,29.98749923706055,1.168667081756789,29.81477165222168,0.04867190413047329
8140,2012-06-20,30.14103507995605,30.22260284423828,29.953914642333984,30.15542984008789,10753022.0,-0.0007953128014316357,2.6128386956131466,-0.37502484595517105,58.714059130490895,52.585507675772256,-0.4178520523492466,-0.5481353324626461,-0.6915337234541532,-1.841006338741927,8.58277234197932,0.2686882019042969,-0.07266768647166799,0.5150645256042452,-0.24608000650197326,1.2762090577104637,0.1344922595511342,0.8956367916573562,-1.1407592254764332,83.7208872330242,24.997386121759355,0.3805722660531099,6,-0.3550510406494105,-0.7388916015624964,-0.5613646507263148,-1.5665454864501918,1.712886810302738,2,0.04743718163037025,-3.375024845954766,30.16502571105957,-2.4545553106142326,30.083459854125977,-2.4815000220851307,29.98749923706055,0.04743718163037025
8141,2012-06-21,29.86275291442871,30.284975051879886,29.8531551361084,30.14583396911621,12525219.0,-0.009232667849300213,-1.8571176173649906,19.66556247515084,66.4751360514689,54.12663095694052,-0.06855315147786811,-0.24978367402703938,-0.3818650863034314,-1.5190629860812805,9.039562159736757,0.4318199157714879,0.03165758758512993,0.21591100692749166,-0.5472666786388025,0.9790886924937858,-0.16567783585565365,0.597499849710637,-0.734966727306233,2.2226344755695537,-60.50891305658054,0.38158884278314653,6,-0.03838539123534801,-0.4558115005493164,-0.2830824851989746,-1.2882633209228516,2.091926574707035,3,0.045308447517267814,2.6128386956131466,30.14103507995605,-3.375024845954766,30.16502571105957,-2.4545553106142326,30.083459854125977,0.045308447517267814
8142,2012-06-22,29.90113639831543,30.102651596069336,29.80037879943848,29.88194465637207,14003126.0,0.0012853297214998616,-2.3157861701015654,-0.06779592496765847,71.00004452345593,56.73409245059809,-0.08251872469235266,-0.30772307370525454,-0.3886970108709562,-1.510667298115525,8.857938641902887,0.3022727966308558,0.11611428782519795,0.2566934585571303,-0.50277615736276,1.0161630744770207,-0.12304134940281486,0.6364282665170755,-0.6344875474220615,20.792071413951437,-46.51336624375911,0.3797348079599458,6,-0.07676887512206676,-0.49419498443603516,-0.35265302658081055,-1.3266468048095703,1.9144020080566406,4,0.0372272236304243,-1.8571176173649906,29.86275291442871,2.6128386956131466,30.14103507995605,-3.375024845954766,30.16502571105957,0.0372272236304243
8143,2012-06-25,29.80517578125,29.973106384277344,29.565275192260746,29.70921516418457,11633180.0,-0.003209263212846869,-1.1250031056981071,5.000099383820314,67.77346343145047,58.735166380530956,0.06629581106012594,-0.22838434795497164,-0.25963856863898727,-1.3688533221842043,8.336238225717455,0.407831192016598,0.18450621940104384,0.16385154724121165,-0.5922653706106438,0.9199684650930671,-0.21420691168471606,0.5419100061671394,-0.4163277862382486,33.33342167333584,-37.357640886305596,0.37805845892592704,6,0.05037879943847656,-0.39823436737060547,-0.2734856605529785,-1.2306861877441406,1.9096050262451207,0,0.029298122880522914,-2.3157861701015654,29.90113639831543,-1.8571176173649906,29.86275291442871,2.6128386956131466,30.14103507995605,0.029298122880522914
8144,2012-06-26,29.915529251098636,30.030681610107425,29.761993408203125,29.81477165222168,7469154.0,0.003702493508461746,-1.6046520227794148,1.0499890679970953,64.20827156948728,60.18800717677122,-0.016453536044380712,-0.3486792417635627,-0.33895111449920634,-1.4337018136349933,8.073174821016318,0.2686882019043004,0.19495397486515742,0.26916713714599894,-0.4931330591117593,1.0314673334037572,-0.11198296098288196,0.6503172352748798,-0.4191460092627075,48.666684334667266,-22.51098970793207,0.38115009812887934,6,-0.04797935485840199,-0.5085878372192418,-0.3838391304016149,-1.341039657592777,1.914402008056637,1,0.02838816494374985,-1.1250031056981071,29.80517578125,-2.3157861701015654,29.90113639831543,-1.8571176173649906,29.86275291442871,0.02838816494374985
8145,2012-06-27,30.16502571105957,30.284975051879886,29.96830749511719,29.98749923706055,7436015.0,0.008340031622598554,-1.9333297997333097,1.7619164805208583,66.80082993525929,62.32482845252275,-0.18288763436316557,-0.5874847779401406,-0.5628387831835653,-1.6399940698294913,8.153060349405338,0.36944580078125,0.24618846142305983,0.49275436401367045,-0.3040575043143292,1.2895662323416701,0.09434842984967062,0.8911602981776703,-0.5997505187988246,83.33342167333583,12.975165803495656,0.39840593416399983,6,-0.23990058898925426,-0.7580842971801758,-0.6333355903625488,-1.3530359268188477,1.7848567962646484,2,0.028312389611462097,-1.6046520227794148,29.915529251098636,-1.1250031056981071,29.80517578125,-2.3157861701015654,29.90113639831543,0.028312389611462097
8146,2012-06-28,30.18421745300293,30.19861221313477,29.80037879943848,30.064268112182614,8991872.0,0.0006362249489588745,4.354799825600524,0.6756701584743822,61.89378860546595,63.41293468913959,-0.16110413274083868,-0.5948517890740277,-0.5561347219840584,-1.618419201664942,8.463307696738017,0.39823341369628906,0.2778768544587038,0.48507728576660014,-0.3437229789854257,1.313877550518626,0.07067715339058722,0.8994774181426131,-0.5325782775878878,86.0000530040013,18.490846027137238,0.41440013237601264,6,-0.25909233093261363,-0.7772760391235352,-0.6201410293579102,-1.2498779296875,1.6601085662841797,3,0.05531713518349779,-1.9333297997333097,30.16502571105957,-1.6046520227794148,29.915529251098636,-1.1250031056981071,29.80517578125,0.05531713518349779
8147,2012-06-29,30.932706832885746,30.932706832885746,30.275379180908203,30.332956314086914,26008128.0,0.02479737568311058,1.1920036127489189,5.000031802569529,76.81160672747735,65.87691627150977,-0.8508966293439748,-1.258606179486769,-1.254802548414073,-2.3238272011704844,8.45040248371218,0.748489379882816,0.34440076797727315,1.1388061523437543,0.20216654952174196,2.0754457551657666,0.6704863509327481,1.6071259537547604,-1.2050673522949218,100.0,32.03490941948344,0.4683198014110068,6,-0.6837158203125,-1.2018995285034215,-1.415410995483402,-1.9048061370849645,0.7484874725341761,4,0.03303857828450707,4.354799825600524,30.18421745300293,-1.9333297997333097,30.16502571105957,-1.6046520227794148,29.915529251098636,0.03303857828450707
8148,2012-07-02,31.00947380065918,31.02866554260254,30.70719909667969,30.8127555847168,11760108.0,0.0024817410318525024,1.7347011625736954,0.3280000763256738,75.52581552618048,67.68922394452628,-0.874452839868642,-1.2318855769411883,-1.285551795818634,-2.355556460364209,8.08596834754193,0.321466445922848,0.40998470725102365,1.1097772598266609,0.1245934887682445,2.0949610308850772,0.6171853742974527,1.602369145355869,-1.2090950012206996,98.48486901841737,31.878456667130706,0.4925918855292088,7,-0.7125034332275391,-1.230687141418457,-1.492177963256836,-1.854426383972168,0.6093463897705114,0,0.025994140077789885,1.1920036127489189,30.932706832885746,4.354799825600524,30.18421745300293,-1.9333297997333097,30.16502571105957,0.025994140077789885
8149,2012-07-03,31.10543441772461,31.187000274658203,30.89432144165039,30.932706832885746,6650063.0,0.0030945580593304545,-1.3461382626577683,0.87804570619661,83.33334663755701,70.4247003342003,-0.9197047970403318,-1.219172094037944,-1.3332761298435898,-2.4030892257694987,7.3623981411151895,0.2926788330078125,0.45510836298747037,1.0970631599426284,0.08229474727991715,2.1118315726053396,0.5896789536112728,1.604447366273984,-1.108529739379879,94.11765515021546,23.272676824012976,0.507384206331355,7,-0.7292966842651367,-1.2474803924560547,-1.5509538650512695,-1.8736190795898438,0.4270210266113246,1,0.01958970839588381,1.7347011625736954,31.00947380065918,1.1920036127489189,30.932706832885746,4.354799825600524,30.18421745300293,0.01958970839588381
8150,2012-07-05,31.06705093383789,31.16300964355469,30.89432144165039,31.06705093383789,41698416.0,-0.0012339799975545906,1.800039753528059,0.0,79.45828222125108,71.86727213084276,-0.8226641197005407,-1.096828289225673,-1.259410129200333,-2.314860283724663,7.413442564491467,0.2686882019043004,0.48759880246807796,0.9696766853332512,-0.08994773960266045,2.029301110269163,0.4398644728652954,1.499488897801207,-0.8559290481567352,91.34952523353171,21.801474449722278,0.5298122124679553,7,-0.690913200378418,-1.209096908569336,-1.50657320022583,-1.8088464736938477,0.65252685546875,3,0.02455592991243538,-1.3461382626577683,31.10543441772461,1.7347011625736954,31.00947380065918,1.1920036127489189,30.932706832885746,0.02455592991243538
8151,2012-07-06,31.06705093383789,31.07184791564941,30.79356384277344,30.89432144165039,44201751.0,0.0,2.052641489695616,100.0,77.64132827776699,72.60519254798844,-0.7083611738440645,-1.0147036137732819,-1.2366529590452586,-2.2648918466052947,7.967031455076726,0.27828407287596946,0.5022207902916485,0.8845121383666985,-0.20034454664635604,1.969368823379753,0.34208379586016946,1.4269404808732276,-0.6802709381408683,86.84219335832887,18.060764616042817,0.5424283425065276,7,-0.690913200378418,-1.209096908569336,-1.4406003952026367,-1.7416744232177734,0.5949516296386683,4,0.028416973833997217,1.800039753528059,31.06705093383789,-1.3461382626577683,31.10543441772461,1.7347011625736954,31.00947380065918,0.028416973833997217
8152,2012-07-09,31.479677200317386,31.489273071289066,31.09103965759277,31.11023139953613,48254898.0,0.013281797083290803,1.0493821101502754,2.1388692579505713,80.76112370844633,74.04826591209908,-0.9761793635893774,-1.3558965133514143,-1.6252797221473152,-2.624030079662109,9.167335023896111,0.4222221374511754,0.5342887633853763,1.207655715942387,0.005009927032045169,2.410301504852729,0.6063328214872143,1.8089786103975598,-0.9488575544073505,98.77302259335858,31.36962461390425,0.6013228944551713,7,-0.8540439605712926,-1.470586776733402,-1.762064933776859,-2.154300689697269,0.2686882019042933,0,0.011583626371049593,2.052641489695616,31.06705093383789,1.800039753528059,31.06705093383789,-1.3461382626577683,31.10543441772461,0.011583626371049593
8153,2012-07-10,31.50846672058105,31.810739517211914,31.38851547241211,31.51806259155273,22907253.0,0.0009145430583823444,-2.3845836295668694,-0.025973690731867994,80.30306941461531,75.83657678377998,-0.8246713656392188,-1.2938209833789394,-1.6312511963202034,-2.6015323519571147,10.508502486126838,0.4222240447998047,0.5741090281756662,1.1366468429565408,-0.13017039199181824,2.4034640779049,0.5032382254823595,1.7700554604307221,-0.78595638959521,70.28312766152895,5.137902101356815,0.6334086174741798,7,-0.7029075622558558,-1.338643074035641,-1.9084053039550746,-2.183090209960934,0.35984992980957387,1,0.005481941929152967,1.0493821101502754,31.479677200317386,2.052641489695616,31.06705093383789,1.800039753528059,31.06705093383789,0.005481941929152967
8154,2012-07-11,31.27336311340332,31.42690086364746,31.15341377258301,31.311748504638672,15024802.0,-0.00746160101228166,1.0357064264468647,4.0001987676406285,73.32016089750658,76.56094689069634,-0.42097351211873857,-0.9876774503610406,-1.3766737678314556,-2.3189757144027077,11.778132793639367,0.35505294799803977,0.6018289067857125,0.8242955207824707,-0.4655336214063439,2.1141246629712853,0.1793809496880634,1.469210091876878,-0.33320694517226457,47.16975471269996,-14.98028994525594,0.6449145710944064,7,-0.467803955078125,-1.1035394668579102,-1.7740592956542969,-1.9479866027832031,0.5997505187988281,2,0.01104636798331149,-2.3845836295668694,31.50846672058105,1.0493821101502754,31.479677200317386,2.052641489695616,31.06705093383789,0.01104636798331149
8155,2012-07-12,31.24937438964844,31.35013198852539,31.0478572845459,31.09583854675293,16757607.0,-0.0007670656867920789,-1.4230595754114779,-3.9998509316771114,81.89843769882002,78.78368567884678,-0.25367039835332506,-0.8715809997683408,-1.3357179794817924,-2.251098853952751,13.012487138832169,0.3022747039794922,0.6529140313806074,0.7134630203247099,-0.5443441287568902,1.97127016940631,0.08455944578390984,1.34236659486551,0.561365127563473,44.81138886128279,-23.889689065640667,0.6289035745408001,7,-0.20631504058838246,-0.9739942550659215,-1.8652229309082067,-1.9239978790283239,0.3790416717529297,3,0.009058775102430916,1.0357064264468647,31.27336311340332,-2.3845836295668694,31.50846672058105,1.0493821101502754,31.479677200317386,0.009058775102430916
8156,2012-07-13,31.402910232543945,31.42690086364746,31.24937438964844,31.30215263366699,9690288.0,0.004913245333524552,1.3870893283064845,0.6562480589338813,82.80921069080202,79.4500861192162,-0.24155724605578044,-0.9486761606785308,-1.4766492648025178,-2.357875978240756,14.14602326200905,0.17752647399901988,0.7246454486670402,0.7875919342041016,-0.47901644585421366,2.054200314262417,0.15428774417494395,1.4208961242332592,0.3925716400146477,46.540990574293076,-27.05450486695814,0.6333041900291583,7,-0.14394092559814453,-0.8564434051513672,-2.018758773803711,-2.077533721923828,0.13434410095214488,4,0.010084019424241752,-1.4230595754114779,31.24937438964844,1.0357064264468647,31.27336311340332,-2.3845836295668694,31.50846672058105,0.010084019424241752
8157,2012-07-16,31.41730308532715,31.47488021850586,31.230182647705078,31.30694961547852,9152147.0,0.00045832862867234425,1.1701922507633362,1.0952371938060064,86.52174100912183,80.67185561732079,-0.2011324181401406,-0.8964193420561095,-1.484197576734939,-2.3254879956069168,14.821268628520887,0.24469757080078125,0.7770694400665903,0.730494594573976,-0.5482560800825276,2.0092452692304796,0.091119257245726,1.369869931902226,0.3632262954711898,48.42763207240543,-29.010704763816364,0.6393753373282511,7,-0.11515140533447266,-0.8636388778686523,-2.033151626586914,-2.0919265747070312,-0.08636283874511719,0,0.007788685027636744,1.3870893283064845,31.402910232543945,-1.4230595754114779,31.24937438964844,1.0357064264468647,31.27336311340332,0.007788685027636744
8158,2012-07-17,31.887508392333984,31.9594783782959,31.402910232543945,31.41730308532715,12253022.0,0.014966443992018963,-1.2307742293064237,4.260901878770208,88.4112256475837,81.23606439621265,-0.5964093210788022,-1.2907157155159155,-1.9320540437586367,-2.7461629740911206,15.726786022959304,0.5565681457519531,0.8688081266248702,1.1104974746704102,-0.2414708165814119,2.462465765922232,0.43451332904449913,1.7864816202963212,-0.8396511077880859,92.1052741697911,10.571981449396418,0.6759841456259111,7,-0.5109872817993164,-1.2258892059326172,-2.539341926574707,-2.562131881713867,-0.44141578674316406,1,-0.0043635579299684535,1.1701922507633362,31.41730308532715,1.3870893283064845,31.402910232543945,-1.4230595754114779,31.24937438964844,-0.0043635579299684535
8159,2012-07-18,31.633214950561523,32.05064010620117,31.58043670654297,31.642810821533203,14898916.0,-0.007974704032805424,-7.166630778659335,-0.02040783212925366,78.54480296308179,81.1345667008605,-0.2898588418070567,-0.9705501417301861,-1.6594526440033164,-2.4464560950870826,16.47404634511625,0.4702033996582031,0.8482041516442607,0.782794570922853,-0.588560288009937,2.154149429855643,0.097117141456458,1.468472000389248,-0.5671252441406267,58.37332405130225,-21.984956273282677,0.685677429466395,7,-0.21111297607421875,-0.9260149002075195,-2.324632167816162,-2.3078384399414062,-0.28788185119628906,2,0.0074321152686041,-1.2307742293064237,31.887508392333984,1.1701922507633362,31.41730308532715,1.3870893283064845,31.402910232543945,0.0074321152686041
8160,2012-07-19,31.57084083557129,31.75796127319336,31.46528434753418,31.73397254943848,11503752.0,-0.0019717918361353837,1.77275437740554,17.000198767641,76.51378662928198,81.0092842954733,-0.16595927557743195,-0.838559711783823,-1.5805100031975101,-2.337804075167302,17.572509657887842,0.2926769256591797,0.8310828705241491,0.6489301681518569,-0.7157736256818055,2.0136339619855157,-0.03342172876497429,1.331282065068688,-0.4653691131591806,41.5205181376059,-36.5492479847938,0.6823518969168301,7,-0.021592140197753906,-0.832453727722168,-2.3066396713256836,-2.245464324951172,0.019191741943359375,3,0.009574429715228927,-7.166630778659335,31.633214950561523,-1.2307742293064237,31.887508392333984,1.1701922507633362,31.41730308532715,0.009574429715228927
8161,2012-07-20,31.21578788757324,31.513263702392575,31.13422203063965,31.470081329345703,14294706.0,-0.011246230337901175,1.2253489583041974,1.558822841642491,56.37146988216616,78.29932275921993,0.23737309772515758,-0.3973139180519283,-1.1914818530581606,-1.941438887666532,18.672852370579324,0.4366188049316406,0.7795729061773251,0.2262254714965799,-1.0485906437196455,1.5010415867128053,-0.4111825861115328,0.8636335291046926,0.8348522186279332,8.900507214855159,-63.652513273589314,0.6374080576081118,7,0.3334608078002965,-0.46540546417235973,-1.9515867233276332,-1.8904113769531214,0.3166675567626953,4,0.013218573092380392,1.77275437740554,31.57084083557129,-7.166630778659335,31.633214950561523,-1.2307742293064237,31.887508392333984,0.013218573092380392
8162,2012-07-23,31.014272689819336,31.11023139953613,30.66881561279297,30.66881561279297,11488537.0,-0.006455553788348389,-1.5555463535023728,-1.3584977835782084,50.102268440837136,74.94367820657791,0.4089315536662781,-0.11397295524736961,-0.9729456071182199,-1.696069593729952,19.57654467455515,0.5469722747802699,0.7467930781344094,-0.030946540832520242,-1.1983527874896396,1.136459705824599,-0.6146496641610781,0.5527565824960377,1.0180390548706058,25.000069015589244,-42.443885524103734,0.583703123328559,7,0.3454551696777344,-0.2063150405883789,-1.7404751777648926,-1.6888961791992188,0.5229816436767543,0,0.016862611898309288,1.2253489583041974,31.21578788757324,1.77275437740554,31.57084083557129,-7.166630778659335,31.633214950561523,0.016862611898309288
8163,2012-07-24,30.67841148376465,31.01906967163086,30.472097396850586,30.956695556640625,11446019.0,-0.010829246567014783,1.7142850382149026,-0.805553255042265,41.743953895386916,71.43521076189795,0.6869022538593406,0.30637099959550085,-0.6208309939129926,-1.3233014325243424,20.42927045750481,0.5469722747802734,0.7162704306585042,-0.41046953201293945,-1.4397452635375672,0.6188061995116882,-0.9251073977752533,0.1041683337493744,1.2993604156494136,13.069908447326098,-48.8932448666929,0.5146378657623145,7,0.5829572677612305,0.1295461654663086,-1.3434395790100098,-1.3530349731445312,0.8012657165527379,1,0.021269965792156675,-1.5555463535023728,31.014272689819336,1.2253489583041974,31.21578788757324,1.77275437740554,31.57084083557129,0.021269965792156675
8164,2012-07-25,30.7647762298584,30.89912033081055,30.58724975585937,30.80315971374512,11305336.0,0.0028151635601945113,1.7083298825633757,0.13792914373446283,44.26228558560317,67.25341608265163,0.58201248591471,0.30239587373438326,-0.6840352786631385,-1.3724186106575047,21.48569731489478,0.311870574951179,0.6342752964462477,-0.36656713485717773,-1.2520546962646861,0.5189204265503307,-0.8093109155609319,0.07617664584657646,1.122655199401855,22.761261000677877,-34.01887697263685,0.44274378070375353,7,0.49659252166748047,0.043181419372558594,-1.3674297332763672,-1.4393997192382812,0.6141433715820312,2,0.0221459883420565,1.7142850382149026,30.67841148376465,-1.5555463535023728,31.014272689819336,1.2253489583041974,31.21578788757324,0.0221459883420565
8165,2012-07-26,31.01906967163086,31.187000274658203,30.927907943725586,31.08144378662109,11808879.0,0.008265733508754147,-1.117653478003305,1.6250248459548355,49.169413716229776,63.51566086325471,0.3258850641645452,0.12160037735338847,-0.914984044062841,-1.5867649177728325,22.40075773291065,0.4222240447998047,0.5542131590341093,-0.15497589111328125,-0.9181803641978448,0.6082285819712823,-0.536578127655563,0.2266263454290005,0.7834417156848126,52.53457318670546,-0.42462051702413817,0.3816022365422814,7,0.24229907989501953,-0.21111202239990234,-1.4286046028137207,-1.6936931610107422,0.42702293395996094,3,0.010518156449829563,1.7083298825633757,30.7647762298584,1.7142850382149026,30.67841148376465,-1.5555463535023728,31.014272689819336,0.010518156449829563
8166,2012-07-27,31.85392189025879,32.045841217041016,31.11503028869629,31.11503028869629,19158399.0,0.026914160465343118,-1.519478977366595,-11.846125619228857,55.65217892286772,60.08570952033759,-0.48976750710687256,-0.6131864002677432,-1.7265179176508383,-2.369285049526731,24.307492012186433,1.0267715454101562,0.5225341295476191,0.596391105651854,-0.07007823430524596,1.262860445608954,0.26315643567330227,0.9296257756304058,-1.3818244934082031,87.80491943351979,38.96203467547866,0.3332346699785504,7,-0.5925531387329102,-1.045964241027832,-2.2598581314086914,-2.528545379638672,-0.4462146759033203,4,-0.008284358631043154,-1.117653478003305,31.01906967163086,1.7083298825633757,30.7647762298584,1.7142850382149026,30.67841148376465,-0.008284358631043154
8167,2012-07-30,31.954679489135746,31.98346710205078,31.67639541625977,31.74356842041016,11190496.0,0.003163114395272393,1.2857264550753167,0.28571317941516605,56.59572404553392,56.5506537867765,-0.5657797832807709,-0.6676873948707254,-1.7973559092357796,-2.415903875953056,24.733520214295456,0.3070716857910121,0.4797637736880489,0.6460500717163136,-0.07039522811609444,1.3624953715487216,0.28782742180010956,1.0042727216325176,-1.4511072158813505,94.207333700968,46.090505039828805,0.3582226499162045,7,-0.6933107376098668,-1.1467218399047887,-2.339025020599369,-2.6293029785156286,-0.40782928466797586,0,-0.01321321482643456,-1.519478977366595,31.85392189025879,-1.117653478003305,31.01906967163086,1.7083298825633757,30.7647762298584,-0.01321321482643456
8168,2012-07-31,31.81553840637207,32.08902359008789,31.80594253540039,31.98346710205078,14637140.0,-0.0043543257196799745,-2.0256561847000665,-0.7954518760785306,58.24819805703541,54.29547546388246,-0.4893853467893763,-0.4901941858877592,-1.6190864695204823,-2.232306578867533,25.06355801832842,0.2830810546875,0.41441575514031825,0.4666057586669936,-0.26940360968861654,1.2026151270226038,0.09860107448918853,0.8346104428447987,-1.2811207542419432,81.78918972467561,32.16654082857877,0.368004684177805,7,-0.534977912902832,-0.9883890151977539,-2.1998839378356934,-2.490161895751953,0.2926769256591797,1,-0.008746797534007644,1.2857264550753167,31.954679489135746,-1.519478977366595,31.85392189025879,-1.117653478003305,31.01906967163086,-0.008746797534007644
8169,2012-08-01,31.71478080749512,32.0218505859375,31.695587158203125,31.87311363220215,9149854.0,-0.003166930497607745,-2.3170315499621865,0.9428574673738757,56.91869462722065,52.11824301920899,-0.4200093492462713,-0.35989735436356796,-1.4832768565003072,-2.0907514289077795,25.03554121991845,0.326263427734375,0.33668312105716325,0.33538084030151794,-0.4085928209245502,1.079354501527586,-0.0366059903115179,0.7073676709145538,-1.1181789178466843,67.76869007275488,16.812995206187523,0.3719868306130345,8,-0.43422031402588246,-0.7892723083496129,-2.083532810211185,-2.3894042968750036,0.2830810546874929,2,-0.007413061077255589,-2.0256561847000665,31.81553840637207,1.2857264550753167,31.954679489135746,-1.519478977366595,31.85392189025879,-0.007413061077255589
8170,2012-08-02,31.829931259155273,32.208972930908196,31.5036678314209,31.954679489135746,14975406.0,0.003630813416592771,1.2272730010540858,0.7878860887582919,56.42134524661784,52.12378472637028,-0.5526610810628547,-0.43738949561992513,-1.5640986974902056,-2.1661656122148187,24.838934574537806,0.7053050994872976,0.19905792089614138,0.41238727569579936,-0.34230709223721334,1.167081643628812,0.03504009172929301,0.7897344596623057,-1.1736325014892586,65.35086419279571,13.265157511853985,0.37734718396650563,8,-0.48939609527588246,-0.8252553939819336,-2.192685604095459,-2.5045547485351562,0.40783119201660156,3,-0.014169419784251569,-2.3170315499621865,31.71478080749512,-2.0256561847000665,31.81553840637207,1.2857264550753167,31.954679489135746,-0.014169419784251569
8171,2012-08-03,31.94988250732422,32.362510681152344,31.916296005249023,32.08902359008789,12233014.0,0.0037685047822539897,-3.3255861252865913,1.115375206409362,57.762257124541385,52.9748945801152,-0.6230506424452358,-0.5141718972314848,-1.6380297075711354,-2.250642416756939,25.024776112755063,0.5325794219970703,0.10853675611834745,0.4881969451904311,-0.28326733504850665,1.2596612254293653,0.10246480507096223,0.8739290853099,-1.2004232992636723,51.95533455775394,-0.56859385948907,0.3857321401194676,8,-0.5325784683227539,-0.8684377670288086,-2.2838492393493652,-2.6245059967041016,0.3550529479980469,4,-0.015768130027329796,1.2272730010540858,31.829931259155273,-2.3170315499621865,31.71478080749512,-2.0256561847000665,31.81553840637207,-0.015768130027329796
8172,2012-08-06,31.84432601928711,32.06503295898437,31.83473014831543,32.00265884399414,6775323.0,-0.003303814591897547,-1.5946021445300786,1.1379300891021247,49.29576851438262,53.813985093336946,-0.432892062273325,-0.4004261844059158,-1.5029718585448464,-2.110324803460095,24.410396887943264,0.2303028106689382,0.021227150235127112,0.364408016204834,-0.4258534963870275,1.1546695287966955,-0.030722740091096767,0.7595387725007647,-0.96582269337922,39.66478709961113,-7.527994087853585,0.3951307562959304,8,-0.36944580078125,-0.5253810882568359,-2.178292751312256,-2.518949508666992,0.7053070068359446,0,-0.013711039281132709,-3.3255861252865913,31.94988250732422,1.2272730010540858,31.829931259155273,-2.3170315499621865,31.71478080749512,-0.013711039281132709
8173,2012-08-07,31.681194305419922,31.868316650390625,31.58523368835449,31.84432601928711,9502501.0,-0.005122787455711375,1.6818148964620336,1.0303088710066015,50.80644075425534,54.54111344540941,-0.12578423037863828,-0.23577918403503872,-1.3089966206404142,-1.9139469776754439,23.062664654064157,0.28308296203613637,0.02391098405882275,0.19263992309570455,-0.6026942809418898,0.9879741271332989,-0.20502717892309263,0.5903070251145017,-0.6839703910924761,20.670425800777736,-24.070902530848564,0.39766710201879746,8,-0.03598499298095703,-0.26389026641845703,-1.6912951469421387,-2.051144599914551,1.5545501708984375,1,-0.004240499889524907,-1.5946021445300786,31.84432601928711,-3.3255861252865913,31.94988250732422,1.2272730010540858,31.829931259155273,-0.004240499889524907
8174,2012-08-08,31.61882019042969,31.75796127319336,31.53725433349609,31.633214950561523,8277616.0,-0.001968805670295115,-1.4864679022293255,0.08824010850245695,50.80644075425539,54.723005338523365,0.0787584426917931,-0.15409798700569866,-1.2141663867620345,-1.8207268676247672,22.29181288674559,0.22070693969726918,0.06076511360332404,0.11299295425415323,-0.6776547782672289,0.9036406867755353,-0.2823309120065396,0.5083168205148461,-0.5123733347562549,13.407849764924984,-30.42970599550744,0.3953238662606913,8,0.11995029449462535,-0.2015161514282262,-1.5809416770935094,-1.9407911300659215,1.1371269226074183,2,0.015477969723540985,1.6818148964620336,31.681194305419922,-1.5946021445300786,31.84432601928711,-3.3255861252865913,31.94988250732422,0.015477969723540985
8175,2012-08-09,31.532455444335934,31.652406692504886,31.4556884765625,31.513263702392575,7844935.0,-0.002731434809193134,-1.9286140216374852,-1.3332449980127843,55.851055956570555,54.745102786712565,0.27446866283702676,-0.04789366533610462,-1.0902661792820894,-1.709834017943514,21.70734185564498,0.19671821594238637,0.15462076176591566,0.012474155426023259,-0.7689243856894414,0.793872696541488,-0.3782251151317091,0.4031734259837556,-0.3255234826241846,8.465492726675754,-38.14762447865508,0.39069927055773146,8,0.3766441345214879,-0.1151514053344691,-1.4154095649719203,-1.712884902954098,1.6313209533691442,3,0.014759599634359466,-1.4864679022293255,31.61882019042969,1.6818148964620336,31.681194305419922,-1.5946021445300786,31.84432601928711,0.014759599634359466
8176,2012-08-10,31.71957778930664,31.73397254943848,31.47488021850586,31.51806259155273,6333055.0,0.005934277630266882,1.2499958590760385,10.5000993838205,63.101582678755506,55.467975968181634,0.07407535499325846,-0.22142842113144567,-1.2369047849674928,-1.8724701061575786,21.018932934473852,0.25909233093262074,0.24860668360856764,0.18376312255859517,-0.6004752533838698,0.9680014985010637,-0.2083560654126373,0.5758823105298276,-0.4201995300396426,43.30708168478039,-5.790437037683944,0.3921191879712335,8,0.18952178955078125,-0.3022737503051758,-1.602531909942627,-1.8880128860473633,1.3434410095214844,4,0.016336429989932677,-1.9286140216374852,31.532455444335934,-1.4864679022293255,31.61882019042969,1.6818148964620336,31.681194305419922,0.016336429989932677
8177,2012-08-13,31.66200256347656,31.681194305419922,31.513263702392575,31.599628448486328,5512922.0,-0.001815132162619526,2.333358573429821,0.30952561238781623,70.377764236991,56.81570554373225,0.09584779446778668,-0.15239430676306753,-1.1190361626547478,-1.790418237263502,20.20985771901567,0.20631408691406605,0.31517856744554607,0.11395292282104208,-0.6701357124141545,0.8980415580562386,-0.2780913947965544,0.5059972404386386,-0.27757371045873214,49.99999999999914,-3.5037943797143427,0.39204431761759745,8,0.24709701538086293,-0.2446985244750941,-1.5449566841125453,-1.8040485382080043,1.6121292114257848,0,0.020306134792224206,1.2499958590760385,31.71957778930664,-1.9286140216374852,31.532455444335934,-1.4864679022293255,31.61882019042969,0.020306134792224206
8178,2012-08-14,31.74836540222168,31.80594253540039,31.61882019042969,31.74836540222168,5730721.0,0.002727649287880052,2.2499420280252473,0.0,70.37774082597798,58.311155121371954,-0.0011684585918771973,-0.2632108288975452,-1.1382186165039698,-1.849408653295903,18.686650658728453,0.18712234497069957,0.29828602581681807,0.20727291107177592,-0.5665354854769973,0.9810813076205491,-0.17963128720261068,0.5941771093461625,-0.28569000295309266,83.56132306653453,25.087798630571548,0.38690419827438705,8,0.1607341766357422,-0.33106136322021484,-1.4310035705566406,-1.7392749786376953,1.7704639434814453,1,0.025238074897717455,2.333358573429821,31.66200256347656,1.2499958590760385,31.71957778930664,-1.9286140216374852,31.532455444335934,0.025238074897717455
8179,2012-08-15,31.868316650390625,31.99306488037109,31.70998191833496,31.781951904296875,7341601.0,0.0037781865821839844,-1.4583340234872897,100.0,68.63160925215784,59.66785112198751,-0.10845554871928798,-0.38435167224941935,-1.18944792551261,-1.9432337642160142,17.087670450455388,0.28308296203612926,0.27057968926396114,0.3154690742492683,-0.4712667239239181,1.1022048724224511,-0.07789882483732313,0.7088369733358597,-0.3550529479980504,76.78568893305936,16.83550332161645,0.39336789908659175,8,0.040782928466796875,-0.45101261138916016,-1.3806252479553223,-1.6984930038452148,1.535358428955071,2,0.04290869332475311,2.2499420280252473,31.74836540222168,2.333358573429821,31.66200256347656,1.2499958590760385,31.71957778930664,0.04290869332475311
8180,2012-08-16,31.87311363220215,31.906700134277344,31.66679954528809,31.82513427734375,5578783.0,0.00015052510818658327,3.1666639060506565,0.5555432862190812,50.66224380997512,58.87896075370237,-0.11899671752258456,-0.38508556499835933,-1.1354964367354583,-1.9261315046136573,15.717559973433563,0.23990058898925426,0.24583802742453997,0.30515241622924805,-0.494545674658454,1.10485050711695,-0.09469662921460298,0.7050014616730991,-0.2919101715087926,76.85164054505755,19.581160231706946,0.39984904544385114,8,-0.11275291442871449,-0.4558095932006836,-1.3854222297668457,-1.7032899856567383,1.5257625579834055,3,0.027698375848132173,-1.4583340234872897,31.868316650390625,2.2499420280252473,31.74836540222168,2.333358573429821,31.66200256347656,0.027698375848132173
8181,2012-08-17,31.62841606140137,31.94988250732422,31.51806259155273,31.94988250732422,8464360.0,-0.007677240875317404,1.6865629134750817,-6.70009938382024,39.75903902983399,57.81932414430808,0.08415520776334162,-0.11372042210181732,-0.8361574052382821,-1.6633400197484285,15.084087584547623,0.4318199157714879,0.22655225025399162,0.03982343673706268,-0.7427259137581963,0.8223727872323217,-0.3514512385105668,0.43109811198469217,0.734094619750973,24.00001590115988,-27.416838695333293,0.39127467524762977,8,0.09596061706542613,-0.2111120223999059,-0.9691963195800817,-1.4585924148559606,1.7512683868408239,4,0.04854369985910956,3.1666639060506565,31.87311363220215,-1.4583340234872897,31.868316650390625,2.2499420280252473,31.74836540222168,0.04854369985910956
8182,2012-08-20,31.53725433349609,31.71478080749512,31.51806259155273,31.65720367431641,6974781.0,-0.0028822729449462514,-1.4848696573989084,0.3731317602245413,40.99377655089309,56.729028121712275,0.142123952310385,0.019637509212731885,-0.7008049899689972,-1.5528219742237965,15.569989349486358,0.19671821594238992,0.19730607829196956,-0.07748737335205291,-0.8127550726735358,0.6577803259694335,-0.44512122301279433,0.2901464763086885,0.8083673858642619,4.040347256242019,-41.73624133032951,0.3676338496607426,8,0.18712234497070668,-0.11995029449462535,-0.6345362663269007,-1.36743068695068,1.6601066589355504,0,0.04837974952408919,1.6865629134750817,31.62841606140137,3.1666639060506565,31.87311363220215,-1.4583340234872897,31.868316650390625,0.04837974952408919
8183,2012-08-21,31.33094024658203,31.642810821533203,31.30694961547852,31.53725433349609,8775323.0,-0.006541916576895179,-1.6415049053434199,1.7200101768221558,38.37206749231227,55.347431092607486,0.32802494180678465,0.2923319540896685,-0.4460634641890664,-1.3270822055340616,16.300594235155945,0.33586120605468395,0.1441116005569576,-0.3164278984069817,-0.9234876966902164,0.29063189987625293,-0.6199577975486008,-0.012897999265362614,0.9981302902221714,3.4965890326413915,-37.86651892785364,0.303529899141618,8,0.31906700134277344,0.0863637924194336,-0.4030323028564453,-1.161116600036621,1.9287948608398438,1,0.06202148780173622,-1.4848696573989084,31.53725433349609,1.6865629134750817,31.62841606140137,3.1666639060506565,31.87311363220215,0.06202148780173622
8184,2012-08-22,31.44609260559082,31.53725433349609,31.2205867767334,31.23977851867676,6578158.0,0.0036753559932294344,-1.5882362111433002,-1.0,38.37213871015468,53.40532917633905,0.20762892492313867,0.24331405620575453,-0.5174123231638461,-1.4243169995747849,16.98686424236754,0.31666755676269176,0.13379976959725326,-0.23534135818481516,-0.691598752691462,0.22091603632183165,-0.46347005543814035,-0.007212660931489978,0.842093094360358,30.921040587298393,-7.101769888292068,0.2281286972533237,8,0.16073322296142578,-0.02878856658935547,-0.42702245712280273,-1.201899528503418,1.448995590209961,2,0.06591396794855808,-1.6415049053434199,31.33094024658203,-1.4848696573989084,31.53725433349609,1.6865629134750817,31.62841606140137,0.06591396794855808
8185,2012-08-23,31.345333099365234,31.561243057250977,31.25897026062012,31.47488021850586,7297416.0,-0.0032041979742714055,-1.0000000000000235,-0.6279121366762922,31.47055591021457,49.890770646501174,0.311847880462679,0.38975247259017465,-0.3661565297025646,-1.3056608753612124,17.14794977274736,0.3022727966308558,0.12592775344770146,-0.3524140357971177,-0.7245278531432433,0.019699781549007866,-0.5384709444701805,-0.16635712712405493,0.8787966651928798,17.105039478398687,-18.364110571170578,0.1860569086730634,8,0.2614927291870117,0.07197093963623047,-0.2806820869445801,-1.0555591583251953,1.7992515563964844,3,0.06566661689175501,-1.5882362111433002,31.44609260559082,-1.6415049053434199,31.33094024658203,-1.4848696573989084,31.53725433349609,0.06566661689175501
8186,2012-08-24,31.59003257751465,31.61882019042969,31.230182647705078,31.230182647705078,7971863.0,0.007806568122077806,-1.1599978798399477,-2.7777532391048294,42.81845183267569,46.82862482379947,0.05234451938353146,0.13098507622398614,-0.5662198138149677,-1.5300930364995082,15.985986333037117,0.3886375427246129,0.12802231425443011,-0.09452009201049805,-0.4620026473760177,0.2729624633550216,-0.2782613696932579,0.08922118567226178,0.5738846077739836,74.75723658818934,38.173932589345426,0.18374127768275966,8,0.016793251037597656,-0.1727285385131836,-0.4462146759033203,-1.3002586364746094,1.2954578399658203,4,0.057259947682308354,-1.0000000000000235,31.345333099365234,-1.5882362111433002,31.44609260559082,-1.6415049053434199,31.33094024658203,0.057259947682308354
8187,2012-08-27,31.532455444335934,31.65720367431641,31.460485458374023,31.56604194641113,6196540.0,-0.001822636081094009,-1.2162127316681384,-0.0933347467733814,45.53312437277457,44.06811188455464,0.10014410801933593,0.16370143085676503,-0.4693236145419206,-1.4548291663627673,14.799492769838373,0.19671821594238637,0.1186745139078269,-0.130986022949223,-0.48123636812426795,0.21926432222582193,-0.3061111955367437,0.04413914963829768,0.5748619164393851,71.42844661508818,31.47600331565083,0.17512517258752233,8,0.07437038421631215,-0.1151514053344691,-0.3826398849487269,-1.2426815032958949,1.9719772338867223,0,0.05858183188959587,-1.1599978798399477,31.59003257751465,-1.0000000000000235,31.345333099365234,-1.5882362111433002,31.44609260559082,0.05858183188959587
8188,2012-08-28,31.53725433349609,31.61882019042969,31.21578788757324,31.450889587402344,5737807.0,0.00015218888261414598,2.2307657024034877,-2.571412345959347,47.46269754813642,41.71601058410781,0.06956542986333858,0.14438808970253092,-0.4370305709308475,-1.4405080739653648,13.33900168856732,0.4030323028564524,0.070048528734457,-0.11227293014526651,-0.45917662010026916,0.23463075980973613,-0.28572477512276606,0.06117891483223303,0.5168591922367121,72.82622316131396,28.29678900894917,0.17345184497750074,8,0.04558086395264027,-0.11995029449462535,-0.4534115791320765,-1.2474803924560511,2.422988891601566,1,0.05263954310608243,-1.2162127316681384,31.532455444335934,-1.1599978798399477,31.59003257751465,-1.0000000000000235,31.345333099365234,0.05263954310608243
8189,2012-08-29,31.479677200317386,31.66679954528809,31.479677200317386,31.58043670654297,5656732.0,-0.0018256863000768453,-2.7142370378786196,-1.1666740282685581,48.32826453910245,41.456679554010854,0.07399826843791502,0.1933625565717847,-0.34489531465652234,-1.3614235338608616,12.029694990782586,0.18712234497070312,0.004121327607386149,-0.15809488296508434,-0.5115597302356996,0.19536996430553089,-0.33482730660039195,0.018637540670223274,0.5073702743626498,58.510530322253885,9.030150617509179,0.17673242363530786,8,0.1031579971313441,-0.00479698181152699,-0.4450139999389684,-1.1899032592773473,2.8788013458251918,2,0.05654625667783342,2.2307657024034877,31.53725433349609,-1.2162127316681384,31.532455444335934,-1.1599978798399477,31.59003257751465,0.05654625667783342
8190,2012-08-30,31.37891960144043,31.48447608947754,31.26376724243164,31.35972785949707,6302418.0,-0.0032007189348162157,-1.090907448231,-0.1904707819864909,38.58523160853504,41.32625650719986,0.10871487580079275,0.2725740567703596,-0.20926448307736578,-1.2331673985395994,11.34267349904193,0.22070884704589844,-0.07469047272573448,-0.23630189895629883,-0.5956467778474561,0.12304297993485847,-0.4159743384018775,-0.05662945951072018,0.5464271062710644,36.17017677408463,-13.508995483517872,0.17967243944557823,8,0.08636474609375,0.26628971099853516,-0.3442564010620117,-1.0891456604003906,2.8404178619384766,3,0.04831806236855751,-2.7142370378786196,31.479677200317386,2.2307657024034877,31.53725433349609,-1.2162127316681384,31.532455444335934,0.04831806236855751
8191,2012-08-31,31.44609260559082,31.61882019042969,31.37891960144043,31.42690086364746,8617757.0,0.002140704810859928,-3.16659489184092,1.0,42.81152959554985,41.52822906771728,0.014482481964797955,0.17467907925979986,-0.2310934493394612,-1.268494808701277,10.219594466259654,0.23990058898926137,-0.15778883078195705,-0.14393939971923686,-0.473940326249469,0.1860615268109953,-0.30893986298435294,0.02106106354587922,0.42248939650961503,51.06402774253572,1.366554661727271,0.16500046326511536,8,-0.00479888916015625,0.2926778793334961,-0.41142940521240234,-1.1563186645507812,2.571725845336907,4,0.05401281715582429,-1.090907448231,31.37891960144043,-2.7142370378786196,31.479677200317386,2.2307657024034877,31.53725433349609,0.05401281715582429
8192,2012-09-04,31.40770721435547,31.50846672058105,30.98068618774414,31.311748504638672,9572530.0,-0.0012206728421491064,2.5483701366982734,5.0,38.28388727006039,41.51843126524484,0.036385421638389204,0.18833284406461104,-0.14811256970688902,-1.1986233859915245,9.599403007078381,0.5277805328369105,-0.19584415023681956,-0.1604938507080078,-0.4771616957801399,0.15617399436412427,-0.31882777324407385,-0.0021599281719417718,0.4086512585827897,62.237678645394304,16.128782881472056,0.15833392253606537,9,-0.08396434783935547,0.26389122009277344,-0.3730440139770508,-1.1179332733154297,2.3558197021484375,1,0.04705161039101746,-3.16659489184092,31.44609260559082,-1.090907448231,31.37891960144043,-2.7142370378786196,31.479677200317386,0.04705161039101746
8193,2012-09-05,31.54685020446777,31.58523368835449,31.35013198852539,31.5036678314209,7666945.0,0.004430218008677267,2.9200165373363896,0.4500099383819944,39.08799090477057,41.59797039797994,-0.077008151732322,0.04069556383398876,-0.23703018455361402,-1.3041556457491978,9.475678278273907,0.235101699829098,-0.19339900847964842,-0.014633655548099256,-0.32687814797650105,0.29761083688030254,-0.17075590176230193,0.14148859066610342,0.18594103995107858,82.51756222183208,38.62477437237034,0.15612224621420176,9,-0.2231073379516566,0.1247482299804723,-0.5121870040893519,-1.2570762634277308,1.7608661651611364,2,0.06205318315670216,2.5483701366982734,31.40770721435547,-3.16659489184092,31.44609260559082,-1.090907448231,31.37891960144043,0.06205318315670216
8194,2012-09-06,32.10821533203125,32.11301422119141,31.58043670654297,31.652406692504886,12316382.0,0.017794649035483667,1.2886556533213818,10.5554328621916,55.79193195968328,44.30034551458758,-0.5973966488939375,-0.5081800729800818,-0.7441688530409749,-1.8302963828950354,9.19890784171375,0.5661640167236435,-0.17305303707345843,0.5222617149353042,0.125760854918461,0.9187625749521473,0.3240112849268826,0.7205121449437257,-1.1275291442871094,99.57619267399451,57.3800339007895,0.19825043000842105,9,-0.561365127563473,-0.4366168975830078,-1.0543603897094727,-1.7992496490478516,1.1323280334472727,3,0.057680810780498915,2.9200165373363896,31.54685020446777,2.5483701366982734,31.40770721435547,-3.16659489184092,31.44609260559082,0.057680810780498915
8195,2012-09-07,31.997861862182614,32.26175308227539,31.906700134277344,32.098621368408196,9034598.0,-0.003436923189516161,-1.5084727490787355,-0.22105659587822388,59.74678958173964,46.18127193115024,-0.4299631482296782,-0.3806899492302769,-0.5877964561510716,-1.6894460208825492,9.228345976187102,0.3550529479980469,-0.13041404966857328,0.38863792419433096,-0.047309348852348165,0.8245851972410101,0.1706642876709914,0.6066115607176705,-0.9945291137695271,79.40066820715586,33.46102025664864,0.2179736365233397,9,-0.376642227172848,-0.32626342773437145,-0.8948273658752406,-1.6888961791992152,2.5717296600341903,4,0.07377420073026553,1.2886556533213818,32.10821533203125,2.9200165373363896,31.54685020446777,2.5483701366982734,31.40770721435547,0.07377420073026553
8196,2012-09-10,32.237762451171875,32.295337677001946,31.98346710205078,32.05064010620117,11429554.0,0.007497394357864673,1.0635040825856454,-1.8571185189392443,67.13607969974493,48.58160030081361,-0.6351093283164033,-0.6111109400518657,-0.7785603435714563,-1.8973749098346744,9.11763637582544,0.31187057495116477,-0.08654246577893687,0.6026292800903335,0.08510591859789685,1.12015264158277,0.34386759934411515,0.8613909608365518,-1.1840928894042975,95.62049514258905,42.54753958952686,0.2587616807462176,9,-0.5997505187988317,-0.5661640167236328,-1.0651569366455078,-1.8688220977783239,2.3702125549316477,0,0.061467510817736715,-1.5084727490787355,31.997861862182614,1.2886556533213818,32.10821533203125,2.9200165373363896,31.54685020446777,0.061467510817736715
8197,2012-09-11,32.304935455322266,32.38650131225586,32.24256134033203,32.271347045898445,9660275.0,0.0020836745184202865,-2.1579696196175253,0.1794997247874368,75.56665251453921,51.70426196374726,-0.6494826779212488,-0.6615661993351694,-0.8189327392050529,-1.9245830588561006,9.076123789806768,0.14873886108398438,-0.014632749917062426,0.6376556396484361,0.03951122096943038,1.2358000583274453,0.33858343030893323,0.9367278489879389,-1.1767658066406277,92.12965348684841,31.431280805829545,0.2990722093395039,9,-0.6213417053222656,-0.6213417053222656,-1.0555610656738281,-1.8592262268066406,0.8204574584960938,1,0.053022331463078665,1.0635040825856454,32.237762451171875,-1.5084727490787355,31.997861862182614,1.2886556533213818,32.10821533203125,0.053022331463078665
8198,2012-09-12,32.549633026123054,32.56882476806641,32.208972930908196,32.304935455322266,12207586.0,0.007574618780439968,1.5423943510133407,7.285178875640594,77.12253337971161,54.90362516825939,-0.8219042696937535,-0.8887221859782954,-1.035908531297153,-2.130321730600997,8.90736789259166,0.35985183715821734,0.028501821410053196,0.8422898292541561,0.12567345724887247,1.5589062012594361,0.4839816432515178,1.2005980152567979,-1.3207968443554776,98.05827865688924,32.20557024486001,0.3583081860026403,9,-0.774877548217777,-0.774877548217777,-1.1527204513549876,-2.103923797607429,-0.5757617950439524,2,0.03729362753204102,-2.1579696196175253,32.304935455322266,1.0635040825856454,32.237762451171875,-1.5084727490787355,31.997861862182614,0.03729362753204102
8199,2012-09-13,33.23574447631836,33.23574447631836,32.468067169189446,32.468067169189446,16552105.0,0.021078930433552356,1.0000000000000184,3.137249399806629,86.08050767245913,60.180878064250955,-1.3775898804105644,-1.546422628515554,-1.688847535564996,-2.7730124341141043,8.772998488178594,0.7676773071289134,0.09185865135795623,1.4600298881530769,0.4699830586066014,2.4500767176995524,0.9650064733798374,1.9550533029263129,-1.8729094359208993,100.0,26.825171444361217,0.49502341477323686,9,-1.1275291442871094,-1.1275291442871094,-1.7044878005981445,-2.7900352478027344,-1.4969749450683594,3,0.0021654966496036376,1.5423943510133407,32.549633026123054,-2.1579696196175253,32.304935455322266,1.0635040825856454,32.237762451171875,0.0021654966496036376
8200,2012-09-14,32.75594711303711,33.19736099243164,32.607208251953125,33.19736099243164,14726136.0,-0.014436185222904241,1.6739201825189691,-0.5749992546287501,70.42017233419493,63.248505035211515,-0.7620580108592812,-1.0509786287101228,-1.1795316659374997,-2.258732001834005,8.759562747183999,0.6285362243652344,0.1460796509479394,0.9360908508300767,-0.14662648348200946,2.0188081851421664,0.39473218367403007,1.4774495179861198,-1.1683629403291427,61.68601516402307,-10.822326954858418,0.5413586671560443,9,-0.6477317810058594,-0.6477317810058594,-1.1779098510742188,-2.3102378845214844,-1.1803092956543004,4,0.01479414564839554,1.0000000000000184,33.23574447631836,1.5423943510133407,32.549633026123054,-2.1579696196175253,32.304935455322266,0.01479414564839554
8201,2012-09-17,33.16377639770508,33.19736099243164,32.69837188720703,32.70316696166992,13707586.0,0.012450541676007676,-1.1224565958137271,-1.0434865271272276,75.44912567187347,67.3779759687463,-1.0064493432618136,-1.4101858198784427,-1.5524948246838832,-2.6360217207218355,9.18345172370722,0.4989891052246094,0.22035364153321524,1.267152118682862,0.03427611983070733,2.5000281175350167,0.6507141192567829,1.8835901181089412,-1.3784129885638627,92.99083823125112,19.50542859280445,0.6164379994260776,9,-0.8708381652832031,-1.0555610656738281,-1.5005745887756348,-2.718067169189453,-1.8040485382080078,0,0.04239007969577946,1.6739201825189691,32.75594711303711,1.0000000000000184,33.23574447631836,1.5423943510133407,32.549633026123054,0.04239007969577946
8202,2012-09-18,33.063018798828125,33.16377639770508,32.919078826904304,33.005443572998054,10854940.0,-0.0030381823127937357,-1.124989647690262,0.1249979295380231,73.11048913552202,71.15825354994091,-0.7221328001423899,-1.2535300642085687,-1.4306252610225023,-2.506992286424232,9.630248187242726,0.24469757080077414,0.3277586736030216,1.0901062965393074,-0.2345467379524635,2.414759331031078,0.4277797792934237,1.752432813785191,-1.1036096616256508,83.1777888409212,9.21205881096354,0.6623265172458851,9,-0.6549282073974609,-0.954803466796875,-1.3998169898986816,-2.6173095703125,-1.607330322265625,1,0.04672762087078852,-1.1224565958137271,33.16377639770508,1.6739201825189691,32.75594711303711,1.0000000000000184,33.23574447631836,0.04672762087078852
8203,2012-09-19,33.274131774902344,33.394081115722656,33.120594024658196,33.13498687744141,11461651.0,0.006385169405090707,-2.2571441551949385,2.4167494865171033,75.97227889175184,73.40051432017074,-0.7403164926368078,-1.382480191825703,-1.6186659523886533,-2.68931473093431,10.85510106690112,0.33106231689453125,0.43932569928377063,1.2040596961975112,-0.20471696205907364,2.612836354454096,0.4996713670692188,1.9084480253258036,-1.1615623970059659,87.04670256108172,10.6663903870202,0.7043883291282926,9,-0.6237411499023438,-1.0867481231689453,-1.6109299659729004,-2.8284225463867188,-1.7128887176513672,2,-0.0044701049478974575,-1.124989647690262,33.063018798828125,-1.1224565958137271,33.16377639770508,1.6739201825189691,32.75594711303711,-0.0044701049478974575
8204,2012-09-20,33.518829345703125,33.518829345703125,33.096603393554695,33.173370361328125,11779491.0,0.007353988150799795,1.444434628975224,2.48272836933887,79.7333791288151,75.62124649206801,-0.8536457133248732,-1.5430443011999735,-1.8293928792614693,-2.9040428592450453,12.457407210522838,0.4222259521484304,0.5810561243874837,1.3451204299926758,-0.17123467368627843,2.8614755336716264,0.5869428781532022,2.103297981832153,-1.2268483245110673,100.0,17.767781476851766,0.7581775518394759,9,-0.7676811218261719,-1.2690715789794922,-1.8556275367736816,-3.0731201171875,-2.1015262603759766,3,-0.04609224560588887,-2.2571441551949385,33.274131774902344,-1.124989647690262,33.063018798828125,-1.1224565958137271,33.16377639770508,-0.04609224560588887
8205,2012-09-21,33.403675079345696,33.58120346069336,33.403675079345696,33.538021087646484,19436640.0,-0.0034355097897292852,-1.6428530864896893,-0.3888913427562043,76.84209425124405,76.6996925533457,-0.5789930428624999,-1.3341817974936347,-1.6801323239401995,-2.760586885307749,14.115753704426734,0.17752838134766336,0.7232982884162382,1.1270490646362248,-0.43139837381060175,2.6854965030830513,0.34782534541280796,1.906272783859638,-0.9153983262318661,79.89102489316298,-6.024184495417245,0.7792237192234135,9,-0.5085868835449148,-1.122730255126946,-1.7404732704162527,-2.957965850830071,-1.976774215698235,4,-0.04984198727059075,1.444434628975224,33.518829345703125,-2.2571441551949385,33.274131774902344,-1.124989647690262,33.063018798828125,-0.04984198727059075
8206,2012-09-24,33.398876190185554,33.48044586181641,33.269332885742195,33.394081115722656,8572322.0,-0.00014366350854333465,1.5142311973284563,-0.03569197569429826,77.55644083294453,76.92078014427963,-0.43825672790983106,-1.2510633218985063,-1.6455293879216661,-2.730444492481329,15.52563416845466,0.21111297607421875,0.8007199258554252,1.0318079948425378,-0.568260532308976,2.6318765219940516,0.23177373126677736,1.8318422584182947,-0.7138726297074101,72.4633005323447,-15.767550415592709,0.8000342635757569,9,-0.5037879943847727,-1.117931365966804,-1.8100438117981028,-2.953166961669929,-1.9959659576416087,0,-0.054589812017043715,-1.6428530864896893,33.403675079345696,1.444434628975224,33.518829345703125,-2.2571441551949385,33.274131774902344,-0.054589812017043715
8207,2012-09-25,33.379684448242195,33.782718658447266,33.37009048461914,33.490039825439446,14805336.0,-0.000574622386516066,-5.3705056097058215,-23.014319809032145,76.23626186106438,76.82230553109659,-0.28002721470465985,-1.1450957982264,-1.596606109607876,-2.688827988548468,17.079448140838664,0.412628173828125,0.8873505060771194,0.920254802703866,-0.6901875763275669,2.530697181735299,0.11503361318815308,1.7254759922195824,-0.533364905725314,41.258527418395744,-45.7247842113736,0.805221189515716,9,-0.25429153442383523,-0.9979820251464915,-1.8088440895080637,-2.8284187316894602,-2.211875915527351,1,-0.06051455015631513,1.5142311973284563,33.398876190185554,-1.6428530864896893,33.403675079345696,1.444434628975224,33.518829345703125,-0.06051455015631513
8208,2012-09-26,33.19736099243164,33.47084808349609,33.149383544921875,33.379684448242195,11930179.0,-0.005462108429852286,-1.3103812252395,1.652148363234402,67.48845385831012,74.75652177396893,0.004290023683019228,-0.8769880585820715,-1.401215173627076,-2.4800092528612367,18.616441788687087,0.32146453857421164,0.9402467300464892,0.654926013946536,-0.9262514139278366,2.2361034418209123,-0.13566269999065383,1.4455147278837224,-0.16376162672868588,14.685229149175424,-67.78441017601645,0.7905887139371877,9,-0.0023975372314453125,-0.8156585693359375,-1.6265206336975098,-2.3750085830688477,-1.9911689758300817,2,-0.0524641858208611,-5.3705056097058215,33.379684448242195,1.5142311973284563,33.398876190185554,-1.6428530864896893,33.403675079345696,-0.0524641858208611
8209,2012-09-27,33.259735107421875,33.41807174682617,33.13019180297852,33.24534225463867,7479992.0,0.0018788877526878522,-1.3529815262297145,-0.07894131185270119,70.57903168110491,74.7741728125145,-0.060707147077096124,-0.8423550263579997,-1.4413297007360235,-2.5160224937193334,20.36086874743508,0.28787994384764914,0.9802115292484928,0.6282972335815415,-0.9005285869181776,2.1571230540812607,-0.13611567666831803,1.3927101438314011,0.5229835510253906,19.8525629033758,-60.40259747673525,0.7644129102498587,9,-0.019189834594726562,-0.8780326843261719,-1.7260794639587402,-2.430185317993164,-2.1590995788574254,3,-0.05106751586220182,-1.3103812252395,33.19736099243164,-5.3705056097058215,33.379684448242195,1.5142311973284563,33.398876190185554,-0.05106751586220182
8210,2012-09-28,32.89508819580078,33.269332885742195,32.823116302490234,33.269332885742195,25240725.0,-0.010963614425772206,1.3846247935905536,-26.002120328651433,60.30076014987793,73.09102108784832,0.3640346894537174,-0.37765937081358913,-1.0561906739260536,-2.127556990540178,21.234953779348352,0.44621658325196023,0.9907445873582432,0.18784189224243164,-1.2254771546169962,1.601160939101863,-0.5188176311872823,0.8945014156721456,0.8745799255371125,7.500178888031993,-67.88622533211019,0.7066595234297154,9,0.40782928466796875,-0.5133857727050781,-1.3830232620239258,-2.0319528579711914,-1.9383926391601562,4,-0.04492418751630767,-1.3529815262297145,33.259735107421875,-1.3103812252395,33.19736099243164,-5.3705056097058215,33.379684448242195,-0.04492418751630767
8211,2012-10-01,33.14458465576172,33.379684448242195,32.770339965820305,32.86150360107422,11205294.0,0.007584611370422989,-1.6185370971443371,-0.7564063360038997,62.446661366260685,71.90615133570817,0.12463644317850253,-0.5200478516758977,-1.2704271760877894,-2.341046620230472,22.66189475855711,0.6093444824218892,0.9073454457178372,0.35241374969482564,-0.9408480084158981,1.6456755078055458,-0.2942171293605327,0.999044628750184,0.587221392822272,36.96686750392864,-34.80204547031191,0.6466308790553607,10,0.1319446563720703,-0.7628822326660156,-1.6325197219848633,-2.281449317932129,-2.6868801116943324,0,-0.05182396490871888,1.3846247935905536,32.89508819580078,-1.3529815262297145,33.259735107421875,-1.3103812252395,33.19736099243164,-0.05182396490871888
8212,2012-10-02,32.88549041748047,33.394081115722656,32.823116302490234,33.307716369628906,14995415.0,-0.007817091116759878,-1.0877212559106189,-1.4915373005605865,54.95747103266607,69.57117268469864,0.3977250539074717,-0.1523777488228717,-0.9718602627003392,-2.054671025316132,23.157448222540513,0.5709648132324219,0.8976120322016712,0.01943035125732706,-1.0976405402386717,1.1365012427533294,-0.5391050944906723,0.5779657970053265,0.7886276661376996,16.438132372001842,-49.857065176552894,0.5585354457480011,10,0.3910388946533203,-0.5037879943847656,-1.3734254837036133,-1.9911680221557617,-1.7752590179443395,1,-0.04508311009248167,-1.6185370971443371,33.14458465576172,1.3846247935905536,32.89508819580078,-1.3529815262297145,33.259735107421875,-0.04508311009248167
8213,2012-10-03,33.504432678222656,33.58120346069336,32.89508819580078,32.99104690551758,19096290.0,0.018821135184080573,1.0575412827244597,-1.21590293086625,54.046244434870026,66.71704660759363,-0.20686789841635544,-0.6504944591670991,-1.5324963770768036,-2.641076876362458,24.059759880003718,0.6957130432128906,0.8439620344504206,0.5404934883117676,-0.4222737420471958,1.503260718670731,0.059109873132285884,1.0218771034912493,0.11545871832763765,90.53221868340218,27.32312769475911,0.4813836151794831,10,-0.2279033660888672,-1.1227302551269531,-1.9923677444458008,-2.5981149673461914,-2.3798065185546875,2,-0.06974074648416839,-1.0877212559106189,32.88549041748047,-1.6185370971443371,33.14458465576172,1.3846247935905536,32.89508819580078,-0.06974074648416839
8214,2012-10-04,33.960243225097656,34.08979034423828,33.53322219848633,33.557212829589844,14207586.0,0.013604484852873577,-1.4680876258140911,0.7850439512263989,68.26777859173903,65.76434486764862,-0.6632242460273758,-1.0123450710114739,-1.9262862926467292,-3.05861221435487,26.073525771301576,0.585357666015625,0.8158993102714263,0.9037026405334458,-0.06873126284098419,1.8761365439078759,0.4174856888462344,1.3899195922206573,-1.1899032592773509,90.18173617897232,25.67373273015842,0.4862169516872148,10,-0.5301780700683594,-1.4250049591064453,-2.4601736068725586,-2.9963502883911133,-2.9267787933349645,3,-0.08109633344618594,1.0575412827244597,33.504432678222656,-1.0877212559106189,32.88549041748047,-1.6185370971443371,33.14458465576172,-0.08109633344618594
8215,2012-10-05,34.35847854614258,34.50241851806641,34.142566680908196,34.15696334838867,13432889.0,0.011726515573086793,-2.1249544505912445,0.5,68.17514961024732,64.72197917623782,-1.0189287348951268,-1.2908433958830585,-2.2647926140103536,-3.4174768416389014,28.05035605861479,0.5421752929687571,0.7664478668555859,1.1839071273803725,0.17998347540827808,2.187830779352467,0.6819453013943217,1.6858689533664233,-1.5617495727539108,91.68975496306572,29.51295689204735,0.5019618259860484,10,-0.7220993041992188,-1.6169261932373047,-2.829620838165283,-3.394585609436035,-3.7760257720947266,4,-0.09481918744460494,-1.4680876258140911,33.960243225097656,1.0575412827244597,33.504432678222656,-1.0877212559106189,32.88549041748047,-0.09481918744460494
8216,2012-10-08,34.219337463378906,34.334487915039055,33.993831634521484,34.291305541992195,7843476.0,-0.0040496869666917235,3.303040524261849,-0.35713474425475833,67.38814685980583,63.73885528720909,-0.8394423923511027,-1.0494413553058592,-2.0932217804729376,-3.244430742638084,29.88756608129447,0.36464691162109375,0.6730339547545867,0.9456872940063477,-0.060079330590212976,1.9514539186029083,0.44280398170806734,1.448570606304628,-1.354380908203126,83.14293567519768,22.646795561465566,0.5028833122982814,10,-0.5829582214355469,-1.4777851104736328,-2.664090633392334,-3.2554445266723633,-3.895977020263672,0,-0.09534497592859359,-2.1249544505912445,34.35847854614258,-1.4680876258140911,33.960243225097656,1.0575412827244597,33.504432678222656,-0.09534497592859359
8217,2012-10-09,34.01781845092773,34.30569839477539,33.95064926147461,34.104183197021484,13508962.0,-0.0058890389875854154,-2.21743639380531,1.2000424043252214,61.21555276089912,63.041866276385655,-0.6010964761397801,-0.7515501965481377,-1.8641942700926109,-3.0073827971172022,31.559975981385257,0.35504913330078125,0.5924445447032696,0.6585241317748967,-0.29000611258346964,1.607054376133263,0.1842590095957135,1.1327892539540798,-1.0873634172363182,69.85062370654389,12.187792279714714,0.47426512217918326,10,-0.3814392089843679,-1.2762660980224538,-2.427786350250237,-3.0539255142211843,-3.847993850707997,1,-0.10465438611226552,3.303040524261849,34.219337463378906,-2.1249544505912445,34.35847854614258,-1.4680876258140911,33.960243225097656,-0.10465438611226552
8218,2012-10-10,33.763526916503906,34.07539749145508,33.59079742431641,34.07539749145508,8959358.0,-0.007475245209819903,2.1076998348724394,3.6110865724378653,53.67964076665206,61.16415617477978,-0.28837419955561217,-0.4233597782946177,-1.5802963427026526,-2.7136240477708498,32.52620360875676,0.48460006713866477,0.5018365002548109,0.34353790283203267,-0.5399714133160671,1.2270472189801325,-0.09821675524202078,0.7852925609060861,-0.7701933434374979,23.762442486096123,-27.365856442774064,0.44175465807405045,10,-0.12714767456054688,-0.8372516632080078,-2.2658562660217285,-2.7996339797973633,-3.5745105743408168,2,-0.07858466692562327,-2.21743639380531,34.01781845092773,3.303040524261849,34.219337463378906,-2.1249544505912445,34.35847854614258,-0.07858466692562327
8219,2012-10-11,33.307716369628906,33.768325805664055,33.298118591308594,33.662769317626946,10342018.0,-0.013500086883760809,-1.5128074449325357,1.1384624793590379,48.69111854599956,59.87419599657107,0.1955191760284265,0.04017919270078352,-1.0963173260297339,-2.2224347779481803,32.0346268007491,0.47020721435546164,0.40838619850307367,-0.11587123870849325,-0.9968033383747894,0.7650608609578029,-0.5563372885416413,0.3245948111246548,-0.2540193987624946,0.7969591384225483,-44.76420673241036,0.4404660498331493,10,0.3286628723144531,-0.26628875732421875,-1.8100457191467285,-2.3438234329223633,-3.041933059692383,3,-0.06554307673736381,2.1076998348724394,33.763526916503906,-2.21743639380531,34.01781845092773,3.303040524261849,34.219337463378906,-0.06554307673736381
8220,2012-10-12,33.24054336547852,33.65317153930664,33.19736099243164,33.398876190185554,12070446.0,-0.0020167400071784414,-2.7255012003864016,0.4459414450711881,47.87646604985644,58.25528540585948,0.3540840116910928,0.1533823842974229,-1.0048878466069269,-2.1212934550997176,31.427791029275436,0.455810546875,0.371105798708399,-0.20727405548095135,-1.0359973814839094,0.6214492705220067,-0.6216357184824304,0.20708760752052768,-0.12889753272411042,3.797498079446187,-36.77608655228672,0.4143616630014774,10,0.4222240447997976,-0.03598403930664773,-1.631319046020515,-2.2766504287719798,-2.854808807373054,4,-0.06639719782703557,-1.5128074449325357,33.307716369628906,2.1076998348724394,33.763526916503906,-2.21743639380531,34.01781845092773,-0.06639719782703557
8221,2012-10-15,34.569591522216804,34.593578338623054,33.25014114379883,33.346099853515625,32805544.0,0.03998274462981688,1.113210943664537,-7.727340625451787,61.80953873715886,59.01662626191424,-0.8398932456743324,-1.1224965171440573,-2.2976027352738484,-3.4035502492880276,31.329250595145574,1.3530349731445312,0.3521421214543423,1.0514833450317482,0.09549411467108371,2.0074725753924128,0.5734887298514124,1.529477960212084,-1.4023147820499133,98.28201415261879,55.407615444730254,0.4779946151803334,10,-0.8252582550048899,-1.28106880187989,-2.9231824874878,-3.5073394775390696,-3.6368846893310582,0,-0.1153365883888603,-2.7255012003864016,33.24054336547852,-1.5128074449325357,33.307716369628906,2.1076998348724394,33.763526916503906,-0.1153365883888603
8222,2012-10-16,34.60797500610352,34.771106719970696,34.296104431152344,34.593578338623054,14045852.0,0.0011103250630557504,1.7887169380306942,0.011766870056215266,64.41176562290528,60.168350838362606,-0.6797279208288174,-1.095360912044356,-2.295054896640117,-3.4024882256700906,31.307030976744098,0.47500228881835227,0.4053377527772639,1.0126190185546946,-0.03392487436140357,2.059162911470793,0.48934707209664907,1.5358909650127401,-1.410614013671882,89.6341759019565,41.40973572252837,0.5232719464580486,10,-0.6237411499023509,-1.1179351806640767,-2.953169822692878,-3.5265302658081126,-3.7280464172363317,1,-0.12380425500864023,1.113210943664537,34.569591522216804,-2.7255012003864016,33.24054336547852,-1.5128074449325357,33.307716369628906,-0.12380425500864023
8223,2012-10-17,33.12539291381836,34.52161026000977,32.78953170776367,34.44484329223633,44251563.0,-0.04283931931942542,1.3517949727296612,-91.64970853206147,48.93618563782645,58.020396065705654,0.8308006502999632,0.39579954250972094,-0.7826662727563161,-1.8873789356691688,30.024894799856938,1.8184432983398509,0.3988123335168581,-0.4625261306762667,-1.520730289914674,0.5956780285621406,-0.9916282102954668,0.0665759489429334,1.6457138061523366,16.94920474802589,-33.42388761977331,0.5291020796192022,10,0.6549263000488281,0.36464691162108664,-1.4417991638183594,-2.0319528579711914,-2.389404296875,2,-0.08922364547608752,1.7887169380306942,34.60797500610352,1.113210943664537,34.569591522216804,-2.7255012003864016,33.24054336547852,-0.08922364547608752
8224,2012-10-18,31.9738712310791,32.05543899536133,30.956695556640625,31.70518493652344,70934556.0,-0.03476250638702305,4.088874067464962,-0.20363501269204035,43.51351532838481,55.28021447883204,1.8672893481819628,1.5026857418695343,0.3879065169309328,-0.7088531570161827,29.18059018704921,2.1686973571777344,0.41770030953907167,-1.5367999076843262,-2.818251665094465,-0.25534815027418745,-2.1775257863893955,-0.8960740289792568,2.7972354888915945,26.666649998749957,-27.926264784420905,0.6407258787050694,10,0.8900299072265625,0.8900299072265625,-0.19911575317382457,-0.5517692565917933,-0.9931850433349609,3,-0.05582229552426243,1.3517949727296612,33.12539291381836,1.7887169380306942,34.60797500610352,1.113210943664537,34.569591522216804,-0.05582229552426243
8225,2012-10-19,31.73876953125,32.343318939208984,31.64760780334473,32.32892227172852,24333681.0,-0.007352931965291076,1.2480508834967496,-2.1964378252135517,40.081249959628025,52.24611482325673,1.8905137474478408,1.6934875572379013,0.6425044338411112,-0.4451589423598499,28.042511233218143,0.6957111358642543,0.3880170365096802,-1.6886563301086426,-3.195808053479176,-0.18150460673810542,-2.442232191793913,-0.9350804684233722,2.879760742187493,20.50313773533019,-34.819038458111905,0.7535758616852681,10,1.125131607055664,1.125131607055664,0.36944580078125,0.11515140533447266,-0.5133857727050781,4,-0.04640968263949785,4.088874067464962,31.9738712310791,1.3517949727296612,33.12539291381836,1.7887169380306942,34.60797500610352,-0.04640968263949785
8226,2012-10-22,31.57563781738281,31.66679954528809,31.316545486450195,31.5036678314209,23650896.0,-0.005139824771926649,1.754723491070509,-0.12195145599688983,40.631452693706294,49.958992593568645,1.8318366922487463,1.8055972123335273,0.817606294390675,-0.2540930397655927,27.45276745991846,0.4222240447998047,0.25418870820951867,-1.760626125335694,-3.4805862824546487,-0.0406659682167394,-2.620606203895168,-0.9006460467762203,2.896419067382812,16.226416981273534,-42.196142705450654,0.859980078559477,10,1.2882633209228551,1.2882633209228551,0.532577514648441,0.2782831192016637,-0.3886375427246058,0,-0.03768421927560506,1.2480508834967496,31.73876953125,4.088874067464962,31.9738712310791,1.3517949727296612,33.12539291381836,-0.03768421927560506
8227,2012-10-23,31.35972785949707,31.599628448486328,31.057453155517575,31.24457550048828,20737182.0,-0.006837865291413947,-1.2156868094393494,1.6000053004002592,33.72180051658577,47.74145478800572,1.82272350021114,1.9630653024313318,1.0450804104658786,-0.0014913116497652368,26.40187934317726,0.5421752929687536,0.07060709346743721,-1.8755382537841783,-3.8087682911116687,0.05769178354331572,-2.8421532724479235,-0.908923235120433,2.9717145721435543,11.305524434442864,-41.27680603153433,0.9666150186637463,10,1.5041732788085938,1.5041732788085938,0.8408489227294922,0.49419307708740234,-0.5133857727050817,1,-0.013616860086431037,1.754723491070509,31.57563781738281,1.2480508834967496,31.73876953125,4.088874067464962,31.9738712310791,-0.013616860086431037
8228,2012-10-24,31.4556884765625,31.71478080749512,31.12942314147949,31.422101974487305,15727803.0,0.0030599952109076067,1.1217406934981509,0.2916701174366024,29.892170872782586,45.652682824314944,1.5253788969966422,1.8234204582355957,0.9592532918536278,-0.05753133914117825,26.01054136679184,0.5853576660156321,-0.1161656818598189,-1.6924940109252944,-3.7833933843310774,0.39840536248048863,-2.7379436976281823,-0.6470443242224064,2.7407640800781223,35.98618963121913,-11.350967850831978,1.0454496867028915,10,1.408212661743164,1.408212661743164,0.802464485168457,0.39823246002197266,-0.5613670349121094,2,-0.018303839959640578,-1.2156868094393494,31.35972785949707,1.754723491070509,31.57563781738281,1.2480508834967496,31.73876953125,-0.018303839959640578
8229,2012-10-25,31.561243057250977,31.810739517211914,31.40770721435547,31.63801193237305,17814298.0,0.0033556595261656774,-1.0999985092649185,-2.285706172979832,26.434923227272918,43.27028917736122,1.2807150772501075,1.6697012246834433,0.8614007149801495,-0.12275912860410187,25.610964338912822,0.4030323028564453,-0.2771710597904473,-1.5020148277282743,-3.7086090077221243,0.7045793522655757,-2.605311917725203,-0.39871773773134933,2.5056192193896436,39.17904248817812,-2.4425623108370473,1.1032970899969254,10,1.3026580810546875,1.3026580810546875,0.8576440811157227,0.37184619903564453,-0.5949516296386719,3,-0.026147716641281682,1.1217406934981509,31.4556884765625,-1.2156868094393494,31.35972785949707,1.754723491070509,31.57563781738281,-0.026147716641281682
8230,2012-10-26,31.41730308532715,31.61882019042969,31.15341377258301,31.58043670654297,17067111.0,-0.00456065598122124,2.879993957559693,2.1249968943326802,26.413566358072757,39.33740335746276,1.272664663825175,1.788974340050686,1.0113742495822038,0.055410883409770406,26.27958676859347,0.4654064178466797,-0.40737118830671193,-1.5720655441284208,-3.898106618283599,0.7539755300267572,-2.7350860812060134,-0.4090450070508318,2.5251525225134728,47.7706683816997,10.93025952911377,1.16302053707759,10,1.4465980529785156,1.4465980529785156,1.0831499099731445,0.578160285949707,-0.4318199157714844,4,-0.013897338558856775,-1.0999985092649185,31.561243057250977,1.1217406934981509,31.4556884765625,-1.2156868094393494,31.35972785949707,-0.013897338558856775
8231,2012-10-31,31.42690086364746,31.71478080749512,31.28775787353516,31.57563781738281,14188203.0,0.00030549338669350057,-1.0000000000000333,0.9117492312548742,27.46246944280469,35.23192600411826,0.8609315341238428,1.732942820871159,1.015934500935444,0.07922068587354048,26.697377224366477,0.42702293395996094,-0.4948012059352678,-1.476583576202394,-3.9031648944794526,0.9499977420746646,-2.6898742353409233,-0.2632929170638647,2.396124342145157,49.04478919529369,15.703311655335483,1.2132906591385295,10,1.3122520446777344,1.4370002746582031,1.1611156463623047,0.5997495651245117,0.014392852783203125,2,-0.006412248728465686,2.879993957559693,31.41730308532715,-1.0999985092649185,31.561243057250977,1.1217406934981509,31.4556884765625,-0.006412248728465686
8232,2012-11-01,31.402910232543945,31.801143646240234,31.374122619628906,31.551647186279297,14941851.0,-0.000763378839281792,-3.139561973614873,1.000000000000024,28.608712395004687,32.973317866026946,0.4274202411612187,1.7288039754909192,1.0570351609762696,0.13160905709665727,27.05551312011087,0.4270210266113281,-0.5847087989588857,-1.4264451980590849,-3.944209754337905,1.0913193582197316,-2.685327476198495,-0.16756291991967487,2.3054617872825958,40.140983074192796,5.356994858961421,1.258882278139409,11,0.24709701538085938,1.4609909057617188,1.1851062774658203,0.6237401962280273,-0.05757713317871094,3,-0.006875476071704578,-1.0000000000000333,31.42690086364746,2.879993957559693,31.41730308532715,-1.0999985092649185,31.561243057250977,-0.006875476071704578
8233,2012-11-02,31.167808532714844,31.64760780334473,31.139020919799805,31.60922431945801,13617132.0,-0.007486621401906146,-1.0384610974141533,2.967761377771532,29.800745511948932,31.44967677531185,0.3974305617037359,1.8760628047712729,1.3135188964373299,0.39686425275410286,27.129893594649147,0.5085868835449254,-0.8839102948136031,-1.5447156906127901,-4.146048361129587,1.0566169799040068,-2.8453820258711886,-0.24404935535439165,2.430496428584263,4.285665608477627,-33.36000631087458,1.3006663352583994,11,0.5325775146484375,1.6960926055908203,1.5857391357421875,0.959599494934082,0.5805568695068359,4,-0.01031405353974224,-3.139561973614873,31.402910232543945,-1.0000000000000333,31.42690086364746,2.879993957559693,31.41730308532715,-0.01031405353974224
8234,2012-11-05,31.20619201660156,31.2685661315918,31.04306030273437,31.08144378662109,9482493.0,0.0012315105133691162,-1.238102449551428,-0.28260935319255354,30.692186767982335,30.406447531795664,0.2667517901048271,1.7083623279275066,1.29369204621025,0.38571612061898364,26.347332968074472,0.22550582885742898,-1.2309359040052286,-1.368629646301276,-3.983402233957694,1.2461429413551457,-2.676015940129485,-0.06124335247306689,2.286448568511208,21.518968232801683,-19.565225451219796,1.3073862938282106,11,0.22070789337158558,1.6577091217041051,1.5821409225463903,0.9212160110473668,0.4654064178466797,0,-0.009993868357448199,-1.0384610974141533,31.167808532714844,-3.139561973614873,31.402910232543945,-1.0000000000000333,31.42690086364746,-0.009993868357448199
8235,2012-11-06,31.10063552856445,31.33094024658203,31.07664680480957,31.2205867767334,11469571.0,-0.003382549462650042,-2.028588303442636,-0.9615466943918088,7.117433023546113,26.68266756844453,0.30426653497941913,1.6414955159851807,1.4202094668926755,0.5216181196575853,24.899594215580574,0.25429344177246094,-1.400106017779887,-1.3112939834594748,-3.863363745321326,1.2407757784023765,-2.587328864390404,-0.035259102528549136,2.2905672554094316,7.594841164008881,-25.16967845547249,1.2760348809309257,11,0.32626438140869496,1.7632656097412145,1.7104883193969762,1.0267724990844762,0.23990058898926137,1,-0.00431965773910814,-1.238102449551428,31.20619201660156,-1.0384610974141533,31.167808532714844,-3.139561973614873,31.402910232543945,-0.00431965773910814
8236,2012-11-07,30.956695556640625,31.17260551452637,30.42411804199219,30.88472557067871,24128595.0,-0.0046282003398812055,1.971427057028478,-0.5999936395871914,6.0115683443185475,23.60375288263706,0.39244646528351623,1.611074533868674,1.5759813429667062,0.6905482375907361,24.089755897141934,0.7484874725341797,-1.4503395287855128,-1.2921018600463867,-3.77385743906256,1.1896537189697902,-2.532979649554477,-0.051224070538300026,2.3371269382399262,38.67593405710566,12.563687657888682,1.2408777895080878,11,0.16073322296142578,1.6409168243408203,1.8856143951416016,1.1707124710083008,0.3982353210449254,2,0.000929931712587484,-2.028588303442636,31.10063552856445,-1.238102449551428,31.20619201660156,-1.0384610974141533,31.167808532714844,0.000929931712587484
8237,2012-11-08,30.457704544067386,31.12942314147949,30.45290565490723,31.014272689819336,17642559.0,-0.01611900119185039,-1.3898205731149444,-7.733336866933404,7.878799195062356,21.1578226962237,0.8381723933575884,1.9285533762244818,2.0831060558366197,1.2091235256404538,23.375633383765724,0.6765174865722585,-1.4711087885823417,-1.6130871772766078,-4.071183736069809,0.8450093815165935,-2.8421354566732084,-0.3840388978800071,2.6639356836398598,2.7451396109818056,-23.51301915136936,1.2290482793966016,11,0.6597242355346644,2.139907836914059,2.3714113235473597,1.6697034835815394,0.82525634765625,3,0.03229360804062509,1.971427057028478,30.956695556640625,-2.028588303442636,31.10063552856445,-1.238102449551428,31.20619201660156,0.03229360804062509
8238,2012-11-09,31.11023139953613,31.26376724243164,30.55366325378418,30.78396797180176,19119842.0,0.021424032612984423,1.2424273452793253,-0.5862057148340223,33.81294346777844,21.977602722946536,0.14694160333621298,1.1247213428630722,1.4463083128060426,0.578641963468268,23.61957277785523,0.8060626983642543,-1.473840145917272,-0.8278955459594748,-3.1856803504137226,1.529889258494773,-2.006787948186602,0.3509968562676491,1.8495574970282114,75.66128774430159,47.41187358623762,1.1788924022271248,11,0.0023994445800816777,1.487380981445316,1.7188844680786168,1.0171766281127965,0.5229835510253942,4,0.007557054038261235,-1.3898205731149444,30.457704544067386,1.971427057028478,30.956695556640625,-2.028588303442636,31.10063552856445,0.007557054038261235
8239,2012-11-12,31.12462615966797,31.34053611755371,31.10063552856445,31.17260551452637,13703627.0,0.0004627018020848528,-3.999980123630719,-0.14705710410627168,37.45099078509832,23.20398321483827,0.07163245777265104,0.9891008517804067,1.4499904007842446,0.5852976354642152,24.601772585626193,0.23990058898926137,-1.408789740453436,-0.7043462753295913,-2.9963769915356053,1.5876844408764192,-1.8503616334325983,0.44166908277341577,1.6830224856220397,76.4397971140577,45.26031274486486,1.146015358103006,11,-0.011995315551757812,1.4729862213134766,1.7044897079467773,1.002781867980957,0.22550582885742188,0,0.020040055721599837,1.2424273452793253,31.11023139953613,-1.3898205731149444,30.457704544067386,1.971427057028478,30.956695556640625,0.020040055721599837
8240,2012-11-13,31.03346443176269,31.36452674865723,31.004676818847656,31.00947380065918,12303668.0,-0.002928926035532853,-20.429463880054733,-0.5000198767639518,38.58586929373767,24.4399165316086,0.11468069088427768,0.9554207295703954,1.5617905905279947,0.6975764646161018,25.929570677851828,0.35984992980957387,-1.3294256331393157,-0.6851540565490772,-2.902331657374088,1.5320235442759333,-1.7937428569615825,0.42343474386342805,1.6311723773294453,64.79591112373035,30.41443874526592,1.108588800412506,11,0.07916641235351918,1.5641479492187536,1.9491872787475621,1.2474794387817418,0.417425155639652,1,0.02056277036322185,-3.999980123630719,31.12462615966797,1.2424273452793253,31.11023139953613,-1.3898205731149444,30.457704544067386,0.02056277036322185
8241,2012-11-14,30.58245277404785,31.2205867767334,30.500886917114254,31.057453155517575,14034181.0,-0.014533074729910944,-1.2556453902828908,-19.79941167117467,35.11030728196127,25.162315963492667,0.4842326370012131,1.1514455542121809,2.0264599175810076,1.1717403704965328,25.967491769832566,0.7196998596191442,-1.2505489174824334,-0.936808776855468,-2.755910635058484,0.8822930813475445,-1.8463597059569707,-0.027257847753961784,1.9477529090182912,14.210632029994255,-22.135977055022575,0.9095509291015063,11,0.453410148620609,2.0151596069335938,2.606513023376465,1.962381362915039,1.10833740234375,2,0.024788179977152325,-20.429463880054733,31.03346443176269,-3.999980123630719,31.12462615966797,1.2424273452793253,31.11023139953613,0.024788179977152325
8242,2012-11-15,30.323360443115234,30.67841148376465,30.19381332397461,30.62563323974609,13172363.0,-0.00847192777004735,1.376475540173978,0.6363632713211262,29.58476675713102,25.13831832406845,0.6415528734639047,1.1310779736777015,2.2977182990992375,1.4521005117303574,25.877011325881465,0.48459815979003906,-1.167588948387312,-0.9816703796386719,-2.1684845595306115,0.20514380025326773,-1.5750774695846417,-0.3882632896927021,2.0804799814864694,11.065655899157822,-24.280330422352012,0.5934070899459704,11,0.4558095932006836,2.159099578857422,2.865605354309082,2.3918027877807617,1.0891456604003906,3,0.03401900117585832,-1.2556453902828908,30.58245277404785,-20.429463880054733,31.03346443176269,-3.999980123630719,31.12462615966797,0.03401900117585832
8243,2012-11-16,30.16982460021973,30.428916931152344,30.117046356201172,30.29936981201172,17783243.0,-0.005063285884278179,-1.6530695029246882,0.42857052713940696,25.340165258860836,24.543649267499397,0.7136894190871281,1.1086795409360448,2.4574012495430146,1.6277594939456321,28.267192871114876,0.3118705749511719,-1.103558196684034,-0.9874278068542459,-1.9309612928127073,-0.043894320895780936,-1.4591945498334766,-0.5156610638750152,2.0572136563318075,4.230787460686868,-29.365035159672125,0.4717667429792318,11,0.5709619522094691,2.2742519378662074,3.0191411972045863,2.5717277526855433,1.0459632873535085,4,0.03689568322832737,1.376475540173978,30.323360443115234,-1.2556453902828908,30.58245277404785,-20.429463880054733,31.03346443176269,0.03689568322832737
8244,2012-11-19,30.18901634216309,30.476896286010746,30.05946922302246,30.34734916687012,18098583.0,0.000636123749397699,1.000000000000017,1.2222205862866395,27.22422244700182,26.777736981216695,0.597914802239476,1.0001954058398397,2.4266091202172753,1.629265058579925,28.76926938279636,0.4174270629882848,-1.0541668500805912,-0.878993320465085,-1.8348663312770377,0.07687969034686759,-1.3569298258710596,-0.4010568150591105,1.8270227243534087,9.92654473814232,-20.972569687399805,0.4779365054059762,11,0.5229816436767543,2.2262716293334925,3.0923109054565394,2.552536010742184,1.0219745635986293,0,0.047838544722022425,-1.6530695029246882,30.16982460021973,1.376475540173978,30.323360443115234,-1.2556453902828908,30.58245277404785,0.047838544722022425
8245,2012-11-20,30.265783309936523,30.500886917114254,30.045076370239254,30.13143920898437,17339308.0,0.0025428774128761766,-1.9687750399084987,-0.8484917843203617,28.993005950532165,29.33123004857376,0.43613439923947084,0.851051757486804,2.3424521955297877,1.5698681696190597,29.699400996835134,0.455810546875,-1.0012430592146835,-0.7285770416259751,-1.6937829547520629,0.23662887150011258,-1.2111799981890208,-0.2459740850629295,1.5154673753606893,18.775413512119226,-9.422394228921725,0.482602956563044,11,0.43901824951171875,2.14230823516845,3.0731201171875,2.47576904296875,0.6429328918457067,1,0.03582754384661402,1.000000000000017,30.18901634216309,-1.6530695029246882,30.16982460021973,1.376475540173978,30.323360443115234,0.03582754384661402
8246,2012-11-21,30.38573455810547,30.457704544067386,30.227399826049805,30.35694694519043,9191121.0,0.003963262636905274,1.6666813900329487,0.21428267196705617,32.214757042988495,32.03522536501,0.2533137127196774,0.6718303109015515,2.2086185732681827,1.4678544179920223,30.38103481271277,0.23030471801758168,-0.9566689813911466,-0.5491306304931634,-1.5101558545285592,0.41189459354223246,-1.0296432425108613,-0.06861801847546545,1.1524517230836295,53.78798373738921,25.981396825759344,0.48051261201769807,11,0.31906700134277344,2.0223569869995046,3.047928810119629,2.3558177947998047,1.0411663055419922,2,0.035054443961524795,-1.9687750399084987,30.265783309936523,1.000000000000017,30.18901634216309,-1.6530695029246882,30.16982460021973,0.035054443961524795
8247,2012-11-23,30.932706832885746,30.942302703857425,30.438512802124023,30.457704544067386,5827845.0,0.018000956130723944,1.0388344268622298,16.500231895580733,46.293497525510226,33.42195359364687,-0.24495311688353993,0.09615638361180245,1.651668047528073,0.9302311206098715,30.459816633785273,0.5565681457519567,-0.8013502251357849,0.019192695617679334,-0.9208335142488799,0.9592189054842386,-0.4508204093156003,0.48920580055095897,0.3964440607703743,98.93049606190412,65.33351949938394,0.47001310493327936,11,-0.22790527343750355,1.4753847122192276,2.5837211608886683,1.854425430297848,1.1172924041748082,4,0.024507500995674558,1.6666813900329487,30.38573455810547,-1.9687750399084987,30.265783309936523,1.000000000000017,30.18901634216309,0.024507500995674558
8248,2012-11-26,30.87992858886719,30.89432144165039,30.476896286010746,30.74558448791504,11596915.0,-0.0017062277900117273,4.117705519894259,0.282828323388406,44.87952564607622,34.24734635597774,-0.25510596766442717,0.10918655257424703,1.6857604818803118,0.9909206021859482,30.722289365920076,0.455810546875,-0.6203735423890606,-0.00479755401611115,-0.909514323866393,0.8999192158341707,-0.45715593894125206,0.44756083090902976,0.2694518715105687,93.04811811098952,55.530600689722064,0.45235838492514163,11,-0.17512702941894887,1.4034147262573207,2.8572082519531214,1.9959678649902308,2.390071868896481,0,0.01724672105752334,1.0388344268622298,30.932706832885746,1.6666813900329487,30.38573455810547,-1.9687750399084987,30.265783309936523,0.01724672105752334
8249,2012-11-27,30.73598861694336,30.956695556640625,30.673614501953125,30.769573211669922,10685911.0,-0.00466127930022886,-2.5757721775165034,-0.2499893518847098,44.345252532184006,34.88727782691623,-0.19231575609655494,0.19829732725904137,1.786837981374795,1.1404829067545919,31.09916301710694,0.2830810546875,-0.45941211618645283,-0.10747480392456055,-0.9557956880324383,0.7408460801833172,-0.5316352459784994,0.31668563812937833,0.2587892708150079,75.78956838671756,33.06240987445793,0.42416044205393894,11,-0.10315704345703125,0.4582090377807617,2.899190902709961,2.1399078369140625,2.3340110778808594,1,0.0156103412390447,4.117705519894259,30.87992858886719,1.0388344268622298,30.932706832885746,1.6666813900329487,30.38573455810547,0.0156103412390447
8250,2012-11-28,30.98068618774414,30.99028205871582,30.529674530029297,30.63522911071777,8485619.0,0.007961272170236677,1.526307530560045,-10.286176737846539,50.360760045523804,36.58177257842318,-0.4976169772207655,-0.08515350718907655,1.5167052835075765,0.9035005268626115,31.32320329842613,0.46060752868652344,-0.4500127474073352,0.1590536117553718,-0.6485856958233001,0.9666929193340437,-0.2447660420339659,0.5628732655447095,-0.9356098175048864,98.74215566167463,53.20979164063134,0.4038196537893363,11,-0.46300697326660156,0.21351146697998047,1.8832149505615234,1.8832149505615234,2.35931396484375,2,0.007433815914273945,-2.5757721775165034,30.73598861694336,4.117705519894259,30.87992858886719,1.0388344268622298,30.932706832885746,0.007433815914273945
8251,2012-11-29,31.225383758544922,31.28775787353516,30.98068618774414,31.11503028869629,10914548.0,0.007898390930333399,1.6122455602339263,0.31944191387982157,62.49999223574027,40.23901985382421,-0.7169152111037818,-0.3644055757071314,1.235744007270327,0.668019377549399,31.470328169821794,0.3070716857910192,-0.4533422406806302,0.4138270378112807,-0.3665872655365625,1.194241341159124,0.023619886137357327,0.8040341894852041,-1.1614032745361378,92.65534566051767,39.987660119733675,0.3902071516739224,11,-0.5589666366577148,-0.29747581481933594,1.6385173797607422,1.6385173797607422,2.1246147155761648,3,-0.010141350358137236,1.526307530560045,30.98068618774414,-2.5757721775165034,30.73598861694336,4.117705519894259,30.87992858886719,-0.010141350358137236
8252,2012-11-30,31.187000274658203,31.37891960144043,31.023868560791016,31.24457550048828,13151938.0,-0.0012292397807990296,1.176468524927509,-0.5217346215669668,51.56251819748088,43.15261462478199,-0.6069705819321491,-0.36156448854908874,1.2399183027578857,0.708901186804983,31.700051308458637,0.35505104064941406,-0.4572741963813556,0.38623905181884766,-0.3651664850378076,1.1376445886755029,0.010536283390521817,0.7619418202471735,-1.0740686950683624,78.72346274211274,27.767827336311292,0.37570276842832706,11,-0.4750022888183594,-0.2590923309326172,1.676900863647461,1.676900863647461,2.3829994201660156,4,0.007692326510292613,1.6122455602339263,31.225383758544922,1.526307530560045,30.98068618774414,-2.5757721775165034,30.73598861694336,0.007692326510292613
8253,2012-12-03,30.84634208679199,31.34053611755371,30.79356384277344,31.230182647705078,13778449.0,-0.010923082850742283,-1.2352904495586436,6.666766050487042,44.99999657301629,45.127700638783594,-0.17908968855712715,-0.04872262917069747,1.5348976614947993,1.04964246623722,31.822621950583486,0.5469722747802699,-0.4210060976889416,0.061654186248777165,-0.6701907337011761,0.7934991061987304,-0.30426827372620124,0.4275766462237556,-0.657451225891112,37.28812417321502,-10.012507937731208,0.3659224599749768,12,-0.13434410095214488,0.0815658569335973,2.0175590515136754,2.0175590515136754,3.003656387329098,0,0.03902106599485444,1.176468524927509,31.187000274658203,1.6122455602339263,31.225383758544922,1.526307530560045,30.98068618774414,0.03902106599485444
8254,2012-12-04,30.89432144165039,31.17260551452637,30.73598861694336,30.798362731933594,12975198.0,0.00155543093970123,-2.9565307568660986,-0.249996273162294,47.460575938355746,47.17965285965288,-0.13019117731456475,-0.1278178045273073,1.4329666623179094,1.0057799783756813,31.882506829178336,0.43661689758301137,-0.3382311590636178,0.12522706985473775,-0.581667743771316,0.8321218834807915,-0.22822033695829091,0.4786744766677664,-0.6340288563171406,42.937771898420884,-2.06101802368746,0.3534474068130273,12,-0.09116172790527344,0.03358650207519531,1.9695796966552734,1.9695796966552734,2.475677490234382,1,0.07689694757012822,-1.2352904495586436,30.84634208679199,1.176468524927509,31.187000274658203,1.6122455602339263,31.225383758544922,0.07689694757012822
8255,2012-12-05,30.966291427612305,31.09103965759277,30.74558448791504,30.84154319763184,10307837.0,0.0023295538663259396,-1.1818291331373554,1.3000198767640259,58.13005699548009,50.05913063215195,-0.10319653231738712,-0.2217371418907419,1.310481297683367,0.9387701881347184,32.06462987528225,0.3454551696777308,-0.21875227830319233,0.20391426086425923,-0.4921863128722421,0.9000148346007606,-0.14413602600399145,0.5519645477325099,-0.6388812213126229,35.820767115322425,-12.53250549513406,0.34805028686825107,12,-0.057575225830078125,-0.043181419372558594,1.8976097106933594,1.8976097106933594,2.3937091827392507,2,0.06793542817775267,-2.9565307568660986,30.89432144165039,-1.2352904495586436,30.84634208679199,1.176468524927509,31.187000274658203,0.06793542817775267
8256,2012-12-06,30.985483169555664,31.08624267578125,30.817554473876953,30.947099685668945,8853897.0,0.0006197623628332316,1.2399783745965114,0.30768760320470573,65.61084304299527,52.20550235631696,-0.031700923890859656,-0.25155917739053635,1.2401103753173643,0.922249068204362,31.584151193488786,0.2686882019042969,-0.10128544325742084,0.22166662216186594,-0.47624247418051624,0.9195757185042481,-0.12728792600932692,0.5706211703330588,-0.5949823995475363,38.805806319549305,-13.674863813511372,0.3489545481711912,12,-0.057575225830078125,-0.06237316131591797,1.87841796875,1.87841796875,2.034517288208008,3,0.07598774465281277,-1.1818291331373554,30.966291427612305,-2.9565307568660986,30.89432144165039,-1.2352904495586436,30.84634208679199,0.07598774465281277
8257,2012-12-07,31.441293716430664,31.48447608947754,30.807958602905273,30.96149444580078,19290955.0,0.014710454711348575,1.3898286241758835,12.500149075730471,76.23761752722078,55.68973478755524,-0.4557037343031922,-0.6639442416109063,0.7379807044283169,0.47155695929732744,30.719852040858164,0.6765174865722656,0.027129284624294314,0.6282977104186998,-0.11587468473035045,1.37247010556775,0.25621151284417465,1.0003839079932249,-0.9914878165365977,94.23071532504466,34.17422866775034,0.37208619757452566,12,-0.4342184066772461,-0.518183708190918,1.3602333068847656,1.422607421875,1.258707046508782,4,0.06070694084362582,1.2399783745965114,30.985483169555664,-1.1818291331373554,30.966291427612305,-2.9565307568660986,30.89432144165039,0.06070694084362582
8258,2012-12-10,31.345333099365234,31.642810821533203,31.057453155517575,31.2205867767334,15309712.0,-0.0030520568883360966,-1.5957430612236017,0.25999689926178576,73.12857614835406,58.88788185601858,-0.32048530778264706,-0.5791612058119107,0.7914298559108985,0.5646221333499781,29.952772807230627,0.5853576660156286,0.14542790123586613,0.5205820083618171,-0.25030741526276046,1.2914714319863947,0.1351372965495301,0.9060267201741041,-0.8127535843044917,67.19558468437393,0.7650330638936964,0.38544471181228823,12,-0.2590904235839844,-0.4989910125732422,0.91162109375,1.5185680389404297,1.4346656799316406,0,0.07097281717845383,1.3898286241758835,31.441293716430664,1.2399783745965114,30.985483169555664,-1.1818291331373554,30.966291427612305,0.07097281717845383
8259,2012-12-11,31.74836540222168,31.83473014831543,31.335737228393555,31.345333099365234,16099000.0,0.01285780889865884,-1.3636404703501426,3.2308151002247603,76.23089123612176,61.76234087719612,-0.6311858514637834,-0.9834927744405064,0.3476820519166921,0.1650689467548574,29.15181592806385,0.498992919921875,0.19093338421896178,0.8924273490905748,0.025919451551619233,1.7589352466295303,0.4591734003210952,1.3256812978600543,-1.10476275651369,92.0704136063857,18.801663976617306,0.4332539487694785,12,-0.46300601959228516,-0.8084621429443359,0.533778190612793,1.1155357360839844,0.9916362762451243,1,0.06619657564330339,-1.5957430612236017,31.345333099365234,1.3898286241758835,31.441293716430664,1.2399783745965114,30.985483169555664,0.06619657564330339
8260,2012-12-12,31.67159843444824,32.074630737304695,31.60442543029785,31.76755714416504,19106294.0,-0.0024179817386147384,-3.0833319530254206,-0.23809185774118863,73.10345583886027,62.940503499765015,-0.49853235818122243,-0.902751723527178,0.39375747261295047,0.2458998920629476,28.35804259400231,0.47020530700684304,0.2487826275623739,0.7837536811828585,-0.1543178221667354,1.7218251845324524,0.3147179295080633,1.2527894328576537,-0.8850604884273565,68.18179764824862,-7.239208135499382,0.4690357516747967,12,-0.26628875732421164,-0.611744880676266,0.47380208969116566,1.1923027038574254,1.2284030914306676,2,0.05362534830541543,-1.3636404703501426,31.74836540222168,-1.5957430612236017,31.345333099365234,1.3898286241758835,31.441293716430664,0.05362534830541543
8261,2012-12-13,31.34053611755371,31.681194305419922,31.12942314147949,31.67159843444824,14284702.0,-0.01045297153472502,2.1506910484986643,3.4500496919099923,57.943914817098886,63.64954756861147,-0.16697735615372977,-0.5396519496929528,0.6816052289780927,0.584811516797572,26.988450270825137,0.5517711639404332,0.317336497296953,0.4147871971130357,-0.5325444441637046,1.362118838389776,-0.05887862352533446,0.8884530177514058,-0.3736651807530933,42.04541176718578,-29.145934542822303,0.4736658206383696,12,0.06477355957031605,-0.2806825637817383,0.8048644065856934,1.5233650207519531,1.4694652557373047,3,0.06443618211325841,-3.0833319530254206,31.67159843444824,-1.3636404703501426,31.74836540222168,-1.5957430612236017,31.345333099365234,0.06443618211325841
8262,2012-12-14,31.35493087768555,31.44609260559082,31.167808532714844,31.18220138549805,13712797.0,0.000459301655780342,-1.7619164805208583,-0.5217431382942005,59.392797389427,65.24874765932375,-0.17326693894138145,-0.4983522981096904,0.6316248456744766,0.581647080189601,25.24835475125763,0.27828407287597656,0.348370440028841,0.37760343551635955,-0.5436023281051838,1.298809199137903,-0.08299944629441214,0.8382063173271312,-0.23297356881436215,29.24540684875549,-37.56266966893635,0.4606028818107715,12,0.05037879943847656,-0.29507732391357777,0.5025897026061976,1.2426815032958949,1.4450683593750036,4,0.053103914869833346,2.1506910484986643,31.34053611755371,-3.0833319530254206,31.67159843444824,-1.3636404703501426,31.74836540222168,0.053103914869833346
8263,2012-12-17,31.282960891723636,31.51806259155273,31.20139312744141,31.46528434753418,16745519.0,-0.0022953323112930857,1.2000106008003653,-1.0555432862190608,61.13282084051207,66.76788598178557,-0.03670977540071263,-0.3570175709219612,0.6464858007113818,0.6699056460076491,23.284748917342903,0.316669464111321,0.31417237679408316,0.2499766349792516,-0.597352621284486,1.0973058912429892,-0.17368799315261896,0.6736412631111222,0.7916698455810582,16.24381256797908,-47.38633909634359,0.4236646281318692,12,0.12714672088623047,-0.2231073379516637,0.5745596885681117,1.314651489257809,1.5070400238037074,0,0.04529749840881303,-1.7619164805208583,31.35493087768555,2.1506910484986643,31.34053611755371,-3.0833319530254206,31.67159843444824,0.04529749840881303
8264,2012-12-18,31.633214950561523,31.71478080749512,31.05265617370605,31.24937438964844,21209879.0,0.011196320580081354,1.421053732769347,-2.105272518045842,62.73409787127917,67.27944607909657,-0.302992282163256,-0.6256033693668996,0.22732084476321646,0.33676324342574304,21.073369664332184,0.6621246337890696,0.33432723208085235,0.5280207633972154,-0.26058923152116265,1.3166307583155934,0.1337157659380246,0.9223257608564062,0.4239510345459081,56.807556424023986,-2.2827994946819388,0.39430499745918945,12,-0.19192028045653942,-0.5733613967895508,0.2219066619873047,0.9643974304199219,1.3667850494384766,1,0.03625252224687303,1.2000106008003653,31.282960891723636,-1.7619164805208583,31.35493087768555,2.1506910484986643,31.34053611755371,0.03625252224687303
8265,2012-12-19,31.35013198852539,31.695587158203125,31.26376724243164,31.65720367431641,18059400.0,-0.008948915324558437,1.2500074537124457,-0.7999980123532414,52.39852723298763,65.81141098909573,0.044996205152873614,-0.2710134672647371,0.4239443886599972,0.6314251278136425,18.801657055006586,0.4318199157714844,0.39895069770068403,0.19072036743164134,-0.49762555115929885,0.8790662860225815,-0.15345259186382876,0.5348933267271114,0.6668536041259827,44.92746525937368,-9.507478156719337,0.34417295929547026,12,0.0911626815795934,-0.29027843475341797,0.5049896240234375,1.2474803924560547,1.979869842529304,2,0.044333774749341526,1.421053732769347,31.633214950561523,1.2000106008003653,31.282960891723636,-1.7619164805208583,31.35493087768555,0.044333774749341526
8266,2012-12-20,31.450889587402344,31.46528434753418,31.2349796295166,31.37891960144043,11484368.0,0.003213944965648974,3.5713744865315085,-0.23437519410660995,54.954939468040756,63.44666898252018,0.01922039894241223,-0.3034382281643957,0.2406011970859403,0.5296196937811111,16.383316769011806,0.23030471801757812,0.4594437205824633,0.23822021484375,-0.3565466014749781,0.8329870311624781,-0.059163193315615814,0.5356036230031158,0.5275228284912181,60.144781416357375,8.419389864424282,0.29738340815936465,12,0.11275386810302734,-0.3910360336303711,0.4042320251464844,1.1467227935791016,1.7691116333007812,3,0.04607538792979016,1.2500074537124457,31.35013198852539,1.421053732769347,31.633214950561523,1.2000106008003653,31.282960891723636,0.04607538792979016
8267,2012-12-21,31.6907901763916,31.695587158203125,31.187000274658203,31.28775787353516,31168404.0,0.007627783892171669,1.46512122402755,5.600005300400131,66.47939099051888,62.7078706316496,-0.20290489123704702,-0.509769259130298,-0.0743035007918138,0.28844683046228425,15.204390455420247,0.5085868835449219,0.49327945523650385,0.44021663665771626,-0.1756758521102526,1.0561091254256851,0.13227039227373183,0.7481628810417007,0.25059198981445974,96.3767197474242,41.056049809393045,0.30794624438398477,12,-0.12714672088623047,-0.6309366226196289,0.1259474754333496,0.9068222045898438,2.189210891723633,4,0.035316607464498606,3.5713744865315085,31.450889587402344,1.2500074537124457,31.35013198852539,1.421053732769347,31.633214950561523,0.035316607464498606
8268,2012-12-24,31.412506103515625,31.6907901763916,31.36932373046875,31.6907901763916,4894331.0,-0.008781228594397339,1.3103474273651312,-0.6904758524407907,59.27835403629131,60.824255387223985,0.0960057503457925,-0.1997830291854612,0.13239418613219556,0.5660491906823637,13.961753498918025,0.32146644592285156,0.5060603250239346,0.1353036880493157,-0.45878108958471486,0.7293884656833463,-0.16173870076769958,0.432346076866331,0.4933270229904352,54.347763464153154,-2.434365593076194,0.29704238881701456,12,0.1511373519897461,-0.35265254974365234,0.2183089256286621,1.0699539184570312,2.4574928283691477,0,0.0441700871930637,1.46512122402755,31.6907901763916,3.5713744865315085,31.450889587402344,1.2500074537124457,31.35013198852539,0.0441700871930637
8269,2012-12-26,31.21578788757324,31.460485458374023,31.139020919799805,31.450889587402344,9052730.0,-0.006262417118014341,1.5282959429355776,0.8448262863174472,54.27631966084444,58.73235136744445,0.23382205114747023,0.03660008049329022,0.26845856150964664,0.7625436778245422,12.617313130541513,0.32146453857421875,0.4426148628010971,-0.08540449142456552,-0.6235882666984089,0.4527792838492779,-0.35449637906148723,0.1836873962123562,0.6559181608208213,13.792961641666112,-43.755271021126624,0.2690918876369223,12,0.1679306030273473,-0.15593433380126598,0.3766436576843297,1.2282886505126989,2.2842121124267614,2,0.05043002706270916,1.3103474273651312,31.412506103515625,1.46512122402755,31.6907901763916,3.5713744865315085,31.450889587402344,0.05043002706270916
8270,2012-12-27,31.21099090576172,31.41730308532715,31.00947380065918,31.17260551452637,10701542.0,-0.00015367165579149855,-1.2368331581067156,-0.16327143216425175,53.884324781079435,58.28128580788673,0.18596721993736764,0.06275294928608588,0.21346092861641353,0.7652481408945491,11.103167854345584,0.40782928466796875,0.39101822904508055,-0.10171670913696218,-0.6205328736850788,0.41709945541115445,-0.3611247914110187,0.15769137313709436,0.6279531476448206,29.37081793945864,-29.2862907430074,0.2594080822740581,12,0.1511363983154297,-0.1511373519897461,0.35265207290649414,1.2042970657348633,2.629009246826172,3,0.05731984286048486,1.5282959429355776,31.21578788757324,1.3103474273651312,31.412506103515625,1.46512122402755,31.6907901763916,0.05731984286048486
8271,2012-12-28,30.90871620178223,31.196596145629886,30.87992858886719,31.08144378662109,11238850.0,-0.009684880076130109,-1.7500103523956292,-4.4998260869567535,40.31415247099704,56.16143637250563,0.46996887914666985,0.3584660548271046,0.4083499743837393,1.0617360903926034,10.330783449416392,0.3310623168945277,0.2768918427171876,-0.38815803527831605,-0.9366733900969386,0.16035731954030652,-0.6624157126876291,-0.11390035786900299,0.8804596364594666,3.529370498550198,-48.536529196320885,0.27425767740931206,12,0.3886384963989258,0.24229907989501953,0.6477303504943777,1.4993753433227432,3.1912822723388565,4,0.0783366612015044,-1.2368331581067156,31.21099090576172,1.5282959429355776,31.21578788757324,1.3103474273651312,31.412506103515625,0.0783366612015044
8272,2012-12-31,31.42690086364746,31.441293716430664,30.711997985839844,30.769573211669922,19018133.0,0.016765001124030787,1.1258753311594263,-3.8055742665004493,51.28595733983494,55.06734042798594,-0.041273593104026673,-0.14843465983209114,-0.214650458020472,0.5424045804441704,9.506879665841844,0.7292957305908203,0.18645742673638566,0.11803159713745259,-0.4308591925214422,0.6669223867963474,-0.1564137976919966,0.3924769919669018,0.2895351946442766,73.03929114969922,21.941748442078236,0.2744453948294479,12,-0.21351146697998047,-0.17032909393310192,0.12954568862914684,0.9811906814575124,2.9630985260009837,0,0.057056225964991825,-1.7500103523956292,30.90871620178223,-1.2368331581067156,31.21099090576172,1.5282959429355776,31.21578788757324,0.057056225964991825
8273,2013-01-02,32.049999237060554,32.450000762939446,31.63999938964844,32.299999237060554,20266400.0,0.019826911222221355,1.9454431960051073,-0.38032783079775645,54.44684832018961,54.146534922309336,-0.6080704496243783,-0.7133060798724848,-0.889689854049216,-0.07562424909963283,8.938941320198326,1.023099899291985,0.1883990521041774,0.6809471130371172,0.08376285431354447,1.27813137176069,0.38235498367533083,0.9795392423989036,-1.3380012512207102,76.98498925609205,29.78675962820884,0.2985921293617865,1,-0.4689998626709091,-0.5865507125854563,-0.4935526847839462,0.3580923080444194,2.3600006103515554,2,0.057098342421755266,1.1258753311594263,31.42690086364746,-1.7500103523956292,30.90871620178223,-1.2368331581067156,31.21099090576172,0.057098342421755266
8274,2013-01-03,33.27000045776367,33.380001068115234,32.740001678466804,32.900001525878906,22148200.0,0.038065561614503585,1.1694888953544518,-1.4799957275390625,67.62380805970571,55.83823279194468,-1.7561555502082555,-1.8405687170859153,-2.1114038228090166,-1.2824142745706766,8.661382836528794,1.3300018310546804,0.21855926093856226,1.782164382934571,0.7769117839376918,2.7874169819314467,1.2795380834361332,2.284790682433009,-2.558002471923828,95.8770433556715,49.21257679919555,0.5026262994984385,1,-1.2240009307861328,-1.3151626586914062,-1.775928020477295,-0.8619089126586985,0.9899978637695241,3,0.018034218992055706,1.9454431960051073,32.049999237060554,1.1258753311594263,31.42690086364746,-1.7500103523956292,30.90871620178223,0.018034218992055706
8275,2013-01-04,33.06999969482422,33.43000030517578,32.84999847412109,33.330001831054695,15820100.0,-0.0060114445502744696,1.5217521105269578,-0.7027105048818147,69.63639820739368,57.46950598520612,-1.4377280297280066,-1.5545870150446284,-1.9078959573708048,-1.0688521896702312,8.387624800200694,0.5800018310546946,0.2513088252920035,1.47697820663452,0.27961406471181505,2.674342348557225,0.8782961356731676,2.0756602775958726,-2.2512815856933592,86.75495573383036,37.87424903568899,0.5986820709613532,1,-0.9990005493164062,-1.0901622772216797,-2.156485080718994,-0.6619081497192454,1.2299995422363352,4,0.013002730848016286,1.1694888953544518,33.27000045776367,1.9454431960051073,32.049999237060554,1.1258753311594263,31.42690086364746,0.013002730848016286
8276,2013-01-07,33.34000015258789,33.34000015258789,32.84999847412109,33.02000045776367,13120000.0,0.008164513464024248,2.0625134110579086,-1.2307579447753412,71.30211377960299,58.00536407288213,-1.5774647756374662,-1.727730300184632,-2.165920547550204,-1.3265714190751865,8.099072539419929,0.490001678466804,0.26345717149548165,1.6292528152465806,0.23636650078599075,3.0221391297071705,0.9328096580162892,2.3256959724768755,-2.3646051116943347,96.68873893345759,43.451998826709534,0.6964431572302948,1,-1.2690010070800781,-1.2690010070800781,-2.4840617179870605,-0.9319086074829173,1.1199989318847656,0,0.014997000531242977,1.5217521105269578,33.06999969482422,1.1694888953544518,33.27000045776367,1.9454431960051073,32.049999237060554,0.014997000531242977
8277,2013-01-08,33.34999847412109,33.560001373291016,33.080001831054695,33.290000915527344,15042300.0,0.0002998896666897011,-1.0000158947134479,0.18749254941227544,72.4807360962388,59.47229541287629,-1.4833426199514967,-1.6731865755005195,-2.156619415495925,-1.3231863788482414,8.90657603864073,0.479999542236321,0.33674411998167386,1.5438158988952573,-0.022138304697747913,3.1097701024882625,0.7608387970987565,2.326793000691758,-2.2273271173705957,89.06236030175775,29.859643630099697,0.7829771017965023,1,-1.213998794555657,-1.213998794555657,-2.55283594131469,-0.9419069290161133,1.3500022888183594,1,0.02248875665112804,2.0625134110579086,33.34000015258789,1.5217521105269578,33.06999969482422,1.1694888953544518,33.27000045776367,0.02248875665112804
8278,2013-01-09,33.56999969482422,33.709999084472656,33.09000015258789,33.65999984741211,11313000.0,0.006596738553791726,5.526351717630052,-1.5000635808750504,71.67832242478485,61.40585127553632,-1.5255466714956327,-1.8108173957847242,-2.357460407082119,-1.5297680391838497,10.18483965910212,0.6199989318847656,0.4088602013102509,1.6525837898254387,-0.08245579508655254,3.3876233747374265,0.7850639973694413,2.5201035822814326,-2.2523419367504864,85.56703463518409,24.984778967769827,0.8675197924559945,1,-1.3590011596679688,-1.3590011596679688,-2.750046730041504,-1.1619081497192454,1.5100021362304759,2,0.024426562474787694,-1.0000158947134479,33.34999847412109,2.0625134110579086,33.34000015258789,1.5217521105269578,33.06999969482422,0.024426562474787694
8279,2013-01-10,33.84999847412109,33.939998626708984,33.65999984741211,33.700000762939446,9668400.0,0.008340744171649206,-1.4347768397659608,-1.6666384096977918,78.00019654507933,64.08539258264742,-1.5562425933519535,-2.029339481581779,-2.6180531648090835,-1.7964981202627257,12.047341562646494,0.3699989318847656,0.44274565963843315,1.827500915527338,-0.10747768907603472,3.7624795201307073,0.8600116132256517,2.7949902178290245,-2.293106583407461,91.74310642303877,27.97520353320526,0.9674893023016854,1,-1.5240001678466726,-1.5240001678466726,-3.030045509338372,-1.4419069290161133,0.9700012207031321,3,0.01654361590944098,5.526351717630052,33.56999969482422,-1.0000158947134479,33.34999847412109,2.0625134110579086,33.34000015258789,0.01654361590944098
8280,2013-01-11,33.36999893188477,33.880001068115234,33.31999969482422,33.880001068115234,8554700.0,-0.014180193910592997,1.196074618157883,-3.400066122428172,69.81217377332487,67.36295050512831,-0.8244842664510159,-1.4920755356195343,-2.119184802036834,-1.305962941407202,13.23813832189003,0.5600013732910156,0.5155776761641846,1.2625813484191966,-0.7548728573876176,3.2800355542260107,0.2538542455157895,2.2713084513226036,-1.5271342328517044,47.706457336642735,-15.837332383681407,1.008727102903407,1,-1.0440006256103587,-1.0440006256103587,-2.504465103149421,-0.9619073867797994,1.1500015258788991,4,0.02667064483475423,-1.4347768397659608,33.84999847412109,5.526351717630052,33.56999969482422,-1.0000158947134479,33.34999847412109,0.02667064483475423
8281,2013-01-14,33.360000610351555,33.56999969482422,33.139999389648445,33.47999954223633,6848700.0,-0.00029962007351647113,1.8666759915058717,0.23529103774292265,68.09106608558963,69.23018481021215,-0.4807616402802992,-1.394524732505964,-2.09035421955317,-1.281473040637941,14.316287978255948,0.43000030517577414,0.6324932483325014,1.1516098022460852,-0.9059831813460519,3.2092027858382224,0.1228133104500202,2.180406294042154,-1.2654798399973757,32.55811890366828,-25.72410201279149,1.028796491796068,1,-0.5700016021728445,-1.0340023040771413,-2.444087505340569,-0.951909065246582,0.8999977111816406,0,0.028177416352244355,1.196074618157883,33.36999893188477,-1.4347768397659608,33.84999847412109,5.526351717630052,33.56999969482422,0.028177416352244355
8282,2013-01-15,33.02000045776367,33.360000610351555,32.970001220703125,33.189998626708984,12815200.0,-0.010191850910289957,-1.8889202859645127,1.4166640175476797,67.19218925177603,70.64633380261066,0.12179239336898462,-0.9732867042804827,-1.7343109489957627,-0.9273556788728428,15.31035069110862,0.3899993896484304,0.7582608403801885,0.728356170654294,-1.3185524481049526,2.7752647894135407,-0.2950981387253293,1.7518104800339174,-0.7040223446469156,5.1545743061755,-51.410121991175764,1.0234543093796233,1,0.31999969482421875,-0.6940021514892578,-2.094491481781006,-0.6119089126586985,1.529998779296882,1,0.04360989117946579,1.8666759915058717,33.360000610351555,1.196074618157883,33.36999893188477,-1.4347768397659608,33.84999847412109,0.04360989117946579
8283,2013-01-16,32.700000762939446,33.15999984741211,32.59999847412109,33.150001525878906,17500300.0,-0.00969108692877041,1.3829977192854603,2.6470918229961824,65.46585687829207,70.40656144912025,0.6075852265272346,-0.570955934740212,-1.3940765962258261,-0.5916619890808121,16.232553566116422,0.5600013732910227,0.9641402915532638,0.3375044822692814,-1.6598953255736006,2.3349042901121635,-0.6611954216521596,1.3362043861907225,-0.18914018819162237,7.462856524697275,-52.26033476678751,0.9986999039214417,1,0.569997787475593,-0.37400245666503196,-1.734908103942864,-0.29190921783447266,1.5699996948242259,2,0.06116207808370144,-1.8889202859645127,33.02000045776367,1.8666759915058717,33.360000610351555,1.196074618157883,33.36999893188477,0.06116207808370144
8284,2013-01-17,32.779998779296875,32.970001220703125,32.669998168945305,32.84999847412109,20270400.0,0.0024464224614970664,-1.0689800320959197,0.1555546136565748,66.09716235393205,70.01331302095785,0.5037450901161407,-0.5909320911383205,-1.4537305796100526,-0.6571801522134066,17.450717095068853,0.3000030517578196,1.113904112436579,0.3601633071899428,-1.6148026423730641,2.3351292567529462,-0.6273196675915571,1.3476462819714463,1.1599998474121094,14.06249534339704,-47.45527033600587,0.987482974781502,1,0.48999977111816406,-0.45400047302246094,-1.813706398010254,-0.37190723419190164,1.2800025939941406,3,0.07016483030531573,1.3829977192854603,32.700000762939446,-1.8889202859645127,33.02000045776367,1.8666759915058717,33.360000610351555,0.07016483030531573
8285,2013-01-18,32.740001678466804,32.86999893188477,32.610000610351555,32.799999237060554,14984300.0,-0.0012201678559955464,1.6000228885329872,0.8571117166213404,69.85659964667988,69.85270033952195,0.5498297233670542,-0.46532821696550997,-1.3900318439908688,-0.6011799349976883,18.687634390882877,0.25999832153321734,1.2161046353514777,0.25067272186279865,-1.6626591118676757,2.164004555593273,-0.705993195002435,1.2073386387280358,1.1745969390869035,14.433301871953539,-52.17158802195315,0.9566659168652366,1,0.5299968719482351,-0.4140033721923899,-1.6273703575134348,-0.3319101333618306,1.519996643066392,4,0.06353078526948996,-1.0689800320959197,32.779998779296875,1.3829977192854603,32.700000762939446,-1.8889202859645127,33.02000045776367,0.06353078526948996
8286,2013-01-22,32.900001525878906,33.0,32.549999237060554,32.779998779296875,18077900.0,0.004886983482268237,1.812507450587658,-2.0001271617497456,67.31799743928396,69.2790627109714,0.3585587058521611,-0.538823591960508,-1.5193418425847902,-0.7479909608785462,20.138009172449454,0.450000762939446,1.1542481992119846,0.33821697235107706,-1.518451420140977,2.1948853648431346,-0.5901172238949499,1.266551168597104,0.9624131713867143,43.210085854090316,-21.648102052186324,0.9283341962460281,1,0.3449974060058594,-0.5740032196044922,-1.6674199104309082,-0.4919099807739329,0.8899993896484375,1,0.049240086831317864,1.6000228885329872,32.740001678466804,-1.0689800320959197,32.779998779296875,1.3829977192854603,32.700000762939446,0.049240086831317864
8287,2013-01-23,32.810001373291016,33.150001525878906,32.61999893188477,33.009998321533196,14987600.0,-0.0027355668210865547,1.2083286974489094,-1.6666030898340052,60.21510007444822,68.00537133871177,0.40667067310477023,-0.38016713648341494,-1.3829784597224304,-0.6442720950865848,21.22457771622753,0.5300025939941335,1.0942405966765065,0.19225625991821005,-1.6208325217163093,2.005345041552726,-0.7142881308990496,1.0988006507354697,0.9736683963622994,42.623258373564134,-19.8458349726211,0.906544390817258,1,0.43499755859375,-0.48400306701660156,-1.5774197578430176,-0.40190982818604226,0.789997100830071,2,0.04419374847763802,1.812507450587658,32.900001525878906,1.6000228885329872,32.740001678466804,-1.0689800320959197,32.779998779296875,0.04419374847763802
8288,2013-01-24,32.799999237060554,32.950000762939446,32.580001831054695,32.650001525878906,17422200.0,-0.0003048502228532035,-1.5517422817379678,-0.7500000000000622,40.63740539226122,63.85395009950976,0.33074298397175284,-0.27498648177235196,-1.3468095188230045,-0.6205467570772285,22.334828631232956,0.3699989318847514,0.9938951044658566,0.112879467010508,-1.609969492545801,1.835728426566817,-0.748545012767643,0.9743039467886625,0.9096503006371961,41.66650772155408,-15.89193806120906,0.861424479778154,1,0.41500091552733664,-0.4740009307861399,-1.567417621612556,-0.3919076919555806,1.5100021362304616,3,0.053353659777610085,1.2083286974489094,32.810001373291016,1.812507450587658,32.900001525878906,1.6000228885329872,32.740001678466804,0.053353659777610085
8289,2013-01-25,32.790000915527344,32.919998168945305,32.700000762939446,32.830001831054695,15872000.0,-0.0003048268831028489,1.0000346800764253,-0.2666768393479659,43.96552291128164,60.982100003727176,0.19508332057289124,-0.14862520897980858,-1.3106851283040513,-0.5958247102137193,24.033491876001428,0.21999740600585938,0.881259774492726,0.024170494079591265,-1.5533592365064024,1.601700224665585,-0.7645943712134056,0.8129353593725881,0.8500696041321731,40.00012715608975,-13.292401164251672,0.7887648652929976,1,0.26999855041503906,-0.4640026092529297,-1.5550203323364258,-0.3819093704223704,1.8799972534179616,4,0.04513569688665342,-1.5517422817379678,32.799999237060554,1.2083286974489094,32.810001373291016,1.812507450587658,32.900001525878906,0.04513569688665342
8290,2013-01-28,33.0,33.110000610351555,32.75,32.810001373291016,13671600.0,0.0064043634830524,-1.3225742939764509,-4.749856952125802,42.47784175017676,58.136186188681314,-0.0814889776221932,-0.22949026708238307,-1.488640408544125,-0.7881206451907445,25.631583801285572,0.3600006103515554,0.7577807319016401,0.14471912384033203,-1.254388263536562,1.5438265112172296,-0.5548345698481185,0.8442728175287826,0.5746662427035787,74.99984105488663,26.07317631294586,0.6995536936884484,1,-0.04500007629394531,-0.6740016937255859,-1.7494258880615234,-0.5919084548950266,1.2700004577636719,0,0.032121253736091315,1.0000346800764253,32.790000915527344,-1.5517422817379678,32.799999237060554,1.2083286974489094,32.810001373291016,0.032121253736091315
8291,2013-01-29,33.330001831054695,33.450000762939446,32.959999084472656,32.970001220703125,14644400.0,0.010000055486505843,-1.5789230645679035,1.8947537494730031,49.61246728667986,56.18288374811507,-0.46510432881731134,-0.3887248025834822,-1.767563433193505,-1.0993932176782906,27.20793866928899,0.49000167846678977,0.5761611427337101,0.35365667343140217,-0.7166356413141202,1.423948988176921,-0.18148948394135545,0.8888028308041598,0.18318439131030573,86.20700238967102,40.607499596032994,0.5351461573727601,1,-0.3300018310546946,-1.0040035247802805,-2.079427719116218,-0.9219102859497212,1.0999984741210866,1,0.02790268344995983,-1.3225742939764509,33.0,1.0000346800764253,32.790000915527344,-1.5517422817379678,32.799999237060554,0.02790268344995983
8292,2013-01-30,33.220001220703125,33.400001525878906,33.139999389648445,33.400001525878906,10418800.0,-0.0033003481640699883,1.8889077268680599,-0.4999999999999901,42.91499226247656,53.67723212413557,-0.3617969273429793,-0.14493262906570692,-1.598356500680005,-0.9704999485597483,29.50244937507771,0.26000213623046164,0.45414314813427836,0.15400104522704794,-0.6326075309681443,0.9406096214222401,-0.23930324287054816,0.547305333324644,0.23539378254361054,73.56323855041364,31.655364046528902,0.39330428809759543,1,-0.220001220703125,-0.8940029144287109,-1.9082527160644531,-0.8119096755981516,1.4599990844726562,2,0.017158328533383393,-1.5789230645679035,33.330001831054695,-1.3225742939764509,33.0,1.0000346800764253,32.790000915527344,0.017158328533383393
8293,2013-01-31,33.880001068115234,33.880001068115234,33.110000610351555,33.15999984741211,33862200.0,0.019867544345566923,1.1388865341415024,-4.0,50.52636228448605,51.947143227530454,-0.9351524436972554,-0.6965144882515801,-2.1853103875443978,-1.6097991851032774,30.243742700418537,0.770000457763679,0.3584224015627484,0.7225008010864258,0.011390296837006986,1.4336113053358446,0.3669455489617164,1.0780560532111352,-1.3300018310546804,100.0,61.73581702014077,0.3555552521247091,1,-0.6650009155273438,-1.5540027618408203,-2.5682525634765625,-1.471909523010261,1.0499992370605469,3,-0.008264539113537972,1.8889077268680599,33.220001220703125,-1.5789230645679035,33.330001831054695,-1.3225742939764509,33.0,-0.008264539113537972
8294,2013-02-01,33.86999893188477,34.11999893188477,33.610000610351555,33.919998168945305,18334300.0,-0.0002952224296083328,1.2666553638791083,-0.06944326707072158,60.50421380280872,50.9079892448781,-0.8429153524017252,-0.6738034797570762,-2.1014911688564055,-1.5879078437277983,29.95168368322927,0.5099983215332173,0.2889323378977977,0.6824987411499066,-0.09602474056532628,1.4610222228651395,0.2932370002922937,1.0717604820075195,-1.2933996582031284,81.7518105903876,42.83624399602215,0.3892617408576155,2,-0.5349998474121094,-1.454000473022468,-2.558250427246101,-1.4619073867797994,1.1100006103515554,4,0.012990919848894,1.1388865341415024,33.880001068115234,1.8889077268680599,33.220001220703125,-1.5789230645679035,33.330001831054695,0.012990919848894
8295,2013-02-04,33.5,33.65999984741211,33.36999893188477,33.36999893188477,14632500.0,-0.010924090450338375,-3.461515889551128,-2.6000610360881837,52.554735379534954,49.267626793794875,-0.39534857199787155,-0.2845260625071262,-1.662927433546649,-1.2062885006129136,29.349272378930458,0.5,0.24227741759900567,0.29099979400634624,-0.4975463840818861,1.0795459720945786,-0.10327329503776639,0.6852728830504589,-0.861664739990232,46.55180918618656,6.549842524776359,0.394273089044116,2,-0.14999961853026633,-1.0840015411376953,-2.2782139778137207,-1.0919084548950266,1.509998321533196,0,0.03492531847597924,1.2666553638791083,33.86999893188477,1.1388865341415024,33.880001068115234,1.8889077268680599,33.220001220703125,0.03492531847597924
8296,2013-02-05,33.84000015258789,33.990001678466804,33.650001525878906,33.68000030517578,14138000.0,0.01014925828620572,-2.0909469230636493,1.2307579447754422,64.9635097469767,49.795227868520264,-0.6570873183972665,-0.6167689048793505,-1.932865272388426,-1.5364037133430628,28.86695378199462,0.490001678466804,0.19421356175514148,0.6059999465942383,-0.23029187514183747,1.442291768330314,0.18785403572619686,1.0241458574622797,-1.1423983457031213,72.27730251354943,26.716202563018527,0.4181459108680381,2,-0.48999977111815696,-1.424001693725586,-2.62900972366333,-1.4319086074829173,1.299999237060554,1,0.012706864752862534,-3.461515889551128,33.5,1.2666553638791083,33.86999893188477,1.1388865341415024,33.880001068115234,0.012706864752862534
8297,2013-02-06,34.09999847412109,34.240001678466804,33.669998168945305,33.669998168945305,13351600.0,0.007683165495296684,-1.651177232483521,2.6875044703526214,76.11939448718587,53.73767110128968,-0.7988653515222026,-0.861887592425802,-2.135968792865647,-1.7859774249482356,28.216784235040503,0.5700035095214986,0.14163383362937765,0.8284982681274329,-0.09265049463722619,1.749647030892092,0.36792388674510335,1.2890726495097624,-1.3455007822363143,87.61034760973885,35.69214005203756,0.4605743813823307,2,-0.6299972534179616,-1.6239986419677663,-2.875813484191884,-1.6919069290161133,0.04000091552735796,2,0.009677473484496879,-2.0909469230636493,33.84000015258789,-3.461515889551128,33.5,1.2666553638791083,33.86999893188477,0.009677473484496879
8298,2013-02-07,34.389999389648445,34.389999389648445,34.029998779296875,34.240001678466804,11918500.0,0.008504426055838232,3.8000813814502106,0.34883163889923885,77.8546877227441,57.50313385811884,-0.9382757696832869,-1.1460657476110114,-2.362830562946783,-2.067668679177281,27.428668034510196,0.3600006103515696,0.10963616312684366,1.0774991989135785,0.03535919832196299,2.119639199505194,0.5564291986177707,1.5985691992093862,-1.5463714585687498,100.0,41.50489790001412,0.5210700002958095,2,-0.8199996948242259,-1.375,-3.1550188064575266,-1.9819078445434712,-0.9300003051757884,3,0.008432710691313128,-1.651177232483521,34.09999847412109,-2.0909469230636493,33.84000015258789,-3.461515889551128,33.5,0.008432710691313128
8299,2013-02-08,34.40999984741211,34.65999984741211,34.290000915527344,34.389999389648445,10237900.0,0.0005815777295328228,-2.3636663140920047,0.13333841967391818,79.09401691225122,61.571597765015994,-0.7870834067307229,-1.1825933771938963,-2.313517350337058,-2.090114056199134,26.45973059464123,0.3699989318847656,0.13456815554938117,1.0694995880126967,-0.05988645608069021,2.1988856321060837,0.5048065659660068,1.6341926100593867,-1.442662199646918,80.62016879284127,15.867818034286358,0.564693022046692,2,-0.6000003814697266,-0.8050003051757812,-2.8877758979797363,-2.001908302307136,-0.8699989318847656,4,0.01511189944985647,3.8000813814502106,34.389999389648445,-1.651177232483521,34.09999847412109,-2.0909469230636493,33.84000015258789,0.01511189944985647
8300,2013-02-11,34.259998321533196,34.490001678466804,34.240001678466804,34.419998168945305,7928300.0,-0.004359242270970065,-1.500085833635696,-7.999809269505035,73.77613096929143,64.25644928530618,-0.491211314941296,-1.0145111291377376,-2.1024046281705964,-1.935793526580774,26.281614736270065,0.25,0.24185115280350544,0.8749980926513601,-0.3270779661321015,2.0770741514348217,0.2739600632596293,1.4760361220430909,-1.1233944538033143,60.39582271070502,-6.788951057118894,0.6010380293917307,2,-0.3749980926513601,-0.6549987792968679,-2.2595796585082937,-1.9766550064086843,-0.4499969482421804,0,0.021015798481536896,-2.3636663140920047,34.40999984741211,3.8000813814502106,34.389999389648445,-1.651177232483521,34.09999847412109,0.021015798481536896
8301,2013-02-12,34.299999237060554,34.5,34.209999084472656,34.27000045776367,7069100.0,0.0011675691035342162,-2.8666395402065,-0.18749254941234206,76.51236855609203,67.98949109570789,-0.42370539008639696,-1.0334652320186635,-2.0874580937736553,-1.9777108584589556,26.5054029330255,0.29000091552734375,0.35044984981149696,0.8679990768432688,-0.40157241123385745,2.137570564920395,0.23321333280470213,1.5027848208818355,-1.0110557713624502,63.636363636364614,-6.380354029762408,0.6347857440385648,2,-0.41499900817871804,-0.6949996948242259,-2.274580955505378,-2.5624608993530344,-0.8199996948242259,1,0.020699682223476623,-1.500085833635696,34.259998321533196,-2.3636663140920047,34.40999984741211,3.8000813814502106,34.389999389648445,0.020699682223476623
8302,2013-02-13,34.459999084472656,34.580001831054695,34.25,34.290000915527344,6688100.0,0.004664718687201086,-1.6400146484375568,5.666836215664985,78.0405104987836,71.04661867507428,-0.4350657899408006,-1.1384199785344293,-2.188280977944011,-2.1371073751857494,27.18306575896682,0.3300018310546946,0.46251480283616786,0.9559989929199233,-0.37694109789311625,2.288939083732963,0.2895289475134035,1.622469038326443,-1.033949980603154,68.25390097547094,-5.127968901256821,0.66647004540652,2,-0.44499969482421875,-0.8549995422363281,-2.3889999389648438,-2.7224607467651367,-0.7700004577636719,2,0.019733033175911796,-2.8666395402065,34.299999237060554,-1.500085833635696,34.259998321533196,-2.3636663140920047,34.40999984741211,0.019733033175911796
8303,2013-02-14,34.700000762939446,34.75,34.279998779296875,34.279998779296875,8561700.0,0.006964645526497781,-1.2380904805587596,2.470626514675481,79.9372429718224,73.20584413829803,-0.6107445474650177,-1.2868833445187775,-2.3541146401255943,-2.3784748720691553,28.79570771780274,0.470001220703125,0.5461844442874977,1.0960006713867116,-0.28228711405431994,2.4742884568277432,0.40685677866619585,1.7851445641072274,-1.1505565847156802,90.74089772389983,12.593808208096178,0.6891438927205162,2,-0.6400012969970632,-1.0500011444091726,-2.5640010833740163,-2.8974618911743093,-0.900001525878892,3,-0.016138367751538985,-1.6400146484375568,34.459999084472656,-2.8666395402065,34.299999237060554,-1.500085833635696,34.259998321533196,-0.016138367751538985
8304,2013-02-15,35.080001831054695,35.09999847412109,34.779998779296875,34.84000015258789,10014100.0,0.010951039186174905,1.285753211896685,0.5714298689385466,80.95233229564718,76.36113268453272,-0.8951960094049412,-1.5660302428195294,-2.655549617172227,-2.7615530594912556,30.629207395629866,0.3999977111816406,0.6789979515867444,1.361001586914071,-0.10858976789489816,2.83059294172304,0.6262059095095864,2.0957972643185556,-1.3864909542177841,97.75318463147585,18.414527125197736,0.7347956774044859,2,-0.7050018310546946,-1.2550029754638743,-2.8690032958984446,-3.2024641036987376,-0.730003356933608,4,-0.046180235519484025,-1.2380904805587596,34.700000762939446,-1.6400146484375568,34.459999084472656,-2.8666395402065,34.299999237060554,-0.046180235519484025
8305,2013-02-19,34.81999969482422,35.290000915527344,34.75,35.18000030517578,9585000.0,-0.007411691067823911,-1.160003662109375,-1.4999920527695654,72.644285621527,77.21455222614942,-0.4785897550431386,-1.203936524093038,-2.3207029375387833,-2.5043324965318448,32.762916002096524,0.5400009155273438,0.742317822871648,0.9969995498657198,-0.47527124005284804,2.4692703397842877,0.2608641549064359,1.7331349448250037,-0.9295805543675257,56.48144223569138,-21.080097058574047,0.7361353949592826,2,-0.3400001525878906,-0.8999996185302734,-2.4940013885498047,-2.8274621963500977,-0.20999908447266336,1,-0.03676044774598719,1.285753211896685,35.080001831054695,-1.2380904805587596,34.700000762939446,-1.6400146484375568,34.459999084472656,-0.03676044774598719
8306,2013-02-20,34.52000045776367,34.86999893188477,34.509998321533196,34.700000762939446,7814000.0,-0.008615716246118788,-2.5999237078007638,0.49999999999998024,68.67811146566271,76.38774300153574,-0.08044866228109981,-0.8183030252881309,-1.948420743931635,-2.2088109281749553,34.51620990582558,0.3600006103515767,0.77532689219872,0.6160003662109403,-0.8202721656749716,2.0522728980968523,-0.1021358997320192,1.3341366321538999,-0.4056482332956719,25.961559622932178,-49.953303543881795,0.718136265942957,2,0.1399993896484375,-0.6000003814697266,-2.194002151489258,-2.527462959289551,0.7999992370605469,2,-0.02056775999587146,-1.160003662109375,34.81999969482422,1.285753211896685,35.080001831054695,-1.2380904805587596,34.700000762939446,-0.02056775999587146
8307,2013-02-21,34.259998321533196,34.490001678466804,34.130001068115234,34.470001220703125,6572700.0,-0.007531927369137659,1.8799609380959306,1.1666807951511897,56.168767633631475,73.97819632496767,0.2286848968763664,-0.46810071574338963,-1.6323609651604087,-1.9545373811655509,35.72380780839229,0.3899993896484375,0.8587255685654611,0.2834983825683537,-1.0638929542851585,1.630889719421866,-0.39019728585840596,0.9571940509951133,1.0300025939941477,11.206661251549109,-59.11441724152472,0.6736956684267572,2,0.45000267028809304,-0.3399982452392507,-1.7019996643066335,-2.267460823059075,1.0500030517578196,3,-0.022767040791319082,-2.5999237078007638,34.52000045776367,-1.160003662109375,34.81999969482422,1.285753211896685,35.080001831054695,-0.022767040791319082
8308,2013-02-22,34.549999237060554,34.549999237060554,34.009998321533196,34.18000030517578,7902900.0,0.008464708982343527,1.9189322940830429,-1.7618753519463513,60.11902734540847,71.86986415087402,-0.04049135418270566,-0.6537941952485298,-1.858685044216692,-2.2457275167723267,36.983842911447375,0.540000915527358,0.8887192628292482,0.4859992980957131,-0.7634278348708747,1.7354264310623009,-0.13871426838758083,1.110712864579007,0.7168016815185467,42.18748603019057,-25.5852411255169,0.6247135664832926,2,0.10000038146971946,-0.6299991607666087,-1.7170000076294016,-2.557461738586433,1.5699996948242188,4,-0.02489147986518847,1.8799609380959306,34.259998321533196,-2.5999237078007638,34.52000045776367,-1.160003662109375,34.81999969482422,-0.02489147986518847
8309,2013-02-25,34.27000045776367,34.84000015258789,34.25,34.59999847412109,8702900.0,-0.008104161663672005,-2.1891992205623088,-0.8918891053993224,61.7736781873348,70.53625828621217,0.24312754056351338,-0.27113367329077676,-1.529943083880454,-1.9695541467645725,38.456846981021094,0.5900001525878906,0.8598042673699595,0.13200054168701314,-0.9658362338897462,1.2298373172637724,-0.41691784610137006,0.6809189294753963,0.9465283569335909,20.31262572829322,-48.07299119283899,0.5489183877883806,2,0.37999916076660156,-0.35000038146972656,-1.4720020294189453,-2.277462959289551,2.049999237060547,0,-0.013714654637439372,1.9189322940830429,34.549999237060554,1.8799609380959306,34.259998321533196,-2.5999237078007638,34.52000045776367,-0.013714654637439372
8310,2013-02-26,34.060001373291016,34.439998626708984,33.939998626708984,34.36999893188477,7392400.0,-0.0061277817819545,1.2222372927333762,0.9393921879154705,53.50319632040464,67.97968359335803,0.4713400629079558,0.023557599810899887,-1.270161239825228,-1.758818070854261,39.38264748480087,0.5,0.7900088759629256,-0.1309986114501953,-1.0912372167439983,0.8292399938436077,-0.6111179140971004,0.34912069119670974,1.1082662216796848,12.903516903615248,-52.71825489324345,0.48011930264690156,2,0.5549983978271484,-0.1400012969970703,-1.262002944946289,-2.0674638748168945,2.5900001525878906,1,0.008514300914194362,-2.1891992205623088,34.27000045776367,1.9189322940830429,34.549999237060554,1.8799609380959306,34.259998321533196,0.008514300914194362
8311,2013-02-27,34.259998321533196,34.450000762939446,33.84999847412109,34.049999237060554,10667200.0,0.0058719007685952285,1.0338923874672363,-0.677421736562254,52.597395359206295,65.15267080007165,0.29622332126628237,-0.1087707231917534,-1.4063522729621027,-1.9608913201607052,39.717156227918856,0.6000022888183594,0.7167772022515706,0.02249851226805788,-0.8480699199309711,0.8930669444670869,-0.4127857038314531,0.45778272836756884,0.8345731353417989,41.414055786962706,-20.541210326312935,0.43528421609951395,2,0.31000137329102273,-0.3399982452392507,-1.4619998931884695,-2.267460823059075,2.0500030517578196,2,0.010216062637643963,1.2222372927333762,34.060001373291016,-2.1891992205623088,34.27000045776367,1.9189322940830429,34.549999237060554,0.010216062637643963
8312,2013-02-28,33.790000915527344,34.360000610351555,33.790000915527344,34.310001373291016,16553600.0,-0.01371854725720889,-1.1923045886365864,-2.4762034514079785,40.79757544553527,60.80381885270642,0.7388889065665865,0.42806632679456413,-0.8771588801647425,-1.491587309989356,40.01694614814305,0.5699996948242116,0.6599839808690504,-0.4759988784790039,-1.2367023654238594,0.28470460846585155,-0.8563506219514281,-0.09564713500657973,1.2050047027273365,0.0,-54.78235041032353,0.3803517434724272,2,0.75,0.14500045776367188,-1.004502296447754,-1.7974634170532227,2.759998321533203,3,0.04527963118798861,1.0338923874672363,34.259998321533196,1.2222372927333762,34.060001373291016,-2.1891992205623088,34.27000045776367,0.04527963118798861
8313,2013-03-01,33.59999847412109,33.90999984741211,33.549999237060554,33.689998626708984,14586800.0,-0.005623037474347781,-2.78950749894614,0.17307706415289487,38.192413988689445,56.05271681860001,0.8453437564685302,0.6282255666713326,-0.6266276411943892,-1.313272901964595,39.41926167475078,0.3600006103515554,0.5844584686981165,-0.6520011901855511,-1.4519122636055926,0.14790988323449028,-1.0519567268955683,-0.252045653475534,1.2745066738608628,3.875907098879351,-45.6702509189431,0.39995553671002,3,0.8200016021728587,0.335002899169929,-0.8144998550414968,-1.6074609756469656,3.0600013732910227,4,0.050892945738880924,-1.1923045886365864,33.790000915527344,1.0338923874672363,34.259998321533196,1.2222372927333762,34.060001373291016,0.050892945738880924
8314,2013-03-04,34.310001373291016,34.330001831054695,33.400001525878906,33.509998321533196,6613700.0,0.021131039625396975,1.2142759829610787,-8.888907726867515,50.62660379595326,53.606307726869595,0.016349162924441885,-0.049669893528111686,-1.2778949371089112,-2.038231856308755,38.73304589068891,0.9300003051757884,0.49971682000505524,0.03600158691406108,-0.7436182565868776,0.8156214304149998,-0.3538083348364083,0.42581150866453044,0.40556306538036324,86.66671510730265,36.9028619565392,0.38980992175046886,3,-0.1750011444091797,-0.3150005340576172,-1.5395021438598633,-2.3174638748168945,2.789997100830078,0,0.05275422576936317,-2.78950749894614,33.59999847412109,-1.1923045886365864,33.790000915527344,1.0338923874672363,34.259998321533196,0.05275422576936317
8315,2013-03-05,34.669998168945305,34.700000762939446,34.36999893188477,34.380001068115234,7653800.0,0.010492473950599601,-1.1290346397588196,0.3624949932289261,54.292329628682076,52.00788752276064,-0.41031163664607817,-0.33467822810852255,-1.564635928193134,-2.417601862756378,38.892346332453506,0.3899993896484304,0.3854029361784086,0.3374984741210838,-0.3698134113372191,1.0448103595793867,-0.016157468608071213,0.6911544168502388,-1.2699966430663991,97.69210679984857,47.630678086215845,0.3536559427291532,3,-0.549997329711907,-0.6499977111816335,-1.976999282836907,-2.6774606704711843,2.6000022888183665,1,0.04759162425791108,1.2142759829610787,34.310001373291016,-2.78950749894614,33.59999847412109,-1.1923045886365864,33.790000915527344,0.04759162425791108
8316,2013-03-06,34.27000045776367,34.700000762939446,34.150001525878906,34.669998168945305,6412100.0,-0.011537286769744304,1.3912859595147502,-1.3793162415648401,47.91210265310145,51.09048030270174,-0.05532365308488352,0.10454588974107537,-1.0977682603171601,-2.03727832384547,38.43833892118823,0.5499992370605398,0.21353964079160903,-0.08399925231933736,-0.7534032815451468,0.5854047769064721,-0.41870126693224563,0.2507027622935709,-0.8699989318847656,66.9230340359231,18.37123394192696,0.3347020146129049,3,-0.14999961853027344,-0.14500045776367188,-1.6295013427734375,-2.277462959289551,2.8600006103515554,2,0.06944852746787933,-1.1290346397588196,34.669998168945305,1.2142759829610787,34.310001373291016,-2.78950749894614,33.59999847412109,0.06944852746787933
8317,2013-03-07,34.43000030517578,34.540000915527344,34.15999984741211,34.299999237060554,5666000.0,0.004668802021444485,1.1714204749811992,-0.32500452997891166,46.97985889878939,49.63057269752185,-0.21084537183889296,-0.031055667724302793,-1.1953941214397616,-2.213004004261535,37.65732763739037,0.3800010681152344,0.09139905417652017,0.05950050354003622,-0.5997331400974772,0.7187341471775497,-0.27011631827871696,0.3891173253587894,-1.0039987945556632,79.23072182917818,34.52779326166519,0.3296168218187565,3,-0.3099994659423828,-0.22999954223632812,-1.7670011520385742,-2.43746280670166,1.700000762939446,3,0.05460357396025395,1.3912859595147502,34.27000045776367,-1.1290346397588196,34.669998168945305,1.2142759829610787,34.310001373291016,0.05460357396025395
8318,2013-03-08,34.68000030517578,34.68000030517578,34.34999847412109,34.5,5152100.0,0.007261109433171153,2.666680795151183,1.3846063558203756,45.391683601358466,47.810351076857806,-0.4922285284011849,-0.27216984915499864,-1.369857796845075,-2.473375440475138,36.738632899224385,0.3300018310546946,0.003215302511250684,0.29500045776367045,-0.37863899546593416,0.9686399109932751,-0.041819268851135405,0.6318201843784763,-1.228518809509275,98.46150234604073,57.971159298667516,0.3368197266148038,3,-0.6299991607666016,-0.4799995422363281,-2.017001152038574,-2.68746280670166,1.720001220703125,4,0.0539215373537838,1.1714204749811992,34.43000030517578,1.3912859595147502,34.27000045776367,-1.1290346397588196,34.669998168945305,0.0539215373537838
8319,2013-03-11,34.93000030517578,34.950000762939446,34.52000045776367,34.59000015258789,4903400.0,0.007208765795849503,1.2631531395874587,1.8888865341414827,51.27021660109137,47.56224221915633,-0.7138287785638724,-0.5072207364190859,-1.5335172687027523,-2.725120436962456,35.61659794109256,0.43000030517577414,-0.004102342977333251,0.5190004348754869,-0.1974797792207923,1.235480648971766,0.16076032782734728,0.8772405419236264,-1.453548424163813,97.49994039529925,56.59379779126691,0.35824010704813797,3,-0.7549991607666016,-0.6000003814697266,-2.159501075744629,-2.93746280670166,2.349998474121101,0,0.049527613144050964,2.666680795151183,34.68000030517578,1.1714204749811992,34.43000030517578,1.3912859595147502,34.27000045776367,0.049527613144050964
8320,2013-03-12,34.97999954223633,35.0,34.799999237060554,34.830001831054695,4980100.0,0.0014314124427057262,1.105286405525253,0.4411695407779526,55.637251693709274,47.90000403410111,-0.6924173609694861,-0.527561956515612,-1.494660182743388,-2.775519081587568,34.6096032039954,0.20000076293944602,-0.05093795617298014,0.5329996109008803,-0.22280913442836692,1.2888083562301276,0.1550952382362567,0.910903983565504,-1.4446057059472608,97.64700074498927,52.5846526112325,0.3779043726646241,3,-0.779998779296875,-0.6499996185302734,-2.1045007705688477,-2.8974618911743164,1.9000015258788991,1,0.06060603086415117,1.2631531395874587,34.93000030517578,2.666680795151183,34.68000030517578,1.1714204749811992,34.43000030517578,0.06060603086415117
8321,2013-03-13,35.009998321533196,35.029998779296875,34.709999084472656,34.889999389648445,4442400.0,0.0008575980471539069,3.0,0.8000050863405754,59.740282902585285,50.004749307106664,-0.6759208782001949,-0.5287514610656601,-1.4238773176329502,-2.826967991453209,33.55455407512482,0.31999969482421875,-0.08242705831980146,0.5274984359741168,-0.26504253171373193,1.3200394036619656,0.1312279521301889,0.9237689198180448,-1.3867281154214695,97.70109398636272,46.358683209135584,0.3962704838439253,3,-0.7949981689453054,-0.664997100830071,-2.1269989013671804,-2.9274606704711843,2.190002441406257,2,0.06455304897402536,1.105286405525253,34.97999954223633,1.2631531395874587,34.93000030517578,2.666680795151183,34.68000030517578,0.06455304897402536
8322,2013-03-14,35.139999389648445,35.139999389648445,34.93000030517578,35.029998779296875,6809800.0,0.0037132554798007256,2.8181439866829483,0.9166799122613497,57.99460151823254,52.20499236594478,-0.664126128838852,-0.63790213232582,-1.4662134146278447,-2.978493881025905,32.40652991415872,0.20999908447266336,-0.058343661968336846,0.6234994888305749,-0.22157975653835393,1.4685787341995038,0.20095986614611405,1.0460391115150358,-1.4041908976819073,100.0,45.53739528291315,0.4225396226844635,3,-0.8699989318847727,-0.7949981689453196,-2.256999969482429,-3.057461738586433,1.749999999999993,3,0.056630669124399624,3.0,35.009998321533196,1.105286405525253,34.97999954223633,1.2631531395874587,34.93000030517578,0.056630669124399624
8323,2013-03-15,34.139999389648445,35.09000015258789,34.130001068115234,34.919998168945305,13695200.0,-0.028457598672997686,-1.4000114441572808,-7.090858648910496,48.526062386413166,51.97159887599588,0.4699485286688301,0.3351775915196029,-0.4084484652771678,-1.9823795691772617,30.31996105138114,1.0099983215332102,-0.06725035782578459,-0.34850044250487855,-1.205011715498614,0.5080108304888569,-0.7767560790017498,0.07975519399199271,-0.2637718079137201,0.9899344701912428,-55.405067953230876,0.4282556364968678,3,0.49500083923339133,0.2050018310546804,-1.166998863220222,-1.9062986373901438,3.0699996948242116,4,0.058289446808548195,2.8181439866829483,35.139999389648445,3.0,35.009998321533196,1.105286405525253,34.97999954223633,0.058289446808548195
8324,2013-03-18,33.459999084472656,34.009998321533196,33.439998626708984,33.939998626708984,8895900.0,-0.019917994063642808,-1.1923045886365864,0.6153849915881016,43.85242729982389,50.81160972834497,1.136177356923163,0.9355548990469131,0.28327581131947,-1.2918720510623984,27.851354108747078,0.7000007629394602,-0.008102986783399047,-0.9475006103515611,-1.8721767860407752,-0.02282443466234696,-1.4098386981961681,-0.485162522506954,1.6800003051757884,1.1764969875124769,-58.211610005656894,0.46233808784460784,3,0.8299999237060547,0.8850021362304688,-0.16749954223632812,-1.0457429885864258,3.0600013732910156,0,0.08786618415571268,-1.4000114441572808,34.139999389648445,2.8181439866829483,35.139999389648445,3.0,35.009998321533196,0.08786618415571268
8325,2013-03-19,33.540000915527344,33.740001678466804,33.27000045776367,33.52000045776367,7540600.0,0.00239096931391769,1.2380904805587178,-0.041667660078360313,42.43699937089538,50.203264919210966,0.9823314172061615,0.7955291639753526,0.2226169116609782,-1.3570408873261925,25.15206570160322,0.4700012207031321,0.0862494458173586,-0.8034988403320327,-1.7834936502319394,0.17649596956787406,-1.293496245281986,-0.3135014353820793,1.5659984588623104,14.438535400206796,-45.272427821732066,0.48999740494995186,3,0.6649990081787109,0.7399997711181641,0.16749858856201172,-0.971552848815918,2.950000762939453,1,0.11150857965654093,-1.1923045886365864,33.459999084472656,-1.4000114441572808,34.139999389648445,2.8181439866829483,35.139999389648445,0.11150857965654093
8326,2013-03-20,33.810001373291016,33.81999969482422,33.5,33.65999984741211,6664900.0,0.008050102873988774,2.764742841755677,7.499904634751097,50.21930319890712,50.56320317477961,0.7154559245671308,0.49498838078249463,-0.03320862990829454,-1.6078829749794252,23.028940036901208,0.31999969482421875,0.08434412340245956,-0.4979984283447294,-1.5022121581357624,0.5062153014463036,-1.0001052932402459,0.004108436550787076,1.2225580444335975,28.87707080041359,-36.80120330309275,0.502106864895518,3,0.39499855041503906,0.4699993133544922,-0.0650014877319336,-1.2151641845703125,2.6499977111816406,2,0.09080152529214125,1.2380904805587178,33.540000915527344,-1.1923045886365864,33.459999084472656,-1.4000114441572808,34.139999389648445,0.09080152529214125
8327,2013-03-21,33.47999954223633,33.81999969482422,33.31999969482422,33.779998779296875,5889800.0,-0.009760479670236855,1.631571550469307,-1.999974568943594,48.723415825472024,50.93339564412556,1.0018877939334772,0.8048221360070968,0.3071033981964888,-1.2569997523975545,21.998926745240958,0.5,0.024476767149039347,-0.7890003204345675,-1.8594626066423103,0.2814619657731754,-1.324231463538439,-0.25376917733069604,1.4820575170898493,11.538413169510923,-59.39804658371762,0.5352311431038715,3,0.7250003814697266,0.8000011444091797,0.2650003433227539,-0.885162353515625,3.25,3,0.11111114909097286,2.764742841755677,33.810001373291016,1.2380904805587178,33.540000915527344,-1.1923045886365864,33.459999084472656,0.11111114909097286
8328,2013-03-22,33.689998626708984,33.689998626708984,33.330001831054695,33.5,5058700.0,0.006272374173952322,2.789467343947563,-0.6333303663390257,42.61900955854838,49.97215041717634,0.7115117660613492,0.5555751070871366,0.10297491041671236,-1.4462165363446147,21.237619284269044,0.35999679565428977,0.03102115403064687,-0.5360012054443359,-1.6278154256894837,0.5558130148008118,-1.0819083155669063,0.009905904678234378,1.2043761685546954,56.75667316198131,-11.686458132473305,0.5459071101225729,3,0.5150012969970703,0.5900020599365234,0.12000083923339844,-1.0039997100830078,3.229999542236328,4,0.0949837011985668,1.631571550469307,33.47999954223633,2.764742841755677,33.810001373291016,1.2380904805587178,33.540000915527344,0.0949837011985668
8329,2013-03-25,33.799999237060554,34.080001831054695,33.56999969482422,33.759998321533196,7022200.0,0.0032650820669479774,-1.4285921889191981,0.2105326560524369,38.987357419681544,48.12216216450659,0.4742346453772939,0.4306367609338153,-0.008782426107323715,-1.5362696176562949,19.73662789481027,0.5100021362304759,0.03218801932745663,-0.40250053405760866,-1.5104405171706432,0.7054394490554259,-0.9564705256141295,0.15146945749891216,1.0294005847031258,65.43183712683171,0.660063111121076,0.5539699915565183,3,0.4050006866455007,0.48000144958495383,0.055000305175774145,-1.069000244140632,3.0900001525878835,0,0.10088757172731389,2.789467343947563,33.689998626708984,1.631571550469307,33.47999954223633,2.764742841755677,33.810001373291016,0.10088757172731389
8330,2013-03-26,34.34999847412109,34.34999847412109,33.84999847412109,33.84999847412109,5855400.0,0.01627216714423696,1.0,12.49971390424885,50.97558502071558,47.148306844298844,-0.1950386277212388,-0.10173887324180697,-0.5387093826706462,-2.0606222847512825,18.886983864359163,0.5499992370605327,0.034035779757388696,0.13299884796141725,-0.9746793722182758,1.2406770681411103,-0.4208402621284293,0.6868379580512638,0.4170253730825948,100.0,34.033863238638304,0.5538391100898465,3,-0.14499855041503196,-0.06999778747557883,-0.2499990463256765,-1.444000244140618,2.710002899169929,1,0.0631732774392244,-1.4285921889191981,33.799999237060554,2.789467343947563,33.689998626708984,1.631571550469307,33.47999954223633,0.0631732774392244
8331,2013-03-27,34.610000610351555,34.639999389648445,34.060001373291016,34.130001068115234,8637100.0,0.007569203719946405,1.1481523343953017,0.959999084472642,52.14285844037171,46.49811316898098,-0.5785925613191338,-0.35223451507699366,-0.7748818188221733,-2.293358831388197,18.39253038244118,0.579998016357429,-0.011968804473454497,0.3755008697509723,-0.7460106331677352,1.4970123726696798,-0.18525488170838145,0.936256621210326,0.09714230127452339,97.727364679362,32.057773631395165,0.5607557514593542,3,-0.43000030517577414,-0.4050006866455007,-0.4100008010864187,-1.6090011596679616,2.1899986267089915,2,0.05431959072410275,1.0,34.34999847412109,-1.4285921889191981,33.799999237060554,2.789467343947563,33.689998626708984,0.05431959072410275
8332,2013-03-28,35.31999969482422,35.34000015258789,34.529998779296875,34.59999847412109,11468200.0,0.020514275410336458,1.1315765697937057,1.5000039736468116,56.8669408444063,47.42487744209132,-1.4084913783424398,-0.9926252268223976,-1.4413487369354527,-2.971303848602325,18.38742985061269,0.8100013732910156,-0.07151485156882131,1.009000015258792,-0.19084027016479155,2.2088403006823754,0.4090798725469966,1.6089201579705872,-2.049999237060547,99.00495151914276,35.93491956314639,0.5999201427117918,3,-1.0149993896484375,-1.0149993896484375,-1.0299997329711914,-2.319000244140625,0.529998779296875,3,0.03227631368908224,1.1481523343953017,34.610000610351555,1.0,34.34999847412109,-1.4285921889191981,33.799999237060554,0.03227631368908224
8333,2013-04-01,35.310001373291016,35.310001373291016,34.950000762939446,35.18000030517578,6024900.0,-0.00028307818855011213,4.538425423281309,0.1805567329292569,54.298652687504784,48.58556915183364,-1.3578693337535412,-0.893773452026565,-1.3767207665312782,-2.9252302765347906,18.972012390489184,0.36999893188477273,-0.15726320772742497,0.913501548767087,-0.31634273313118655,2.1433458306653606,0.2985794078179538,1.5284236897162202,-1.9986009216308602,98.305154150368,37.9548406739557,0.6149221409491354,4,-1.0050010681152344,-1.0050010681152344,-0.9950008392333984,-2.309001922607422,0.75,0,0.040215183056306,1.1315765697937057,35.31999969482422,1.1481523343953017,34.610000610351555,1.0,34.34999847412109,0.040215183056306
8334,2013-04-02,36.11999893188477,36.150001525878906,35.34000015258789,35.45000076293945,10956900.0,0.022939607111045035,1.2191716396852106,5.153789723876929,61.003854464152916,50.648553051084484,-1.9566256777653521,-1.645588027663159,-2.1241290585766563,-3.6946891200332104,19.220181919798325,0.8400001525878906,-0.22924499477702653,1.6329992294311566,0.18323567832419485,3.0827627805381184,0.9081174538776793,2.357881004984634,-2.768026486206061,98.69554112238227,41.28411932055313,0.7248817755534794,4,-1.3849983215332102,-1.4099979400634837,-1.8349990844726634,-3.118999481201179,0.17000198364257102,1,0.02214837377401868,4.538425423281309,35.310001373291016,1.1315765697937057,35.31999969482422,1.1481523343953017,34.610000610351555,0.02214837377401868
8335,2013-04-03,36.31999969482422,36.38999938964844,35.900001525878906,36.13000106811523,10143200.0,0.005537119846448668,1.9697018738367993,0.2835808148671191,62.24299825094424,51.984519167977496,-1.9230415763790134,-1.8083518818846471,-2.2566366501567643,-3.850891180012269,19.0151407505121,0.48999786376953125,-0.1759042445268335,1.750499916076663,0.08513171189738955,3.4158681202559364,0.9178158139870263,2.5831840181662997,-2.8561060859374976,96.99571869448833,42.83495709352175,0.8326841020896358,4,-1.4650001525878906,-1.489999771118164,-2.0349998474121094,-3.319000244140625,-0.1399993896484375,2,0.01569382432856803,1.2191716396852106,36.11999893188477,4.538425423281309,35.310001373291016,1.1315765697937057,35.31999969482422,0.01569382432856803
8336,2013-04-04,36.650001525878906,36.88999938964844,36.45000076293945,36.52000045776367,7713000.0,0.00908595357454578,-2.2592435609432178,0.6842210934205779,63.603615368753786,53.63787467278658,-2.0202776999320164,-2.056337297363555,-2.5190771592150156,-4.132432399536057,19.492484772791904,0.5699996948242188,-0.022137187192875274,1.9615016937255874,0.06250135360652109,3.8605020338446536,1.0120015236660578,2.911001863785117,-3.0105415701464793,89.83060162286232,39.755187015839866,0.9495001700595315,4,-1.5400009155273438,-1.5700016021728516,-2.3825016021728516,-3.6490020751953125,-0.48000335693359375,3,0.011186898508656506,1.9697018738367993,36.31999969482422,1.2191716396852106,36.11999893188477,4.538425423281309,35.310001373291016,0.011186898508656506
8337,2013-04-05,36.310001373291016,36.54999923706055,36.18999862670898,36.36999893188477,8250200.0,-0.009276947842630112,-1.3999796551548087,-0.46151588955080436,72.18814480238076,56.923334144323505,-1.3819525410941935,-1.6530219123725516,-2.111172130187761,-3.737489274309503,19.806587102958808,0.460002899169929,0.14250176336975784,1.5275014877319322,-0.4994322051350366,3.554435180598901,0.5140346412984513,2.540968334165413,-2.4104982628453087,70.10317386969861,13.24793675667621,1.013466846433483,4,-1.0800018310546875,-1.230001449584961,-2.0650014877319336,-3.309001922607422,0.039997100830078125,4,0.013494845641343511,-2.2592435609432178,36.650001525878906,1.9697018738367993,36.31999969482422,1.2191716396852106,36.11999893188477,0.013494845641343511
8338,2013-04-08,36.54999923706055,36.54999923706055,35.93000030517578,36.310001373291016,5584300.0,0.006609690297232351,4.1667037543313095,-4.000127161749272,84.71909688557882,62.004638529423204,-1.3115153436382556,-1.8400830196797173,-2.278753821842024,-3.9310097910074475,19.73359058866454,0.6199989318847656,0.2635673422057039,1.673999404907228,-0.5001980354513336,3.8481968452657895,0.5869006847279437,2.7610981250865123,-2.411256424278619,78.06449548758007,13.581078118279478,1.0870987201792826,4,-1.1800003051757812,-1.4699993133544922,-2.312498092651367,-3.548999786376953,0.5,0,-0.019151868058855492,-1.3999796551548087,36.310001373291016,-2.2592435609432178,36.650001525878906,1.9697018738367993,36.31999969482422,-0.019151868058855492
8339,2013-04-09,36.65999984741211,36.75,36.400001525878906,36.560001373291016,5444700.0,0.0030095926852995447,1.5,0.4166640175477636,84.82142020853112,65.76528688362494,-1.087526022753849,-1.9118527196868058,-2.3132446536786375,-3.993651402173306,19.322291542429433,0.34999847412109375,0.439236869534831,1.6975000381469698,-0.6187575606279765,4.013757636921916,0.5393712387594931,2.8556288375344465,-2.301156508480858,76.7676728755173,5.707964442201586,1.1581287993874736,4,-1.1849994659423828,-1.5799999237060547,-2.482499122619629,-3.6590003967285156,1.0,1,-0.016366570556967663,4.1667037543313095,36.54999923706055,-1.3999796551548087,36.310001373291016,-2.2592435609432178,36.650001525878906,-0.016366570556967663
8340,2013-04-10,37.099998474121094,37.13999938964844,36.65999984741211,36.72999954223633,6689200.0,0.012002144804701853,1.1333276819395584,3.7000457770656903,85.37633032505339,69.45789487081178,-1.225263831995342,-2.302956676674995,-2.677833765245701,-4.381796068366533,18.952838283722723,0.4799995422363281,0.6636402068768845,2.031498718261716,-0.47440414588209023,4.537401582405522,0.7785472861898128,3.284450150333619,-2.5386626511324693,96.6941367112871,19.460093741580707,1.2529514320719042,4,-1.2649993896484375,-1.894998550415039,-3.0349979400634766,-4.0989990234375,-0.26999664306640625,2,-0.02183281918889457,1.5,36.65999984741211,4.1667037543313095,36.54999923706055,-1.3999796551548087,36.310001373291016,-0.02183281918889457
8341,2013-04-11,37.27000045776367,37.54999923706055,37.0,37.02000045776367,6812200.0,0.004582263898505579,-2.793086211886033,0.6756776262204489,92.2049300525222,73.38433811615799,-1.0932292420121215,-2.4189864191044563,-2.7795345879907387,-4.49122773638895,18.94301980233578,0.5499992370605469,0.9250189825374946,2.088500595092775,-0.6032279034303656,4.780229093615915,0.7426363458312011,3.4343648443543486,-2.450798278109069,82.71611333896904,-2.711163829043514,1.3458642492615716,4,-1.0200004577636719,-1.8600006103515625,-3.1999998092651367,-4.269001007080078,-0.6800003051757812,3,-0.02924604612825632,1.1333276819395584,37.099998474121094,1.5,36.65999984741211,4.1667037543313095,36.54999923706055,-0.02924604612825632
8342,2013-04-12,37.13000106811523,37.25,36.93000030517578,37.11000061035156,5373100.0,-0.0037563559948731173,1.4615520049297945,0.08000183105465908,88.91407088780629,77.23049569396927,-0.7481573486601292,-2.236946399056528,-2.5679064296077954,-4.2867202331533605,18.705955883774624,0.3400001525878906,1.1070032175627418,1.8490011215209918,-0.9798945267082573,4.677896769750241,0.4345532974063673,3.2634489456356164,-1.9831032415719108,74.07417000845312,-14.360947900242238,1.4144478241146257,4,-0.6850013732910085,-1.720001220703118,-3.007500648498528,-4.1290016174316335,0.6800003051757884,4,-0.02585518102756812,-2.793086211886033,37.27000045776367,1.1333276819395584,37.099998474121094,1.5,36.65999984741211,-0.02585518102756812
8343,2013-04-15,36.13000106811523,37.09000015258789,36.11000061035156,36.84000015258789,8227700.0,-0.02693239890204946,-1.6133321126302083,-35.49914171277284,71.93976367544441,78.4455967174461,0.4250951863625758,-1.1385925981591143,-1.527697941204643,-3.2249206420344265,19.84462665033872,1.0200004577636648,1.2580733758154992,0.7495010375976463,-2.050254801196246,3.5492568763915386,-0.6503768817992963,2.149378956994589,-0.6947310723098425,1.388922002611517,-86.23996845882452,1.399877919396945,4,0.5949993133544993,-0.7200012207031179,-1.9700002670288015,-3.1290016174316335,1.5900001525879048,0,0.006089050636647109,1.4615520049297945,37.13000106811523,-2.793086211886033,37.27000045776367,1.1333276819395584,37.099998474121094,0.006089050636647109
8344,2013-04-16,36.400001525878906,36.47999954223633,35.900001525878906,36.27999877929688,7866000.0,0.007473026564672747,3.142861035422343,-0.1690181708771549,70.37776887934328,79.34946012060156,0.2223751331833057,-1.2406509727836976,-1.753201021649204,-3.4312305049320173,20.59699365054644,0.5799980163574219,1.3477143187454814,0.8725013732910156,-1.8089116199919744,3.5539143665740056,-0.46820512335047937,2.2132078699325106,-0.7109640211229049,30.30307233832019,-53.457528394765575,1.3407064966414957,4,0.3249988555908203,-0.9900016784667969,-2.27500057220459,-3.3990020751953125,1.3199996948242259,1,0.01785707922895341,-1.6133321126302083,36.13000106811523,1.4615520049297945,37.13000106811523,-2.793086211886033,37.27000045776367,0.01785707922895341
8345,2013-04-17,37.27999877929688,37.47999954223633,36.459999084472656,36.84000015258789,14361800.0,0.02417574770683273,1.428572077329349,3.6665713014180397,73.6283279049795,80.46331706907108,-0.5667224641141004,-1.924774896613826,-2.565629816878918,-4.242999172478193,21.488725445881347,1.0799980163574219,1.4886163844299745,1.5654987335205135,-1.053223466365992,4.184220933407019,0.2561376335772607,2.8748598334637663,-1.3799972534179759,83.6363131940162,1.5745677329625494,1.3093610999432528,4,-0.5549983978271555,-1.8699989318847727,-3.027498245239265,-4.278999328613288,0.20000076293944602,2,0.010193162032136494,3.142861035422343,36.400001525878906,-1.6133321126302083,36.13000106811523,1.4615520049297945,37.13000106811523,0.010193162032136494
8346,2013-04-18,36.88000106811523,37.47000122070313,36.61000061035156,37.45000076293945,7750800.0,-0.010729552689894173,1.8196713110037848,-1.2954578951475118,64.60677488325493,79.62094263361266,-0.14602433770077283,-1.3523221194718857,-2.1122794387168753,-3.7783214519413093,22.58899266505919,0.8600006103515696,1.5227847013675415,1.0120010375976491,-1.4941654979748051,3.5181675731701034,-0.24108223018858155,2.26508430538388,-0.979999542236321,62.025365354296035,-17.15402974401264,1.2530832677862278,4,-0.1550006866455007,-1.470001220703118,-2.6150007247924734,-3.8790016174316335,0.8799972534179759,3,-0.001355727646758842,1.428572077329349,37.27999877929688,3.142861035422343,36.400001525878906,-1.6133321126302083,36.13000106811523,-0.001355727646758842
8347,2013-04-19,37.20000076293945,37.29999923706055,36.90999984741211,37.04999923706055,6665900.0,0.008676781061725203,1.2285776566757494,-0.26316071261259727,66.72567638368997,77.62167368895834,-0.36487123461748894,-1.4538803889628582,-2.382489831107378,-4.039857298224561,23.45909660247587,0.4199981689453196,1.5442832229806314,1.146000671386716,-1.1579499407095497,3.4499512834829815,-0.005974634661413347,2.297975977434845,-1.101999511718752,82.27853602358354,5.290460545399682,1.1519753060481321,4,-0.47500038146972656,-1.7900009155273438,-2.9200000762939453,-4.199001312255859,1.3600006103515625,4,-0.016397865533359757,1.8196713110037848,36.88000106811523,1.428572077329349,37.27999877929688,3.142861035422343,36.400001525878906,-0.016397865533359757
8348,2013-04-22,36.88999938964844,37.22000122070313,36.560001373291016,37.0,5354200.0,-0.008333370078848379,1.3999861284505117,-0.7333299425258125,57.475735922094096,74.58326432379866,-0.0017532928010837168,-0.9400477050904641,-2.0346238774991505,-3.6717584646461745,24.16259168544868,0.6599998474121165,1.523706871624107,0.6759992599487319,-1.3663052518913403,2.718303771788804,-0.3451529959713042,1.697151515868768,-0.6177583801269577,62.658171309094676,-11.105530362389324,1.0211522559200346,4,-0.16499900817871094,-1.4799995422363281,-2.582498550415039,-3.8889999389648438,0.8300018310546946,0,0.024939062045653992,1.2285776566757494,37.20000076293945,1.8196713110037848,36.88000106811523,1.428572077329349,37.27999877929688,0.024939062045653992
8349,2013-04-23,37.209999084472656,37.34000015258789,36.86000061035156,37.11000061035156,5291200.0,0.008674429387873994,1.666659602424448,-0.9090719933416562,58.44402235833849,71.59078566083033,-0.263210414405215,-1.0450609063477074,-2.3129046551522947,-3.9289117887382616,25.762678577744495,0.4799995422363281,1.4973122296251091,0.8254989624023423,-0.9153716803882972,2.566369605192982,-0.04493635899297743,1.695934283797662,-0.7844270876464918,73.5293787656094,2.5926562264131263,0.8704353213953212,4,-0.4849987030029297,-1.7999992370605469,-2.719998359680176,-4.2089996337890625,0.470001220703125,1,0.013706050759976884,1.3999861284505117,36.88999938964844,1.2285776566757494,37.20000076293945,1.8196713110037848,36.88000106811523,0.013706050759976884
8350,2013-04-24,36.52000045776367,37.349998474121094,36.38999938964844,37.27000045776367,5434100.0,-0.018543365860949845,1.109897296164326,-7.500114442664225,48.84545986127495,66.77306675069175,0.375333777364105,-0.19410764592402785,-1.5835090645455452,-3.1833481933872037,27.38912183967514,0.9599990844726562,1.3794512914138437,0.027000236511227627,-1.4267943106857075,1.4807947837081628,-0.6998970370872399,0.7538975101096952,1.029998779296875,12.037115528617166,-54.175302678826,0.7268972735984678,4,0.1700000762939453,-1.1100006103515625,-2.202500343322754,-3.0550003051757812,0.14999771118164062,2,0.032858728036635476,1.666659602424448,37.209999084472656,1.3999861284505117,36.88999938964844,1.2285776566757494,37.20000076293945,0.032858728036635476
8351,2013-04-25,36.4900016784668,36.81999969482422,36.45000076293945,36.61999893188477,5321400.0,-0.0008214342530353802,-2.5238147138964577,0.1733296712239678,51.69173471465733,62.63725162034188,0.316318423627294,-0.016909289286765272,-1.5149391760948419,-3.1013019028552975,28.59527314428917,0.3699989318847656,1.246816677500803,-0.09699859619140483,-1.2501922884841292,1.0561950961013196,-0.6735954423377706,0.4795982499549609,1.036797561645507,10.416915019590078,-53.01882447263609,0.5765968461463623,4,0.1999988555908203,-1.055002212524414,-2.2475013732910156,-2.5700016021728516,0.6699981689453125,3,0.02713066095455252,1.109897296164326,36.52000045776367,1.666659602424448,37.209999084472656,1.3999861284505117,36.88999938964844,0.02713066095455252
8352,2013-04-26,36.459999084472656,36.70000076293945,36.25,36.36000061035156,6126800.0,-0.0008222141028797481,-1.8125074505877024,-0.769235283760742,49.11937173165717,60.10165251547664,0.2696423057737434,0.10843789353116051,-1.4510769154518215,-3.0182849898370705,28.706163499303873,0.4500007629394531,1.0627166358825662,-0.1840011596679716,-1.1747662483291421,0.8067639289931989,-0.6793837039985533,0.3113813846626101,1.0440641586303698,19.090852343267745,-40.73904609097542,0.4953825443305851,4,0.23000144958496094,-1.0249996185302734,-2.217498779296875,-2.539999008178711,0.3400001525878906,4,0.0356554928607824,-2.5238147138964577,36.4900016784668,1.109897296164326,36.52000045776367,1.666659602424448,37.209999084472656,0.0356554928607824
8353,2013-04-29,36.72999954223633,36.790000915527344,36.400001525878906,36.4900016784668,3111800.0,0.007405388495433485,1.166659602424448,2.4000152590218966,50.66413415003133,57.91124865666419,0.10471383829361258,-0.052412506498910716,-1.6911193198546215,-3.227723537299923,28.866117719763267,0.3899993896484375,0.8301830592793848,0.0149993896484375,-0.7513585851327136,0.7813573644295886,-0.3681795977421416,0.3981783770390166,0.7239011711425789,43.636382552244086,-13.47056895751571,0.3831789873905764,4,0.13500022888183594,-1.289999008178711,-2.487499237060547,-2.809999465942383,-0.43000030517578125,0,0.04982308341578778,-1.8125074505877024,36.459999084472656,-2.5238147138964577,36.4900016784668,1.109897296164326,36.52000045776367,0.04982308341578778
8354,2013-04-30,36.91999816894531,36.97999954223633,36.47999954223633,36.70000076293945,6425500.0,0.005172845877400745,1.941175150624376,0.9166640175477636,48.20716707625298,55.08667523125014,-0.004208864444983362,-0.18909942274303404,-1.8605848668487397,-3.356206677982577,28.110311894776878,0.5,0.6228094789078966,0.16499805450439453,-0.552555447815223,0.8825515568240121,-0.19377869665541425,0.5237748056642033,0.4857465158984411,60.90900894027563,8.445655864502946,0.35877675115980706,4,-0.05999755859375,-1.3599987030029297,-2.6774978637695312,-2.999998092651367,-0.279998779296875,1,0.02166855610601659,1.166659602424448,36.72999954223633,-1.8125074505877024,36.459999084472656,-2.5238147138964577,36.4900016784668,0.02166855610601659
8355,2013-05-01,36.88999938964844,37.20000076293945,36.61999893188477,36.77000045776367,5458500.0,-0.000812534690809108,-1.7619004368716593,0.545456121794316,46.10654119839505,53.03109371071015,-0.039503497183403624,-0.12038013473126341,-1.8015963202964898,-3.2653914922030722,27.169166215309932,0.5800018310546804,0.5541211517002864,0.10649929046631001,-0.5830388986852881,0.7960374796179082,-0.2382698041094855,0.45126838504210554,0.46951550780156737,67.36830270200814,17.957932292638866,0.34476909457579824,5,-0.09000015258789062,-1.1900005340576172,-2.6474990844726562,-2.969999313354492,0.6199989318847656,2,0.021415042792031658,1.941175150624376,36.91999816894531,1.166659602424448,36.72999954223633,-1.8125074505877024,36.459999084472656,0.021415042792031658
8356,2013-05-02,37.060001373291016,37.150001525878906,36.83000183105469,36.95000076293945,4202800.0,0.004608348778945226,1.2068874799400173,0.916679912261182,49.28717157450017,51.09348206524462,-0.20259201217759681,-0.2720386055576256,-1.9303640408455678,-3.373277533349139,25.705299891365748,0.31999969482421875,0.4882052836582744,0.2560012817382784,-0.44116213407929905,0.9531646975558559,-0.09258042617051387,0.6045829896470707,0.2551329282609913,85.26323397728048,37.362747615158156,0.3485817079087898,5,-0.26000213623046875,-1.2550010681152344,-2.8175010681152344,-3.1400012969970703,0.43000030517578125,3,-0.010523561518990587,-1.7619004368716593,36.88999938964844,1.941175150624376,36.91999816894531,1.166659602424448,36.72999954223633,-0.010523561518990587
8357,2013-05-03,36.79999923706055,37.25,36.61000061035156,37.25,5363500.0,-0.007015707679327021,1.8444369092527444,-4.0908933277847135,58.03355471394334,51.15546193100564,-0.0059195904793512,0.02799022082723468,-1.6229167995269478,-3.0593187358350207,24.556092986616708,0.6399993896484375,0.3071789276596135,-0.028500747680666905,-0.685872117936313,0.6288706225749792,-0.35718643280848994,0.30018493744715613,0.4725296924293829,47.05863873405678,-6.447434664976676,0.32868568512782365,5,0.0,-0.7600002288818359,-2.607499122619629,-2.8799991607666016,0.030002593994140625,4,0.009782625484106244,1.2068874799400173,37.060001373291016,-1.7619004368716593,36.88999938964844,1.941175150624376,36.91999816894531,0.009782625484106244
8358,2013-05-06,35.849998474121094,36.77999877929688,35.79999923706055,36.75,8604900.0,-0.025815238658557504,1.041667660078345,2.0,44.329863661890336,49.58722207584474,0.8728303503006885,0.9727322923628492,-0.644880834710861,-2.0588055235771208,23.62254788129938,1.0,0.19320562176052647,-0.9435014724731445,-1.725947542445546,-0.16105540250074313,-1.3347245074593488,-0.5522784374869403,1.4000015258789062,3.4482214312210444,-50.80379452673988,0.3912230349862022,5,0.7250003814697266,0.40000152587890625,-1.5449981689453125,-1.904998779296875,0.5900001525878835,0,0.0264993250592529,1.8444369092527444,36.79999923706055,1.2068874799400173,37.060001373291016,-1.7619004368716593,36.88999938964844,0.0264993250592529
8359,2013-05-07,36.060001373291016,36.08000183105469,35.58000183105469,35.7400016784668,8347700.0,0.005857821704553734,1.7777730682829653,-0.3555546136565931,35.40674397657156,48.0940314219888,0.5392535512616092,0.7541393845404798,-0.8148036762823452,-2.222997281172354,22.534483255085057,0.5,0.030683259853873324,-0.7034986495971651,-1.550816619004344,0.14381931981001372,-1.127157634300751,-0.27983966489357925,1.1899986267089844,28.74251907350724,-20.892351867564514,0.42365898470358854,5,0.3549995422363281,0.3849983215332031,-1.7550010681152344,-2.115001678466797,0.6399993896484375,1,0.006655514548795649,1.041667660078345,35.849998474121094,1.8444369092527444,36.79999923706055,1.2068874799400173,37.060001373291016,0.006655514548795649
8360,2013-05-08,36.290000915527344,36.290000915527344,35.880001068115234,36.0099983215332,6767500.0,0.006378245520719306,1.9285432078582037,0.8750089407052428,42.643400535959515,47.08866095768905,0.30530349923809297,0.4852230910322817,-0.9944542482650434,-2.404157412367553,20.87349764375167,0.4099998474121094,-0.04202225822532313,-0.43299922943115376,-1.2899727493591584,0.42397429049685087,-0.8614859893951561,-0.004512469467151448,0.8263992309570298,42.514961852985515,-5.32322290914427,0.42848675996400315,5,0.125,0.27499961853027344,-1.567500114440918,-1.9400005340576172,0.5200004577636719,2,0.009644487883474717,1.7777730682829653,36.060001373291016,1.041667660078345,35.849998474121094,1.8444369092527444,36.79999923706055,0.009644487883474717
8361,2013-05-09,36.18000030517578,36.36000061035156,36.0,36.18999862670898,4861500.0,-0.003031154796816149,1.0571328922845526,-0.035707960381985766,36.57896559651217,45.695282498228494,0.409800941771735,0.5369040044146232,-0.8407922835031059,-2.240175090560534,18.705283929151364,0.3600006103515625,-0.15627853902630306,-0.48849983215332315,-1.3376048263415043,0.36060516203485804,-0.9130523292474138,-0.06394733505923256,0.8134879760742209,35.928091735574945,-7.241587957672195,0.4245524970940902,5,0.2350006103515625,0.38500022888183594,-1.3375005722045898,-1.710000991821289,0.7099990844726562,3,0.03676058610113264,1.9285432078582037,36.290000915527344,1.7777730682829653,36.060001373291016,1.041667660078345,35.849998474121094,0.03676058610113264
8362,2013-05-10,36.16999816894531,36.40999984741211,35.959999084472656,36.25,6667100.0,-0.0002764548409646128,1.2499952316466079,8.001526135068639,39.71429069673659,44.47863322564019,0.41833251653468295,0.4967670202038832,-0.7711930767219144,-2.175931215088255,16.53766490311497,0.4500007629394531,-0.16127093534073822,-0.45050182342529155,-1.2982967909465373,0.3972931440959542,-0.874399307185918,-0.026604339664665133,0.7104111962890656,49.16648652772627,8.112414705803396,0.42389748376062436,5,0.24500274658203125,0.3950023651123047,-1.074997901916504,-1.4499988555908203,1.3400001525878906,4,0.03649443119559814,1.0571328922845526,36.18000030517578,1.9285432078582037,36.290000915527344,1.7777730682829653,36.060001373291016,0.03649443119559814
8363,2013-05-13,36.349998474121094,36.56999969482422,36.040000915527344,36.04999923706055,6217100.0,0.0049765085509549944,-2.3125350181796507,-3.749904634751097,37.202403253383835,43.255881689765836,0.19976818381397976,0.35214825906025027,-0.882150645868272,-2.2989432597095174,15.824425858415548,0.529998779296875,-0.17968478456547388,-0.2815013885498061,-1.1079400883850212,0.544937311285409,-0.6947207384674172,0.131717961367805,0.42637828837890623,77.77760652276108,39.14473784366861,0.41321934991760884,5,0.06500244140625,0.21500205993652344,-1.1949987411499023,-1.6299991607666016,-0.1399993896484375,0,0.013205044761565254,1.2499952316466079,36.16999816894531,1.0571328922845526,36.18000030517578,1.9285432078582037,36.290000915527344,0.013205044761565254
8364,2013-05-14,37.04999923706055,37.099998474121094,36.22000122070313,36.41999816894531,6309000.0,0.01925724325512168,1.4109528910720157,2.100008900982923,57.86345916135781,44.562205907872816,-0.5362444836084208,-0.31269134764995243,-1.5264401085462964,-2.9428992943782646,15.707609538205336,0.8799972534179616,-0.1613886784047338,0.38599948883056356,-0.45313286845787815,1.2251318461190053,-0.033566689813660844,0.805565667474788,-1.4699974060058594,95.9016931663618,51.67789548221126,0.41956617864422163,5,-0.6349983215332031,-0.4849987030029297,-1.8249998092651367,-2.3149986267089844,-1.8800010681152415,1,-0.016464254329630168,-2.3125350181796507,36.349998474121094,1.2499952316466079,36.16999816894531,1.0571328922845526,36.18000030517578,-0.016464254329630168
8365,2013-05-15,37.65999984741211,37.70000076293945,37.09000015258789,37.13000106811523,7853100.0,0.016464254329630057,1.0,0.8412664773449865,64.81005763555171,46.28697102576743,-1.146053924065484,-0.9410096022598111,-2.084098060217464,-3.4882190477620725,14.816005044853044,0.6500015258789062,-0.15634843320151504,0.9770000457763643,0.06508809969395202,1.8889119918587767,0.5210440727351582,1.4329560188175705,-2.049598083496093,97.7010990263762,47.168517224766404,0.455955973041207,5,-1.019998550415039,-1.019998550415039,-2.3824996948242188,-2.924999237060547,-2.079998016357422,2,-0.025491213180093064,1.4109528910720157,37.04999923706055,-2.3125350181796507,36.349998474121094,1.2499952316466079,36.16999816894531,-0.025491213180093064
8366,2013-05-16,36.83000183105469,37.47000122070313,36.81999969482422,37.45000076293945,6137600.0,-0.022039246407868918,-1.0312445983561342,-1.1698119997696625,53.89475949777784,45.827104890637926,-0.3934922565847856,-0.12116147490230134,-1.1974277477594129,-2.599318731142617,13.706226588837794,0.8400001525878906,-0.17032042991723984,0.1495019912719755,-0.7604079220433988,1.0594119045873498,-0.30545296538571165,0.6044569479296626,-1.1360161071777313,50.00010961763177,-4.323350946201813,0.45495495665768754,5,-0.1900005340576172,-0.1900005340576172,-1.310002326965332,-1.9100017547607422,-1.8600006103515625,3,-0.0005430479709291891,1.0,37.65999984741211,1.4109528910720157,37.04999923706055,-2.3125350181796507,36.349998474121094,-0.0005430479709291891
8367,2013-05-17,36.59000015258789,36.93999862670898,36.290000915527344,36.81999969482422,7049800.0,-0.006516472075340229,1.7659629728830877,0.3709676426976109,48.516958398864645,46.292337639190634,-0.20831850907931937,0.07462329601578688,-0.9075322161431458,-2.3050428910629392,12.23257187845933,0.6499977111816335,-0.17784969582491073,-0.059999656677248936,-0.9368841159870982,0.8168848026326003,-0.49844188633217357,0.3784425729776757,-0.8157738271484334,33.13248720582592,-21.61159634085785,0.43844222965492596,5,0.05000114440917969,0.05000114440917969,-0.7600002288818359,-1.4400005340576172,-1.4799995422363352,4,0.008198940579652536,-1.0312445983561342,36.83000183105469,1.0,37.65999984741211,1.4109528910720157,37.04999923706055,0.008198940579652536
8368,2013-05-20,37.810001373291016,37.93000030517578,36.86999893188477,36.95000076293945,8885200.0,0.03334247651313116,-1.0784253594028304,-3.739140530409832,57.73914289562146,48.77371529686284,-1.2528004918993503,-1.1309016377472147,-2.070493840028149,-3.458681297384615,11.70850107093629,1.3400001525878906,-0.1897607069942211,1.1140014648437528,0.0985333245662332,2.1294696051212725,0.606267394704993,1.6217355349825127,-1.9587440703515568,92.98251484609582,37.40644912097201,0.507734070138758,5,-0.9050006866455078,-1.0550003051757812,-1.8825016021728516,-2.555002212524414,-2.210002899169922,0,-0.007934489311331672,1.7659629728830877,36.59000015258789,-1.0312445983561342,36.83000183105469,1.0,37.65999984741211,-0.007934489311331672
8369,2013-05-21,37.72000122070313,38.0,37.56999969482422,37.849998474121094,6986600.0,-0.0023803266151547486,1.0,-0.1511594897180592,57.14285714285721,50.38476603096258,-1.0086352182122837,-1.0548152849251196,-1.9313833476099944,-3.299026919502964,11.049090084294757,0.43000030517578125,-0.2310874911209524,0.9985012054443416,-0.09400554599451993,2.091007956883203,0.45224782972491084,1.5447545811637724,-1.7440193376294957,83.62579361361377,28.32104317857337,0.5462533757194306,5,-0.740001678466804,-0.9300003051757884,-1.6525011062622141,-2.3900012969970774,-2.3600006103515696,1,-0.04003186869998543,-1.0784253594028304,37.810001373291016,1.7659629728830877,36.59000015258789,-1.0312445983561342,36.83000183105469,-0.04003186869998543
8370,2013-05-22,37.72000122070313,38.77000045776367,37.599998474121094,37.7599983215332,9982400.0,0.0,-7.357079603820112,0.30767650683721787,55.851051237914305,52.526108880007264,-0.8766465085815653,-1.0122007913065616,-1.88287233041806,-3.2285889566348445,11.404535587347539,1.1700019836425781,-0.1199403242750634,0.9385011672973675,-0.23613111588187508,2.11313345047661,0.3511850257077427,1.5258173088869924,-1.582097888275385,57.66131327130376,5.892220077078136,0.5873161415896219,5,-0.35500144958496804,-0.5450000762939524,-1.6525011062622141,-2.3900012969970774,-2.8400001525878977,2,-0.06760347214300255,1.0,37.72000122070313,-1.0784253594028304,37.810001373291016,1.7659629728830877,36.59000015258789,-0.06760347214300255
8371,2013-05-23,37.47999954223633,37.86000061035156,37.29999923706055,37.4900016784668,7067600.0,-0.006362716614523256,-2.0270119801224817,0.2500715307582705,56.04981360962008,54.34116698143877,-0.48371511886410445,-0.7317450736020987,-1.597115381425347,-2.914003348087469,11.611217057671814,0.5600013732910156,0.023463539232906783,0.6489995956420884,-0.5569322517866411,1.854931443070818,0.046033671927723674,1.2519655193564532,-1.0788864972749863,47.983824450060524,-4.200130437231479,0.602965923714364,5,-0.07499885559082031,-0.30499839782714844,-1.4124994277954102,-2.0699996948242188,-2.450000762939453,3,-0.05069364285985456,-7.357079603820112,37.72000122070313,1.0,37.72000122070313,-1.0784253594028304,37.810001373291016,-0.05069364285985456
8372,2013-05-24,37.7599983215332,37.84000015258789,37.11000061035156,37.16999816894531,5429900.0,0.007470618535662998,-1.0563504386931082,-58.98741418764302,69.29289504205792,57.906777180180335,-0.5749117972037041,-0.9585003556621885,-1.8313528695343564,-3.1253067588343413,12.05531698688929,0.7299995422363281,0.12875257893460912,0.8639984130859375,-0.39663523194548844,2.1246320581173634,0.23368159057022808,1.494315235601647,-1.121996535291629,46.84203552082602,-11.031333548405058,0.630316822515712,5,-0.2649974822998047,-0.5849971771240234,-1.6924982070922852,-2.3499984741210938,-2.8999977111816477,4,-0.07388763836991596,-2.0270119801224817,37.47999954223633,-7.357079603820112,37.72000122070313,1.0,37.72000122070313,-0.07388763836991596
8373,2013-05-28,38.560001373291016,38.63999938964844,37.95000076293945,37.97999954223633,8425100.0,0.021186522439583966,-1.1562477648236893,0.9830536966993179,72.56314209381111,59.54007528378625,-1.149321874513305,-1.7016175772013042,-2.5431171049552717,-3.861214158771304,12.663946698484354,0.8800010681152344,0.3015822479335952,1.5725013732910185,0.11268263497441922,3.0323201116076177,0.8425920041327188,2.302410742449318,-1.708799719897229,87.34945157976739,24.725816964858275,0.7299093691582992,5,-1.0300006866455078,-1.385000228881836,-2.4925012588500977,-3.1500015258789062,-4.310001373291016,1,-0.08947097095616652,-1.0563504386931082,37.7599983215332,-2.0270119801224817,37.47999954223633,-7.357079603820112,37.72000122070313,-0.08947097095616652
8374,2013-05-29,37.72000122070313,38.459999084472656,37.33000183105469,38.2599983215332,8678100.0,-0.02178423554646758,1.4042529878457075,-0.9310265449475029,61.626001434076,59.186291261400065,-0.22829488730341296,-0.8417680748798162,-1.6008979217643216,-2.9808321434870706,12.727109662652888,1.2299995422363281,0.45183352368546537,0.6925010681152415,-0.8029367205227516,2.1879388567532345,-0.05521782620375859,1.4402199624342416,-0.6769196868723597,36.74702809777619,-27.2462084773247,0.7477188943189982,5,-0.1900005340576243,-0.5450000762939524,-1.6525011062622141,-2.3100013732910227,-2.8000030517578267,2,-0.05620367651044633,-1.1562477648236893,38.560001373291016,-1.0563504386931082,37.7599983215332,-2.0270119801224817,37.47999954223633,-0.05620367651044633
8375,2013-05-30,37.68000030517578,37.849998474121094,37.47000122070313,37.72000122070313,7569500.0,-0.001060469624412308,1.5333536786958148,0.07407616719768009,62.33550712180285,60.12415210851395,-0.2069182122166211,-0.7795137539120134,-1.4596143475074825,-2.897078562063527,12.500142867306408,0.37999725341796164,0.6106355572623556,0.6130001068115263,-0.9086494323747303,2.134649645997783,-0.147824662781602,1.3738248764046546,-0.4642268789517203,37.254911738306575,-29.037195302639518,0.7608247695931294,5,-0.14999961853027344,-0.5049991607666016,-1.6125001907348633,-2.270000457763672,-2.270000457763672,3,-0.06157111666757442,1.4042529878457075,37.72000122070313,-1.1562477648236893,38.560001373291016,-1.0563504386931082,37.7599983215332,-0.06157111666757442
8376,2013-05-31,36.66999816894531,37.650001525878906,36.61999893188477,37.4900016784668,11796200.0,-0.026804727389870386,-1.239131246035023,20.499618539000746,53.53106872803724,60.681275478422016,0.8694304647073778,0.2105681582230403,-0.36668189005023066,-1.853063824845563,11.869365196500574,1.0600013732910085,0.614365355293657,-0.37750186920165874,-1.9094898293950209,1.1544860909917034,-1.1434958492983398,0.38849211089502234,2.1000022888183594,2.475209194551062,-63.25747682363815,0.7659939800966816,5,1.0250015258789062,0.5050029754638672,-0.6199979782104492,-1.2599983215332031,-1.9299964904785085,4,-0.048813667581417364,1.5333536786958148,37.68000030517578,1.4042529878457075,37.72000122070313,-1.1562477648236893,38.560001373291016,-0.048813667581417364
8377,2013-06-03,37.15999984741211,37.18000030517578,36.13000106811523,36.63000106811523,10555000.0,0.013362468037474873,2.6842098218468746,-0.6463372084909302,55.48038014770445,60.430301839764574,0.523877480316429,-0.2646490165356141,-0.755710968409133,-2.3060179085128567,11.556154813291949,1.049999237060554,0.5426983995645784,0.09449977874756144,-1.4336989071442048,1.6226984646393277,-0.6695995641983217,0.8585991216934445,1.5670005798339872,41.035835381264974,-22.215986179255367,0.7640993429458834,6,0.29000091552734375,0.015001296997070312,-1.0974998474121094,-1.75,-2.4199981689453054,0,-0.05731972757969672,-1.239131246035023,36.66999816894531,1.5333536786958148,37.68000030517578,1.4042529878457075,37.72000122070313,-0.05731972757969672
8378,2013-06-04,36.79999923706055,37.209999084472656,36.52999877929688,37.060001373291016,6066400.0,-0.009687852847949707,1.4285831062670047,-0.49057119824954715,48.22695304087726,59.43964582843347,0.8108077619098566,0.17936879329432287,-0.3036090941307066,-1.914199767059202,11.903785968671885,0.6800003051757741,0.5736026462187738,-0.3130008697509794,-1.737672932085367,1.1116711925834082,-1.0253369009181768,0.39933516141621794,1.823121215820315,28.755310701626787,-29.112111997145302,0.7123360311671949,6,0.6500015258789062,0.3750019073486328,-0.7374992370605469,-1.3899993896484375,-1.4300003051757741,1,-0.052717355079596184,2.6842098218468746,37.15999984741211,-1.239131246035023,36.66999816894531,1.5333536786958148,37.68000030517578,-0.052717355079596184
8379,2013-06-05,36.29999923706055,37.15999984741211,36.2599983215332,36.72000122070313,7084800.0,-0.013586956803424588,-2.5999786378582925,1.6153789723877148,40.2017389277748,57.70083334952908,1.2160816999504505,0.7360061415200079,0.2810348636601887,-1.3894374758562407,12.062495888761807,0.9000015258789062,0.647342225810462,-0.8250007629394531,-2.2159727016151933,0.5659711757362871,-1.5204867322773268,-0.12951479360157947,2.2233964404296884,9.883629379423597,-41.17108333113241,0.6954859693378703,6,1.085000991821289,0.8750019073486328,-0.14749908447265625,-0.8899993896484375,-0.9799995422363281,2,-0.056473809370431005,1.4285831062670047,36.79999923706055,2.6842098218468746,37.15999984741211,-1.239131246035023,36.66999816894531,-0.056473809370431005
8380,2013-06-06,36.63999938964844,36.63999938964844,36.02999877929688,36.2400016784668,6912400.0,0.009366395584955445,2.0500205041150927,-0.9523710048046632,48.527115644842304,56.86497802010932,0.7898316890423445,0.44646175601441485,0.013643843380862108,-1.6947826371918993,12.662231077889668,0.6100006103515554,0.5739323990238034,-0.5025005340576172,-1.857583837905736,0.8525827697905015,-1.1800421859816765,0.17504111786644216,1.787660503466796,37.654294823793975,-12.974750020705088,0.6775416519240605,6,0.6949996948242188,0.5350017547607422,-0.42999935150146484,-1.2299995422363281,-1.1599998474121094,3,-0.04694326553916561,-2.5999786378582925,36.29999923706055,1.4285831062670047,36.79999923706055,2.6842098218468746,37.15999984741211,-0.04694326553916561
8381,2013-06-07,37.5099983215332,37.54999923706055,36.900001525878906,36.95000076293945,5996500.0,0.02374451272863709,1.0312447845886084,1.4000019073595469,56.49715352842862,55.443228963039395,-0.08433291905597429,-0.33601591126814867,-0.7805213779319473,-2.524556107475007,13.290982487790192,0.9099998474121094,0.52666161681978,0.3009984970092745,-0.9839259064444121,1.5859229004629611,-0.3414637047175688,0.9434606987361178,0.7738019047529292,97.3683616131145,42.68679181530484,0.6424622017268434,6,-0.17499923706054688,-0.33499717712402344,-1.2599992752075195,-2.0999984741210938,-1.80999755859375,4,-0.05598503247374331,2.0500205041150927,36.63999938964844,-2.5999786378582925,36.29999923706055,1.4285831062670047,36.79999923706055,-0.05598503247374331
8382,2013-06-10,37.4900016784668,37.58000183105469,37.09000015258789,37.47000122070313,5029900.0,-0.0005331016785177223,3.899998092658643,0.03571525885557314,47.278916419273806,52.63387055475748,-0.11919788340821924,-0.22351729591162695,-0.7062487546630365,-2.458613072477874,14.048961742852573,0.4900016784667969,0.48590076541626814,0.2150016784667983,-0.9774935445776265,1.407496901511223,-0.38124593305541765,0.8112492899890142,0.6585704609999823,94.19354997489685,42.524458808340015,0.596247611522213,6,-0.24500274658203125,-0.3150005340576172,-1.1875019073486328,-2.0800018310546875,-1.6700019836425781,0,-0.07335289082100827,1.0312447845886084,37.5099983215332,2.0500205041150927,36.63999938964844,-2.5999786378582925,36.29999923706055,-0.07335289082100827
8383,2013-06-11,36.83000183105469,37.310001373291016,36.81999969482422,37.13999938964844,5128500.0,-0.0176046897269464,-1.9696906644472187,-15.49952317376099,43.10078482165559,50.57551315337742,0.3012768860261943,0.49991807322307125,0.0017991952970817238,-1.7509287604862394,14.667746682799493,0.6700019836425781,0.4424158627608321,-0.46899833679199077,-1.600889019353076,0.6628923457690945,-1.034943678072537,0.09694700448855542,1.1914559068018988,51.6129984938126,3.8215488244618143,0.5659453412805427,6,0.10999679565429688,0.3449993133544922,-0.4100027084350586,-1.4200019836425781,-1.1300010681152344,1,-0.05674721826447526,3.899998092658643,37.4900016784668,1.0312447845886084,37.5099983215332,2.0500205041150927,36.63999938964844,-0.05674721826447526
8384,2013-06-12,36.43999862670898,37.20000076293945,36.41999816894531,37.08000183105469,5271200.0,-0.010589280069404294,-1.294111377265664,2.0645427249458783,40.6432665371678,48.165264199529084,0.5482742875003765,0.8873745493982881,0.41019664128706523,-1.3163021792905667,14.609300408767675,0.7800025939941406,0.28494789158325773,-0.8285015106201215,-2.0199504828639405,0.3629474616236976,-1.424225996742031,-0.23277702449821192,1.461971573634024,26.451550979020872,-19.261471185469183,0.5957244861219105,6,0.40000152587891336,0.7350025177002024,-0.027499198913567113,-1.029998779296868,-0.5699996948242045,2,-0.029363329724165776,-1.9696906644472187,36.83000183105469,3.899998092658643,37.4900016784668,1.0312447845886084,37.5099983215332,-0.029363329724165776
8385,2013-06-13,36.70000076293945,36.79999923706055,36.11999893188477,36.33000183105469,6472000.0,0.007135075357546983,1.385983228595688,-0.5781204365422262,44.314884530475844,47.14124373313337,0.15046293898448937,0.5815821067574163,0.16554163484044437,-1.5290773739402894,13.879928269401198,0.6800003051757741,0.020937405612393434,-0.5204994201660185,-1.7228397001827744,0.6818408598507375,-1.1216695601743965,0.08067071984235952,1.0896511521407817,39.726073926595674,-5.464258003163138,0.6011701400083774,6,0.10499954223632812,0.625,-0.2700004577636719,-1.2900009155273438,-0.9000015258789062,3,-0.037602208158774575,-1.294111377265664,36.43999862670898,-1.9696906644472187,36.83000183105469,3.899998092658643,37.4900016784668,-0.037602208158774575
8386,2013-06-14,36.810001373291016,37.099998474121094,36.59000015258789,36.68000030517578,4817800.0,0.002997291772883104,-2.2902971759059865,0.35135525244089777,42.89988401969272,45.74341083002097,0.06974466621884545,0.4954060091372696,0.06184422255371658,-1.5932866786488091,13.463976097298039,0.5099983215332031,-0.12761918011108264,-0.40949878692627095,-1.6132390558604612,0.7942414820079193,-1.0113689213933625,0.19237134754082064,0.8740713536422149,47.26034734578569,2.184803952529073,0.6018701344670941,6,-0.005001068115234375,0.5549983978271484,-0.32000064849853516,-1.4000015258789062,-0.13000106811523438,4,-0.0361315344046611,1.385983228595688,36.70000076293945,-1.294111377265664,36.43999862670898,-1.9696906644472187,36.83000183105469,-0.0361315344046611
8387,2013-06-17,36.88999938964844,37.33000183105469,36.72000122070313,37.06999969482422,6356000.0,0.002173268496954428,-1.3461713397010213,-1.3846063558203,36.013395518597136,44.38634888310096,-0.05875985077538104,0.46276158330317685,0.0001698445830129458,-1.6251262766003265,13.796024521477534,0.6100006103515554,-0.28715663858118035,-0.34450073242187784,-1.5224120004225057,0.83341053557875,-0.9334563664221918,0.24445490157843608,0.6948289004266144,63.636248995097446,22.920452940449564,0.5889556340003123,6,-0.08499908447265625,0.47500038146972656,-0.39999866485595703,-1.4799995422363281,-0.4399986267089844,0,-0.03225802782319653,-2.2902971759059865,36.810001373291016,1.385983228595688,36.70000076293945,-1.294111377265664,36.43999862670898,-0.03225802782319653
8388,2013-06-18,37.5099983215332,37.63999938964844,36.86999893188477,36.97999954223633,5541500.0,0.016806694013086432,-1.0533345540364782,-2.944432670707413,48.17388904479375,45.2721433405475,-0.6341407321289054,-0.1906393933686843,-0.6016602456243163,-2.192712907164406,13.044796611888476,0.7700004577636648,-0.298883095990945,0.29049835205078267,-0.863962425591275,1.4449591296928403,-0.28673203677024617,0.8677287408718115,-1.479999542236321,91.44730072604705,48.154554118834085,0.5772303888210282,6,-0.6749992370605469,-0.10999870300292969,-1.0199975967407227,-2.0999984741210938,-0.9299964904785156,1,-0.04505461749751172,-1.3461713397010213,36.88999938964844,-2.2902971759059865,36.810001373291016,1.385983228595688,36.70000076293945,-0.04505461749751172
8389,2013-06-19,36.209999084472656,37.27000045776367,36.209999084472656,37.27000045776367,6741400.0,-0.034657405897943305,1.0,-2.0000071975585882,39.514973090339204,44.27079416782494,0.7283423975193628,1.043958252397431,0.6982301395586177,-0.847169056205658,12.229010976142474,1.2999992370605469,-0.40038811464124535,-0.9340007781982393,-2.1466784353366037,0.27867687894012505,-1.540339606767418,-0.3276619496290607,-0.1478002929687463,5.921060887066988,-36.56009589784996,0.6063388285691805,6,0.6700000762939453,1.1900005340576172,0.2800016403198242,-0.7999992370605469,0.5699996948242259,2,-0.014084461044681418,-1.0533345540364782,37.5099983215332,-1.3461713397010213,36.88999938964844,-2.2902971759059865,36.810001373291016,-0.014084461044681418
8390,2013-06-20,35.169998168945305,36.09000015258789,35.06999969482422,36.06999969482422,8336800.0,-0.028721373704019726,1.170208103369911,0.8490569432798504,39.34659229452925,42.365176252947236,1.7186270076920565,1.984890494684599,1.711850416404495,0.22943820993396713,11.002930631427628,1.1399993896484375,-0.4409053182222209,-1.8465015411377053,-3.3136913412055975,-0.379311741069813,-2.580096441171655,-1.1129066411037556,2.470001220703132,3.8909916729747427,-41.847485166218064,0.7335949000339466,6,1.1850013732910227,1.75000190734864,1.320002555847175,0.24000167846680398,1.5700035095214915,3,0.01990334942802363,1.0,36.209999084472656,-1.0533345540364782,37.5099983215332,-1.3461713397010213,36.88999938964844,0.01990334942802363
8391,2013-06-21,35.58000183105469,35.86000061035156,35.310001373291016,35.400001525878906,10122700.0,0.0116577675136591,-2.0555461365659307,-0.19999999999999843,38.64944426570675,41.406346013661995,1.1242943402035905,1.5022674288950952,1.2742059718316483,-0.14647250368336273,10.191863737663422,0.6900024414062571,-0.3663896053693634,-1.3414979934692397,-2.923852173443045,0.24085618650456553,-2.1326750834561423,-0.5503209034823371,2.0085975646972685,19.84444345489899,-25.394657348835754,0.7911770899869032,6,0.7749977111816406,1.3399982452392578,1.0599994659423828,-0.095001220703125,1.2999992370605398,4,0.00618317579213401,1.170208103369911,35.169998168945305,1.0,36.209999084472656,-1.0533345540364782,37.5099983215332,0.00618317579213401
8392,2013-06-24,34.970001220703125,35.380001068115234,34.689998626708984,35.290000915527344,7535800.0,-0.01714447945359987,1.760009765625,-1.7777730682829653,37.30931150826513,40.76284897884084,1.4966273392480218,1.9948061148080711,1.8534209355526343,0.49617644582112064,9.820310569770795,0.8900032043457031,-0.40518351626673166,-1.8119987487792955,-3.5657511436400284,-0.05824635391856248,-2.6888749462096655,-0.9351225513489254,2.5682261810302762,9.491610900979536,-36.269753698258235,0.8768761974303679,6,1.194997787475586,1.7599983215332031,1.6700000762939453,0.5149993896484375,1.6599998474121023,0,0.048899028446710346,-2.0555461365659307,35.58000183105469,1.170208103369911,35.169998168945305,1.0,36.209999084472656,0.048899028446710346
8393,2013-06-25,35.110000610351555,35.380001068115234,34.86999893188477,35.279998779296875,6003700.0,0.0040034139194009555,1.7567478400725434,0.5312447845886306,41.313881539488754,40.837361756876504,1.2147295934411275,1.6686410899366493,1.715865892168516,0.3794326216136241,8.672451180849686,0.5100021362304616,-0.5854473058180361,-1.4994993209838938,-3.1946001904280408,0.19560154846025313,-2.3470497557059673,-0.6519488862618203,2.3142976403808717,16.27913509932964,-32.61516905402206,0.8475504347220745,6,1.0549983978271555,1.6199989318847727,1.530000686645515,0.3750000000000071,1.7299995422363352,1,0.03816576842191299,1.760009765625,34.970001220703125,-2.0555461365659307,35.58000183105469,1.170208103369911,35.169998168945305,0.03816576842191299
8394,2013-06-26,35.599998474121094,35.790000915527344,35.139999389648445,35.40999984741211,6877400.0,0.013956076765919256,1.2806930659938314,-1.1176510187594901,42.57142203194758,40.64364370148448,0.6627414146902524,1.066346615133405,1.2253523363217482,-0.08406456235107385,8.174273425641024,0.6800003051757884,-0.6909743918112028,-0.9035013198852511,-2.57112822153222,0.7641255817617179,-1.7373147707087355,-0.0696878690617666,1.7149277916503962,64.99991825657627,14.077254707257723,0.8338134508234843,6,0.5650005340576172,1.1300010681152344,1.2300024032592773,1.9073486328125e-06,1.1500015258789062,2,0.0275281853634346,1.7567478400725434,35.110000610351555,1.760009765625,34.970001220703125,-2.0555461365659307,35.58000183105469,0.0275281853634346
8395,2013-06-27,35.36000061035156,35.779998779296875,35.220001220703125,35.77000045776367,5625400.0,-0.00674151331618722,1.6046610658173721,-2.157909530788845,33.12403397416672,39.557438140870474,0.7740729554314854,1.1843462624249526,1.4336657973920666,0.18721527346153977,7.64917352550929,0.55999755859375,-0.7280957127278569,-1.0274991989135742,-2.6731614105761636,0.6181630127490152,-1.8503303047448725,-0.20466809308227596,1.8499285498574238,57.26502971872362,11.71274498744129,0.822831105831296,6,0.8049983978271484,1.3699989318847656,1.5249996185302734,0.27499961853027344,1.0900001525878906,3,0.04015831856432772,1.2806930659938314,35.599998474121094,1.7567478400725434,35.110000610351555,1.760009765625,34.970001220703125,0.04015831856432772
8396,2013-06-28,34.880001068115234,35.81999969482422,34.86999893188477,35.29999923706055,20356100.0,-0.013574647453366007,-3.3181613261202347,1.0243861591566725,30.893119248633383,38.988518555318954,1.0633320591436757,1.605692571902324,1.8886451312174444,0.6905943615757764,8.333903660342234,0.950000762939446,-0.7296676950754133,-1.4179988861083999,-3.1889048211445896,0.3529070489277899,-2.303451853626491,-0.5325459185903085,2.2291308707537496,16.81435945216948,-21.652163837111022,0.8854529675180931,6,1.2849979400634766,1.7849979400634766,2.3899993896484375,1.1399993896484375,1.2199974060058594,4,0.053325703939035796,1.6046610658173721,35.36000061035156,1.2806930659938314,35.599998474121094,1.7567478400725434,35.110000610351555,0.053325703939035796
8397,2013-07-01,35.029998779296875,35.470001220703125,34.900001525878906,34.970001220703125,6346900.0,0.004300392964114774,-4.700083924620432,-0.1428519527702089,35.75946883959567,37.60913853251916,0.6948139664530615,1.3575404539599845,1.7045382107235838,0.5609343475449222,9.261898171382049,0.5900001525878906,-0.7850978601891896,-1.161501121520999,-2.969928768447339,0.6469265254053411,-2.0657149449841654,-0.25728729805783246,1.9823678270857101,16.842075675501412,-19.13691765574449,0.904213823463169,7,0.9500007629394531,1.635000228881836,2.2600021362304688,0.9900016784667969,0.9000015258789062,0,0.0528119427144178,-3.3181613261202347,34.880001068115234,1.6046610658173721,35.36000061035156,1.2806930659938314,35.599998474121094,0.0528119427144178
8398,2013-07-02,34.860000610351555,35.310001373291016,34.650001525878906,34.970001220703125,5793200.0,-0.004852931055361331,-1.4905711982495538,-1.8334181078332823,37.04918524874043,37.335162105674854,0.5021894192957816,1.4490397885048267,1.8477423185874429,0.7458576671522721,10.359618029823805,0.6599998474121094,-0.8526629689111047,-1.234499359130865,-3.1122858117067906,0.6432870934450605,-2.1733925854188243,-0.2956061328429058,2.0594712768440857,17.94866778825402,-18.440884966881093,0.9388932262879623,7,0.510000228881843,1.7849998474121165,2.4750003814697337,1.1599998474121165,1.059997558593757,1,0.05077453892063555,-4.700083924620432,35.029998779296875,-3.3181613261202347,34.880001068115234,1.6046610658173721,35.36000061035156,0.05077453892063555
8399,2013-07-03,34.25,34.720001220703125,33.720001220703125,34.720001220703125,8381100.0,-0.017498582893610726,3.255308096876826,4.272714662227495,31.007725805182957,36.408621384636376,0.8995201921017539,2.0001328839593953,2.4129920470602286,1.3670684771687291,11.483736404976785,1.1399993896484304,-0.9091050533107392,-1.742000007629393,-3.788754288609141,0.30475427335035477,-2.7653771481192635,-0.7186228671395227,2.533303665516634,25.238055447573306,-10.286227314453836,1.0233771404898735,7,0.5400009155273438,1.8400001525878906,3.1025009155273438,1.7700004577636719,1.6399993896484375,2,0.07562044241132537,-1.4905711982495538,34.860000610351555,-4.700083924620432,35.029998779296875,-3.3181613261202347,34.880001068115234,0.07562044241132537
8400,2013-07-05,34.919998168945305,34.93000030517578,34.490001678466804,34.580001831054695,4664300.0,0.0195619903341695,1.4444326707073738,-0.7233945847671926,36.51921744728388,36.17192951592272,0.2126975928687571,1.2592310052789912,1.727349888540921,0.7146854193888359,12.294365006510615,0.6800003051757812,-1.1049294231752498,-0.98600177764893,-3.0624399828430597,1.0904364275451996,-2.0242208802459984,0.052217324948138355,1.6182413009862486,57.14275334149524,22.148642563040717,1.0382191025970653,7,-0.14999771118163352,0.865001678466804,2.4325027465820384,1.1000022888183665,0.9800033569336009,4,0.052405553465410426,3.255308096876826,34.25,-1.4905711982495538,34.860000610351555,-4.700083924620432,35.029998779296875,0.052405553465410426
8401,2013-07-08,35.40999984741211,35.470001220703125,34.939998626708984,34.950000762939446,7545600.0,0.014032122112267675,-1.2083286974489391,1.352953056278688,40.026949674233876,36.473889312141466,-0.33967534941058375,0.6364681339176101,1.2280426359190528,0.24468831946381897,13.20328262269476,0.5500030517578196,-1.129092055713258,-0.3910001754760728,-2.334019249357489,1.5520188984053434,-1.3625097124167809,0.5805093614646353,0.9027805625811709,96.57135009765625,62.50692097920387,0.9715095369407095,7,-0.6399993896484375,0.27500152587890625,1.9425010681152344,0.6100006103515625,0.529998779296875,0,0.029370260378675184,1.4444326707073738,34.919998168945305,3.255308096876826,34.25,-1.4905711982495538,34.860000610351555,0.029370260378675184
8402,2013-07-09,34.740001678466804,35.560001373291016,34.72999954223633,35.459999084472656,10291400.0,-0.018921157069540895,-1.2432431039193348,-1.5652148673975024,31.459176576206744,35.37892209399902,0.32884829673810856,1.1487782092658705,1.8817251539262472,0.92844340935698,14.19541193270965,0.8300018310546875,-1.093223258668317,-0.9234983444213825,-2.7489125423378553,0.9019158534950904,-1.8362054433796189,-0.010791245463146026,1.3653563963832624,55.43480289004796,27.44628990759717,0.9127070989582349,7,0.029998779296867895,0.9399986267089773,2.6949987411498952,1.279998779296868,0.8699989318847585,1,0.039147862117038024,-1.2083286974489391,35.40999984741211,1.4444326707073738,34.919998168945305,3.255308096876826,34.25,0.039147862117038024
8403,2013-07-10,34.740001678466804,35.209999084472656,34.709999084472656,34.799999237060554,9108500.0,0.0,-7.33314260283454,0.08333024271098878,38.08753038004195,34.880711910453954,0.3026739152887785,1.0373583199237686,1.8563688561558038,0.9385078507896694,15.578416317470372,0.5,-1.0849981289721384,-0.8189983367919851,-2.6020394062537022,0.9640427326697321,-1.7105188715228437,0.07252219793887349,1.174527848051504,55.43480289004796,23.63643691046316,0.8915205347308599,7,0.029998779296867895,0.9399986267089773,2.5724992752075124,1.3049983978271413,0.289997100830071,2,0.0342544205300539,-1.2432431039193348,34.740001678466804,-1.2083286974489391,35.40999984741211,1.4444326707073738,34.919998168945305,0.0342544205300539
8404,2013-07-11,35.36999893188477,35.540000915527344,34.77000045776367,35.02000045776367,9019200.0,0.018134635088646656,1.23187748783724,-5.833545269583028,51.73612053933031,36.948721528805464,-0.4060838249361396,0.3405493766288572,1.2016879754262177,0.3162730847270936,16.54792906946843,0.7999992370605398,-1.0000670490840662,-0.13550109863280824,-1.8708115548174362,1.5998093575518197,-1.0031563267251187,0.7321541294595022,0.36896833016832176,82.24275742083664,44.97631509350791,0.8676552280923125,7,-0.5999984741211009,0.3100013732910085,1.9425020217895437,0.6750011444091726,-0.39999771118164773,3,0.015549879945422784,-7.33314260283454,34.740001678466804,-1.2432431039193348,34.740001678466804,-1.2083286974489391,35.40999984741211,0.015549879945422784
8405,2013-07-12,35.31999969482422,35.56999969482422,35.110000610351555,35.45000076293945,6218100.0,-0.0014136058402727247,1.4864887156805515,-0.37143324250680443,47.59256669026133,38.804215688986346,-0.40493910058057025,0.2970936045630026,1.2268807650283975,0.37797436510081184,17.219603272009852,0.45999908447266336,-0.9632177836393865,-0.11650028228759624,-1.7590941571516154,1.526093592576423,-0.9377972197196058,0.7047966551444134,0.25745028392087477,70.93025318926209,30.160463160035334,0.821296937432009,7,-0.6749992370605469,0.3600006103515625,1.960000991821289,0.7300014495849609,-0.4399986267089844,4,0.01613815684454112,1.23187748783724,35.36999893188477,-7.33314260283454,34.740001678466804,-1.2432431039193348,34.740001678466804,0.01613815684454112
8406,2013-07-15,35.47999954223633,35.52000045776367,35.150001525878906,35.22999954223633,6487200.0,0.004530007044013518,1.2424053266749897,-1.9230611226855248,55.15151328327717,40.958887293839844,-0.5262159670849229,0.03409241759186443,1.0379417166194145,0.23551588619881159,18.3121332374878,0.3699989318847656,-0.9692157703868958,0.1099996566772461,-1.4008722012489443,1.6208715146034365,-0.6454362722858491,0.8654355856403413,-1.7599983215332031,89.53487340536897,42.95760686139546,0.7554359289630949,7,-0.8349990844726562,0.20000076293945312,1.7750005722045898,0.6900005340576172,-0.7700004577636719,0,0.01183771107839493,1.4864887156805515,35.31999969482422,1.23187748783724,35.36999893188477,-7.33314260283454,34.740001678466804,0.01183771107839493
8407,2013-07-16,35.70000076293945,35.709999084472656,35.33000183105469,35.43000030517578,8492000.0,0.006200710922818153,1.6206969126951762,1.0800018310546875,55.86482741674579,43.04951420139599,-0.7165339014517613,-0.294743241163566,0.7993429930442701,0.03866490658658961,19.643826894675207,0.37999725341796875,-0.8835634534478771,0.38950080871582315,-0.9537617288286953,1.7327633462603416,-0.28213046005643605,1.0611320774880824,-1.9439995574951183,99.00016784667969,46.58317249357292,0.6716312687722575,7,-0.9850006103515625,-0.020000457763671875,1.5549993515014648,0.6099987030029297,-1.0600013732910085,1,0.006722629093573351,1.2424053266749897,35.47999954223633,1.4864887156805515,35.31999969482422,1.23187748783724,35.36999893188477,0.006722629093573351
8408,2013-07-17,35.81999969482422,36.47999954223633,35.72999954223633,35.880001068115234,7979400.0,0.0033613145467867867,-5.249956290232854,-0.22222693171703473,52.3605339934577,45.42204844453764,-0.7666585976076306,-0.5774505336690652,0.6923835657778454,-0.06188145820037505,20.388161690795993,0.779998779296875,-0.7247362365592593,0.5939996719360323,-0.30625465617831793,1.4942540000503826,0.14387250787885364,1.044126835993211,-1.9858385742187536,61.40349703078083,10.141184053969567,0.45012716405717657,7,-0.33499908447265625,-0.1399993896484375,1.390000343322754,0.595001220703125,-1.1500015258789134,2,-0.005862621057001305,1.6206969126951762,35.70000076293945,1.2424053266749897,35.47999954223633,1.4864887156805515,35.31999969482422,-0.005862621057001305
8409,2013-07-18,35.70000076293945,36.02999877929688,35.599998474121094,35.91999816894531,6896400.0,-0.003350053961672872,-1.0476108300560734,3.6665395130014624,53.74450375630918,47.335969145540446,-0.4686280344840128,-0.5245103480012432,0.8175263936523862,0.08154052130163336,21.08717583414207,0.43000030517578836,-0.6226649424584849,0.49950065612792827,-0.3074549542853191,1.3064562665411756,0.09602285092130103,0.9029784613345555,-1.7070893370361375,43.065738144496684,-7.130045519722536,0.4034778052066248,7,-0.10500144958496094,-0.020000457763671875,1.357499122619629,0.9499988555908203,-0.8600006103515625,3,-0.01876756216594022,-5.249956290232854,35.81999969482422,1.6206969126951762,35.70000076293945,1.2424053266749897,35.47999954223633,-0.01876756216594022
8410,2013-07-19,35.86999893188477,35.88999938964844,35.52000045776367,35.72999954223633,7137500.0,0.004761853370092828,3.1110922731318613,-0.6363683653829804,61.70213533465728,49.744323107809706,-0.5472457765925114,-0.6739300807827746,0.6473388631693737,-0.06045518694828189,20.74217438140052,0.3699989318847656,-0.5104704238718725,0.6344987869262795,-0.2258427244268617,1.4948402982794207,0.20432803124970889,1.06466954260285,-1.727862219001473,54.13522404926469,-0.27139131367262337,0.4301707556765722,7,-0.27499961853028054,-0.18999862670899148,1.1375017166137624,0.9900016784667898,-1.3499984741211009,4,-0.02509054190078719,-1.0476108300560734,35.70000076293945,-5.249956290232854,35.81999969482422,1.6206969126951762,35.70000076293945,-0.02509054190078719
8411,2013-07-22,35.79999923706055,35.939998626708984,35.58000183105469,35.7599983215332,4782400.0,-0.0019514830473552625,1.2499821185895144,0.28572207084467216,59.277136120673376,52.83520750163933,-0.46500737804677783,-0.6183044573143803,0.7198780806589156,0.034230829255861295,20.35273597592826,0.3599967956542969,-0.2879105656960377,0.5534992218017578,-0.3306832518725784,1.437681695476094,0.11140798496458615,0.9955904586389295,-1.5175907544160623,40.86942099414526,-17.533362226571654,0.4420912368371685,7,-0.2049999237060547,-0.11999893188476562,1.2650012969970703,1.2550010681152344,-1.7900009155273509,0,-0.02569827342322739,3.1110922731318613,35.86999893188477,-1.0476108300560734,35.70000076293945,-5.249956290232854,35.81999969482422,-0.02569827342322739
8412,2013-07-23,36.68000030517578,36.79999923706055,35.900001525878906,35.93000030517578,9104400.0,0.024581035946063645,-1.2222232687815537,18.749570856379936,68.72430373825178,56.239293430329326,-1.163203103883454,-1.4373203022543493,-0.14698296795988597,-0.8082116153072718,19.657343788367143,1.0,-0.11391999893371008,1.3480003356933565,0.2674824066249002,2.428518264761813,0.8077413711591248,1.8882593002275883,-2.2657363589557846,90.62507450587702,25.98543329819327,0.5402589645342285,7,-0.8950004577636719,-1.0,0.4049997329711914,0.49500083923339844,-2.9300003051757812,1,-0.05370777547199601,1.2499821185895144,35.79999923706055,3.1110922731318613,35.86999893188477,-1.0476108300560734,35.70000076293945,-0.05370777547199601
8413,2013-07-24,36.45000076293945,36.70000076293945,36.20000076293945,36.70000076293945,6060600.0,-0.0062704345780464354,3.0,-0.3333333333333333,74.5536242669679,58.77457162228906,-0.7432970457695447,-1.1613258072288986,0.08795206209835271,-0.5385757858326841,18.9243717429016,0.5,0.002661509009428187,1.0510007858276396,-0.13280016336337752,2.2348017350186566,0.4591003112321346,1.6429012604231445,-1.844877993452215,72.65634313234628,2.907390000121694,0.5919004745955079,7,-0.49500083923339844,-0.7700004577636719,0.6349992752075195,0.7250003814697266,-2.720001220703125,2,-0.049657101108522506,-1.2222232687815537,36.68000030517578,1.2499821185895144,35.79999923706055,3.1110922731318613,35.86999893188477,-0.049657101108522506
8414,2013-07-25,36.58000183105469,36.599998474121094,36.2400016784668,36.41999816894531,7492500.0,0.003566558721376234,2.600022888532845,-0.6400146484375,71.06606405988887,61.382737996692114,-0.7639461866841373,-1.2797568390994911,-0.05806770472301537,-0.6391189433084747,18.72381465076341,0.3599967956542969,0.26532172775009144,1.1320016860961886,-0.16275876067116002,2.426762132863537,0.4846214627125107,1.7793819094798664,-1.7992889441615816,82.81268626469256,10.995355560637819,0.6473802233836748,7,-0.6050014495849609,-1.085000991821289,0.5374975204467773,0.5949993133544922,-3.249999999999993,3,-0.05221442226631823,3.0,36.45000076293945,-1.2222232687815537,36.68000030517578,1.2499821185895144,35.79999923706055,-0.05221442226631823
8415,2013-07-26,36.77999877929688,36.849998474121094,36.150001525878906,36.59000015258789,5387400.0,0.005467384861430169,3.242431248338285,1.1874642380317058,68.76715965230767,62.895587593251065,-0.821446749778822,-1.4418404212785134,-0.29175479207259514,-0.813944068262721,18.624818111950496,0.6999969482421875,0.4704481846816151,1.2609987258911204,-0.16275307260949745,2.6847505243917382,0.5491228266408115,1.9728746251414293,-1.8377429843903812,94.48819843687166,24.73622720164667,0.7118758992503079,7,-0.6899986267089915,-1.4949989318847727,0.3600006103515554,0.3950023651122976,-3.849998474121101,4,-0.05274602205264345,2.600022888532845,36.58000183105469,3.0,36.45000076293945,-1.2222232687815537,36.68000030517578,-0.05274602205264345
8416,2013-07-29,36.7400016784668,36.95000076293945,36.5,36.61999893188477,5587300.0,-0.0010874687916683223,-1.5,0.6315979681570253,83.11270324073556,65.92312935147216,-0.6525443804022899,-1.3231927883088872,-0.2598498072787976,-0.7423653530701273,18.231524997066934,0.4500007629394531,0.5369673699617792,1.1280015945434556,-0.36147897718608846,2.6174821662729997,0.3832613086786836,1.8727418804082276,-1.6069716156388338,80.0000726609531,8.08854901556873,0.7447402858647716,7,-0.5050010681152344,-1.4050006866455078,-0.10250186920166016,0.17999839782714844,-3.2800025939941406,0,-0.06042463579973811,3.242431248338285,36.77999877929688,2.600022888532845,36.58000183105469,3.0,36.45000076293945,-0.06042463579973811
8417,2013-07-30,36.88000106811523,37.11000061035156,36.65999984741211,36.97999954223633,6193400.0,0.0038105439099771488,1.5,-0.8333015449171408,83.86087410004149,69.42316714109258,-0.6789578393737585,-1.3886870246294833,-0.39874419455308896,-0.8522031573076063,17.888305549303997,0.4500007629394531,0.6487847296013243,1.1755008697509695,-0.38965251626195396,2.740654255763893,0.39292417674450775,1.9580775627574312,-1.5289345212738823,76.04169150195827,1.9614564390085434,0.7825766930064602,7,-0.5650005340576101,-1.4650001525878835,-0.24250125885009055,0.03999900817871804,-3.1399993896484233,1,-0.07782002883571781,-1.5,36.7400016784668,3.242431248338285,36.77999877929688,2.600022888532845,36.58000183105469,-0.07782002883571781
8418,2013-07-31,36.63000106811523,37.15999984741211,36.58000183105469,36.86999893188477,7966200.0,-0.006778741669184463,-2.4117897854770667,2.400015259021868,72.66198106916102,71.52510906474278,-0.3374639557553465,-1.053286558859007,-0.18985173435978453,-0.5771808905090055,17.232366236309833,0.5799980163574219,0.7045167674386335,0.8370008468627859,-0.7272596344094922,2.401261328135064,0.05487060622665041,1.6191310874989213,-1.0326837523824537,47.52478613109668,-24.468618229658084,0.782130240636138,7,-0.29000091552733664,-1.19000053405761,-0.18250179290770774,0.09999847412110086,-3.1300010681152273,2,-0.07862410549100796,1.5,36.88000106811523,-1.5,36.7400016784668,3.242431248338285,36.77999877929688,-0.07862410549100796
8419,2013-08-01,36.84000015258789,37.06999969482422,36.68000030517578,36.88999938964844,7479900.0,0.005732980571913071,-1.1081108946006413,0.20833200877386948,75.85042707872418,73.0971414807502,-0.4120832339602387,-1.1165463951019206,-0.43646428153287786,-0.7646743299374776,15.747974287968999,0.4399986267089915,0.7512864625582765,0.9174999237060533,-0.5336542947257499,2.3686541421378564,0.19192281449015525,1.6430770329219513,-0.9926536317864247,68.31680924593508,-3.6536449452577244,0.7255771092159009,8,-0.4699993133544922,-1.3999996185302734,-0.3925008773803711,-0.1100006103515625,-3.0400009155273366,3,-0.08441912588138512,-2.4117897854770667,36.63000106811523,1.5,36.88000106811523,-1.5,36.7400016784668,-0.08441912588138512
8420,2013-08-02,36.75,36.97000122070313,36.68000030517578,36.790000915527344,7944100.0,-0.002443000874460366,-2.2222269317171137,0.8000305180437934,72.12551056621156,74.52473864136556,-0.20576608866816315,-0.9301045375798438,-0.38487829156795783,-0.6532617423027745,14.5153683331874,0.29000091552735086,0.8168126928263248,0.7359996795654311,-0.6793359393926295,2.1513352985234917,0.028331870086404365,1.4436674890444579,-0.6926289469408289,37.87879663612981,-30.55336492217264,0.7076678094790297,8,-0.2199993133544922,-1.3099994659423828,-0.30250072479248047,-0.020000457763671875,-2.6599998474121094,4,-0.09306117466517838,-1.1081108946006413,36.84000015258789,-2.4117897854770667,36.63000106811523,1.5,36.88000106811523,-0.09306117466517838
8421,2013-08-05,36.45000076293945,36.77999877929688,36.43999862670898,36.63999938964844,6511300.0,-0.008163244545865256,-2.238051988156353,4.749856952126645,62.711910433170026,73.85669494080092,0.21918148378810542,-0.577821333466602,-0.11983409611947593,-0.3338561628245529,13.850950519445767,0.34000015258790484,0.8840998190986866,0.38400039672851705,-1.0142150495210842,1.7822158429781183,-0.31510732639628714,1.0831081198533212,-0.21620910278381444,1.3891832323156428,-60.56658204205574,0.699107723124802,8,0.2049999237060547,-1.010000228881836,-0.0025014877319335938,0.279998779296875,-1.7000007629394531,0,-0.09657065525613473,-2.2222269317171137,36.75,-1.1081108946006413,36.84000015258789,-2.4117897854770667,36.63000106811523,-0.09657065525613473
8422,2013-08-06,36.099998474121094,36.34000015258789,36.0099983215332,36.25,9510400.0,-0.009602257379764612,1.0,0.7894874214467846,54.40250666973758,71.617681874442,0.5344628630075334,-0.12723058139904708,0.18139881812055592,0.03163849280900166,12.676388764095826,0.44000244140625,0.8958253943297194,-0.03400173187255717,-1.2852482134895453,1.217244749744431,-0.6596249726810512,0.5916215089359369,1.0600013732910156,7.826089840977092,-51.9606068248001,0.6256232408084933,8,0.4850006103515625,-0.6599979400634766,0.3150005340576172,0.6300010681152344,-1.3400001525878977,1,-0.07313018008964645,-2.238051988156353,36.45000076293945,-2.2222269317171137,36.75,-1.1081108946006413,36.84000015258789,-0.07313018008964645
8423,2013-08-07,35.93000030517578,36.290000915527344,35.83000183105469,36.06999969482422,7220100.0,-0.00470909075154613,-1.705906112557221,0.9333197701032501,53.56037334523803,69.67260512836967,0.6961494552110423,0.14386649644334426,0.27385626479408387,0.2322649278004576,11.439106330584432,0.45999908447265625,0.9268040785782574,-0.26349983215332173,-1.3360534576130902,0.8090537933064468,-0.7997766448832024,0.27277698057655897,1.2069995117187489,8.064406967371978,-51.61341192494284,0.5362768127298834,8,0.5650005340576172,-0.48999977111816406,0.3924989700317383,0.7999992370605469,-1.0600013732910085,2,-0.06095181208204736,1.0,36.099998474121094,-2.238051988156353,36.45000076293945,-2.2222269317171137,36.75,-0.06095181208204736
8424,2013-08-08,35.91999816894531,36.349998474121094,35.65999984741211,36.20000076293945,4804500.0,-0.0002783784064991357,1.3793137467690062,2.000027247956403,50.8143209146338,67.67784526862813,0.6735114452706128,0.20784205264563127,0.2316825899791013,0.2840057783530341,10.736476864892424,0.6899986267089844,0.8260618501766572,-0.301001930236815,-1.3110345207340188,0.7090306602603889,-0.8060182254854169,0.20401436501178694,1.164721728515623,19.84717931096728,-38.85741615994719,0.5050162952486006,8,0.4900016784667969,-0.4799976348876953,0.08750247955322266,0.7900028228759766,-0.9099998474121165,3,-0.06737189009763167,-1.705906112557221,35.93000030517578,1.0,36.099998474121094,-2.238051988156353,36.45000076293945,-0.06737189009763167
8425,2013-08-09,35.88999938964844,36.040000915527344,35.75,35.79999923706055,5030400.0,-0.0008351553682096613,-2.0526632802618106,-0.3214261386084658,51.4851535009033,64.16367307531344,0.6302665827878542,0.29801255122363557,0.20937076395593124,0.3547151690708219,10.041248470563694,0.29000091552734375,0.7125155373849026,-0.3595006942748995,-1.2916518531620298,0.5726504646122308,-0.8255762737184611,0.10657488516866209,1.109237304809568,20.53569299832072,-38.75501984955181,0.46607557944356365,8,0.5200004577636719,-0.06499862670898438,-0.4499988555908203,0.35500144958496094,-0.9199981689453125,4,-0.05823349646505405,1.3793137467690062,35.91999816894531,-1.705906112557221,35.93000030517578,1.0,36.099998474121094,-0.05823349646505405
8426,2013-08-12,35.900001525878906,36.02999877929688,35.720001220703125,35.790000915527344,4986900.0,0.0002786886709547076,-1.4799804687500568,1.2222269317170347,31.944439538703463,58.395180346275886,0.5459972337504837,0.33844130601566036,0.17865608591716153,0.38158397089903673,9.32732137588622,0.3099975585937571,0.6173670725289568,-0.3704986572265625,-1.2469148698639287,0.5059175554108037,-0.8087067635452456,0.06770944909212062,1.0188809577563447,34.782921179351945,-19.695545711084158,0.438208106318682,8,0.5099983215332031,0.03499794006347656,-0.6225013732910156,0.3449993133544922,-0.25,0,-0.050417863408341534,-2.0526632802618106,35.88999938964844,1.3793137467690062,35.91999816894531,-1.705906112557221,35.93000030517578,-0.050417863408341534
8427,2013-08-13,35.939998626708984,36.02999877929688,35.7400016784668,35.93000030517578,4600200.0,0.0011141253239570492,2.0526231252633638,0.09089332778471355,37.05574123488165,54.438931475800395,0.4007852255231086,0.334495915336106,0.10218752989300128,0.38433389867827117,8.8817617128327,0.28999710083008523,0.5196784030092516,-0.3425014495849581,-1.1921926982858508,0.5071897991159346,-0.7673470739354045,0.08234417476548828,0.9033508987528762,40.57961399609684,-11.120311505521443,0.42484562435044704,8,0.4250011444091797,-0.0049991607666015625,-0.7124977111816406,0.30500221252441406,-0.5999984741210938,1,-0.03311070317695086,-1.4799804687500568,35.900001525878906,-2.0526632802618106,35.88999938964844,1.3793137467690062,35.91999816894531,-0.03311070317695086
8428,2013-08-14,35.61000061035156,35.939998626708984,35.52000045776367,35.90999984741211,4960600.0,-0.009181915107592142,1.3333439298089456,-30.0049599389546,27.649644018634234,49.083288913568175,0.6379697373270972,0.6829709426369917,0.4027331941476717,0.7522409109424757,9.674240924987568,0.4199981689453125,0.3693222461011345,-0.6619995117187472,-1.5404582378406815,0.21645921440318716,-1.1012288747797143,-0.22277014865778,1.1623479344273164,10.843417793077457,-35.39578624575646,0.43922936306096716,8,0.6350002288818359,0.3249988555908203,-0.38500022888183594,0.6350002288818359,-0.31999969482421875,2,-0.023869763388076892,2.0526231252633638,35.939998626708984,-1.4799804687500568,35.900001525878906,-2.0526632802618106,35.88999938964844,-0.023869763388076892
8429,2013-08-15,35.029998779296875,35.56999969482422,34.950000762939446,35.5099983215332,6521200.0,-0.016287610814757603,1.066655222618549,1.6000025431379779,15.686212911352214,42.812255840806024,1.0440112646018065,1.2756051999694193,0.9620547179993935,1.3654075190599428,10.663907566324207,0.6599998474121165,0.17329380477853107,-1.2085012435913072,-2.2198541852465254,-0.1971483019360889,-1.7141777144189163,-0.702824772763698,1.6421619185207845,7.339266528311603,-31.441963713886416,0.5056764708276106,8,0.8350009918212891,0.9350013732910156,0.19500160217285156,1.2150020599365234,0.09000015258789773,3,-0.004567509363050948,1.3333439298089456,35.61000061035156,2.0526231252633638,35.939998626708984,-1.4799804687500568,35.900001525878906,-0.004567509363050948
8430,2013-08-16,34.970001220703125,35.0,34.549999237060554,34.919998168945305,10522400.0,-0.0017127479498859621,7.181786655569298,-0.10417312384269017,15.564138225851224,37.57361448443727,0.9219118955379386,1.333067112012138,0.9892875112891986,1.449775747591822,11.791976144379749,0.479999542236321,0.03578047021495934,-1.223498916625978,-2.374357775125958,-0.07264005812599805,-1.7989283458759715,-0.6480694873759845,1.5299434836267096,28.378521185752138,-4.9744586163496685,0.5754294292499917,8,0.4799976348876953,0.8849983215332031,0.25499916076660156,1.2749996185302734,-0.6100006103515696,4,0.0011437546306516388,1.066655222618549,35.029998779296875,1.3333439298089456,35.61000061035156,2.0526231252633638,35.939998626708984,0.0011437546306516388
8431,2013-08-19,34.880001068115234,34.959999084472656,34.700000762939446,34.84999847412109,5603500.0,-0.00257363881745043,1.7368442186841955,0.6000152578578536,10.317407455624064,32.67527012731355,0.855781854388141,1.4235979713202482,1.016754593531246,1.5597191466983702,13.054907552058797,0.270000457763679,-0.149374519257087,-1.2674991607666044,-2.550536555935871,0.015538234402661999,-1.9090178583512412,-0.6259804631819677,1.385950180142288,22.297427913797645,-5.4220851234374905,0.6415186975846336,8,0.5699977874755859,0.9749984741210938,0.2824993133544922,1.364999771118164,-1.210002899169929,0,0.0025802795249958432,7.181786655569298,34.970001220703125,1.066655222618549,35.029998779296875,1.3333439298089456,35.61000061035156,0.0025802795249958432
8432,2013-08-20,34.709999084472656,34.950000762939446,34.689998626708984,34.900001525878906,4494900.0,-0.004873909932244236,-1.2608551431319248,-6.332867132865633,10.655674912567036,27.908081412572333,0.9028182017757942,1.5161804927190232,1.1216034226795415,1.7375416304211555,13.682295963012466,0.26000213623046164,-0.33241966576420623,-1.339001083374022,-2.746364165700939,0.06836199895289496,-2.042682624537477,-0.6353195422105671,1.3500379224412313,11.510785443767043,-13.137416554300481,0.7036815411634584,8,0.7399997711181641,1.1450004577636719,0.4525012969970703,1.5350017547607422,-1.0499992370605469,1,0.027081603751086147,1.7368442186841955,34.880001068115234,7.181786655569298,34.970001220703125,1.066655222618549,35.029998779296875,0.027081603751086147
8433,2013-08-21,34.639999389648445,34.860000610351555,34.439998626708984,34.68000030517578,5413200.0,-0.002016701142914301,1.100001907341396,0.21052842916796774,2.173880593301732,22.503588043535434,0.8611465427954101,1.5216421337126391,1.145570266539714,1.8151938204633637,14.46345284988118,0.420001983642571,-0.47739858612416697,-1.3185007095336871,-2.8450284504675096,0.20802703140013534,-2.081764580000602,-0.5552368390667723,1.2388330848830407,17.699165831148107,-1.3663753886760333,0.7632638704669112,8,0.6000003814697195,1.1599998474121023,0.5575008392333913,1.6050014495849538,-1.5,2,0.020207874574865947,-1.2608551431319248,34.709999084472656,1.7368442186841955,34.880001068115234,7.181786655569298,34.970001220703125,0.020207874574865947
8434,2013-08-22,34.669998168945305,34.75,34.43000030517578,34.669998168945305,4197500.0,0.0008660155838751127,2.9999046347507416,-0.0,3.5713434218542375,17.179831368085537,0.7098352511278705,1.4136947260639943,1.081511019577981,1.7801663159826688,15.29156334951588,0.31999969482421875,-0.5780749788839898,-1.1930017471313548,-2.7930300432813198,0.40702654901861024,-1.9930158952063408,-0.3929875990563687,1.0073975668910293,42.10491092342368,24.369082360793556,0.8000141480749827,8,0.5600013732910227,1.12500190734864,0.9125022888183665,1.575002670288093,-1.479999542236321,3,0.017882976040575205,1.100001907341396,34.639999389648445,-1.2608551431319248,34.709999084472656,1.7368442186841955,34.880001068115234,0.017882976040575205
8435,2013-08-23,34.84000015258789,34.86999893188477,34.43000030517578,34.84999847412109,4017400.0,0.004903432149438558,16.600213626301837,-100.0,11.848337804904247,14.94693117544118,0.41932399625575556,1.149854523934998,0.8703398247609329,1.6028796658600086,15.725729356584909,0.4399986267089915,-0.6679535886540862,-0.9259998321533232,-2.5271765029441156,0.6751768386374692,-1.7265881675487194,-0.12541149675792695,0.637812314342753,77.35863994932919,55.17753008922172,0.8005883353953968,8,0.3899993896484375,0.9549999237060547,0.7974996566772461,1.4050006866455078,-1.0600013732910156,4,0.008036704307421871,2.9999046347507416,34.669998168945305,1.100001907341396,34.639999389648445,-1.2608551431319248,34.709999084472656,0.008036704307421871
8436,2013-08-26,34.52000045776367,34.900001525878906,34.52000045776367,34.830001831054695,3405700.0,-0.009184836206163172,-1.4516089337353104,31.00534147274308,12.019242231673132,12.165097952862457,0.5844451368603671,1.3649936417102566,1.141056873050573,1.9083907679016647,16.026480395905413,0.3800010681152344,-0.7627011819928242,-1.1349994659423857,-2.7595030969181877,0.4895041650334164,-1.9472512814302902,-0.32274765045448106,0.7901620632861963,17.307706415288358,-6.412892282514569,0.8122518154879016,8,0.6649990081787109,1.2749996185302734,1.1174993515014648,1.7250003814697266,-0.6199989318847656,0,-0.004634989724518701,16.600213626301837,34.84000015258789,2.9999046347507416,34.669998168945305,1.100001907341396,34.639999389648445,-0.004634989724518701
8437,2013-08-27,34.009998321533196,34.330001831054695,33.990001678466804,34.31999969482422,5300700.0,-0.014774105720377406,1.0605717324208155,1.0,10.330570044562307,10.2407564001878,0.8849478268267035,1.7380696997210165,1.5922550222135996,2.406220415753914,16.403122117939077,0.5299987792968679,-0.8809519890019928,-1.5015014648437557,-3.176636268693912,0.17363333900640043,-2.3390688667688337,-0.6639340629186776,1.1593382449768157,2.1974336724626244,-22.532659836057327,0.8375674019250797,8,0.7700023651123118,1.565002441406257,1.6275014877319407,2.2350025177002024,-0.7199974060058523,1,-0.009997064668263222,-1.4516089337353104,34.52000045776367,16.600213626301837,34.84000015258789,2.9999046347507416,34.669998168945305,-0.009997064668263222
8438,2013-08-28,33.75,34.029998779296875,33.72999954223633,33.970001220703125,7262000.0,-0.00764476137502712,-1.3076674785058247,0.7096782132529217,9.363302301392508,9.538210776858943,0.9536445699433145,1.8669629096713578,1.7692282659916927,2.648578712262932,17.062883901283094,0.2999992370605469,-0.9646798829756094,-1.61749973297119,-3.380629723409676,0.14563025746729608,-2.499064728190433,-0.735934737751947,1.2070562866622367,1.7094379362848824,-22.66183711904568,0.8815649952192433,8,0.6149997711181641,1.6949996948242188,1.9825000762939453,2.4950008392333984,-0.18999862670898438,2,-0.0026666711877894045,1.0605717324208155,34.009998321533196,-1.4516089337353104,34.52000045776367,16.600213626301837,34.84000015258789,-0.0026666711877894045
8439,2013-08-29,33.72999954223633,34.130001068115234,33.52000045776367,33.630001068115234,5676100.0,-0.0005926061559606843,-2.8125074505877024,-0.4545359966708281,9.398496779735424,8.853139505068297,0.8603192658432022,1.7307606181644388,1.7461687145182339,2.648887362193122,17.84285525826049,0.6100006103515625,-1.0821647318719059,-1.4820001602172823,-3.2468931299369928,0.2828928095024281,-2.3644466450771375,-0.5995536753574271,0.981645395540724,15.217313183638831,-9.24095439107313,0.8824464848598543,8,0.5100002288818359,1.6100006103515625,2.08750057220459,2.5150012969970703,-0.22999954223632812,3,-0.017491851781648915,-1.3076674785058247,33.75,1.0605717324208155,34.009998321533196,-1.4516089337353104,34.52000045776367,-0.017491851781648915
8440,2013-08-30,33.330001831054695,33.72999954223633,33.22999954223633,33.720001220703125,7336800.0,-0.011858811639791522,1.4390479912168073,-3.9000534065765673,7.8687942286668715,8.581071368739721,1.1211158121488154,1.961996126023486,2.1310980714581973,3.0196418597315997,18.773849683504718,0.5,-1.170126838114001,-1.7109979629516516,-3.5108328017549084,0.08883687585160516,-2.6109153823532765,-0.8110805435500268,1.14331421071968,5.988153894299173,-16.455082574616867,0.8999174194016278,8,0.759998321533196,1.8649978637695241,2.404998779296868,2.914999008178704,-0.3200035095214986,4,-0.00420051595122517,-2.8125074505877024,33.72999954223633,-1.3076674785058247,33.75,1.0605717324208155,34.009998321533196,-0.00420051595122517
8441,2013-09-03,32.93000030517578,33.779998779296875,32.700000762939446,33.68000030517578,14068300.0,-0.012001245241643477,1.273687338376796,1.9230799327047574,5.865125275334819,8.048788075713919,1.3582558686827468,2.1974302223185447,2.4978548478852076,3.385062852771547,20.42239742699689,1.079998016357429,-1.1866240696562613,-1.9349994659423828,-3.8400448900928197,-0.02995404179194594,-2.887522178017605,-0.9824767538671608,1.2946524366909813,14.110392117857998,-5.789261498512111,0.9525227120752201,9,0.8700008392333984,2.0,2.7574996948242188,3.315000534057617,0.23999786376952414,1,0.025812282606857195,1.4390479912168073,33.330001831054695,-2.8125074505877024,33.72999954223633,-1.3076674785058247,33.75,0.025812282606857195
8442,2013-09-04,33.459999084472656,33.779998779296875,32.939998626708984,33.009998321533196,11838000.0,0.016094709213032576,-1.8474574079462063,-0.6000010172526137,20.221590548851253,10.054089181886088,0.7066048676854422,1.5383820510397754,1.9597496680876745,2.8254497803580705,22.96779517339683,0.8499984741210938,-1.1919033462975364,-1.273000717163086,-3.1835815667066427,0.6375801323804708,-2.2282911419348608,-0.3177102923913111,0.4597232616086444,53.14672442952971,30.775437297758515,0.9552904247717776,9,0.34000205993652344,1.470001220703125,2.3250017166137695,2.785001754760742,0.18000030517578836,2,0.013150103211163389,1.273687338376796,32.93000030517578,1.4390479912168073,33.330001831054695,-2.8125074505877024,33.72999954223633,0.013150103211163389
8443,2013-09-05,33.740001678466804,33.75,33.490001678466804,33.5,6317400.0,0.008368278591020184,-1.0000000000000546,0.5333361590302282,30.513647044993874,13.047678473346046,0.3190650556608503,1.1445811854118162,1.6702139025035976,2.533127593241396,25.59513329110359,0.29000091552734375,-1.175197437372944,-0.883498191833489,-2.7558705392746035,0.9888741556076255,-1.8196843655540462,0.05268798188706825,-1.040000915527358,72.7273212294533,46.45297568032046,0.936186173720557,9,0.05999946594237571,1.1899986267089773,2.1249990463256765,2.5049991607665945,0.01999664306639204,3,-0.013337307070338866,-1.8474574079462063,33.459999084472656,1.273687338376796,32.93000030517578,1.4390479912168073,33.330001831054695,-0.013337307070338866
8444,2013-09-06,33.5,33.75,33.25,33.720001220703125,6664200.0,-0.007113268124701255,2.571444141689373,-0.9166653421282411,28.939843739752803,14.946734688329222,0.4197950796520331,1.2585113770317804,1.8819005030902929,2.754977872126844,28.151821851016624,0.5,-1.1614023961035684,-1.002499961853026,-2.834437161922139,0.8294372382160873,-1.918468561887586,-0.08653136181846577,-0.7789992523193447,74.07413948395546,46.080402857458175,0.9159686000345569,9,0.3000011444091797,1.385000228881836,2.390000343322754,2.7450008392333984,0.5,4,0.0017910857698810734,-1.0000000000000546,33.740001678466804,-1.8474574079462063,33.459999084472656,1.273687338376796,32.93000030517578,0.0017910857698810734
8445,2013-09-09,33.799999237060554,33.799999237060554,33.459999084472656,33.5,5716200.0,0.008955201106285227,1.2666734483678812,-1.3636253294493317,35.40539871785103,17.545196520126765,-0.04832422391167057,0.8368100358213795,1.564225442123309,2.4243363927990416,30.790238813966887,0.34000015258789773,-1.1218575824740427,-0.5980007171630817,-2.3325365187414917,1.1365350844153284,-1.4652686179522831,0.2692671836261198,-1.0584185043335097,100.0,68.34097912738767,0.867267900789204,9,-0.28499794006348367,1.035001754760735,2.105001449584954,2.4450016021728445,-0.09000015258789773,0,-0.008875717273141626,2.571444141689373,33.5,-1.0000000000000546,33.740001678466804,-1.8474574079462063,33.459999084472656,-0.008875717273141626
8446,2013-09-10,34.09000015258789,34.189998626708984,33.97999954223633,34.040000915527344,7285500.0,0.008579908937079495,-1.4705486368226186,0.16666454738501443,41.88483819007761,21.051226314072906,-0.4534167971139951,0.42610216247533117,1.2750282888369426,2.1114553130283156,33.10188088694976,0.3899993896484304,-1.088263597401209,-0.2174997329711914,-1.804683172177704,1.369683706235321,-1.0110914525744477,0.5760919866320648,-1.3060826796875062,92.0001220703125,55.405136982998386,0.7935917196032574,9,-0.6450004577636719,0.6499996185302734,1.8950004577636719,2.155000686645508,1.8100013732910156,1,-0.03168089839309396,1.2666734483678812,33.799999237060554,2.571444141689373,33.5,-1.0000000000000546,33.740001678466804,-0.03168089839309396
8447,2013-09-11,34.75,34.950000762939446,34.09000015258789,34.110000610351555,9500200.0,0.01936051171774511,-1.5294124246877911,12.800183108262903,51.24717141730151,25.70498954917391,-1.114623009334771,-0.34532550179353194,0.6186824170144902,1.4270714016232517,34.888749645610226,0.8600006103515554,-1.0845836882893565,0.50200004577637,-0.9066886244623689,1.910688716015109,-0.20234428934300297,1.206344380895743,-1.8817176578711,88.23525451873164,47.215605566120914,0.7043443351193698,9,-0.924999237060554,-0.22500038146972656,1.2975006103515625,1.4950008392333984,2.4199981689453125,2,-0.045467678591502025,-1.4705486368226186,34.09000015258789,1.2666734483678812,33.799999237060554,2.571444141689373,33.5,-0.045467678591502025
8448,2013-09-12,34.759998321533196,34.90999984741211,34.59000015258789,34.759998321533196,7105600.0,0.0002877214829697383,1.1333095976805867,0.0,51.02505793730172,30.330163011125716,-1.079843591803062,-0.4450888752159017,0.618009977059323,1.397449442046856,36.35901637886847,0.31999969482421875,-1.0618383000245473,0.5544984817504783,-0.7266925145014085,1.8356894780023651,-0.08609701637546152,1.1950939798764182,-1.72517850573945,88.82339081555942,45.96062611102096,0.6405954981259419,9,-0.93499755859375,-0.23499870300292258,1.2525014877319407,1.4200019836425852,2.5300025939941477,3,-0.03222091444092312,-1.5294124246877911,34.75,-1.4705486368226186,34.09000015258789,1.2666734483678812,33.799999237060554,-0.03222091444092312
8449,2013-09-13,34.86999893188477,34.900001525878906,34.56999969482422,34.900001525878906,4882300.0,0.003164574673855336,20.998219961856325,-100.0,50.346406080959724,35.049897661380484,-1.1299564318137882,-0.5983695929814914,0.5384708960113471,1.2631561360674013,36.987857821902594,0.3300018310546875,-0.9760426952438195,0.6724990844726619,-0.5888593976285463,1.9338575665738702,0.04181984342205425,1.3031783255232696,-1.6819646403193715,94.63075564203423,53.81275332376045,0.6306792410506046,9,-1.0449981689453267,-0.3449993133544993,1.097501754760735,1.3100013732910085,1.9900016784667898,4,-0.03183253927021501,1.1333095976805867,34.759998321533196,-1.5294124246877911,34.75,-1.4705486368226186,34.09000015258789,-0.03183253927021501
8450,2013-09-16,35.009998321533196,35.29999923706055,34.950000762939446,35.09999847412109,5714500.0,0.0040148951516143505,-2.333393885447578,2.9997457088373283,55.90358654947422,40.609726691840415,-1.1248802893627285,-0.7749510019841281,0.40958854344524553,1.1104488268590913,36.795892838408776,0.43000030517577414,-0.8456093566288558,0.8104986190795813,-0.45613265340411857,2.077129891563281,0.17718298283772782,1.4438142553214348,-1.6810067122578687,78.03022859289604,32.82398178338428,0.6333156362418517,9,-0.8899993896484304,-0.6399974822997976,0.9150018692016673,1.1700019836425852,2.010002136230476,0,-0.02884885375478552,20.998219961856325,34.86999893188477,1.1333095976805867,34.759998321533196,-1.5294124246877911,34.75,-0.02884885375478552
8451,2013-09-17,34.970001220703125,35.02000045776367,34.81999969482422,35.0,4759700.0,-0.0011424479505178775,4.71433242506812,0.3333192048488959,63.04353009104501,45.36771997430639,-0.8549887093599295,-0.7672003636291294,0.44467048532480646,1.13785540860043,36.672192429410046,0.20000076293945312,-0.7065448567681756,0.7660015106201143,-0.5114029867180747,2.0434060079583034,0.12729926195102337,1.4047037592892053,-1.4439088486492722,72.727416029307,21.16870673678926,0.6387022486690933,9,-0.6950016021728516,-0.6050014495849609,1.1474990844726562,1.1199989318847656,2.259998321533203,1,-0.03603094344430613,-2.333393885447578,35.009998321533196,20.998219961856325,34.86999893188477,1.1333095976805867,34.759998321533196,-0.03603094344430613
8452,2013-09-18,35.650001525878906,35.66999816894531,34.889999389648445,35.0,6753100.0,0.019445246824103757,1.260883026128088,-21.6675991861648,73.17075893895552,50.10739907363545,-1.3317116987276805,-1.4473749206817104,-0.21084530766733423,0.44956998738113896,36.33953137317489,0.7799987792968679,-0.48254727098019856,1.3990016937255874,-0.018303112592143123,2.816306500043318,0.6903492905667221,2.1076540968844526,-1.9465184673243812,98.18212083590537,38.65232666657463,0.708652403158865,9,-1.19000244140625,-1.2850017547607422,0.5224981307983398,0.13499832153320312,1.55999755859375,2,0.007012622420745851,4.71433242506812,34.970001220703125,-2.333393885447578,35.009998321533196,20.998219961856325,34.86999893188477,0.007012622420745851
8453,2013-09-19,35.34000015258789,35.720001220703125,35.290000915527344,35.65999984741211,6493500.0,-0.00869569032321027,-1.0476294277929155,-0.49230606711503927,68.3371393416127,54.484876362731,-0.8614761126149233,-1.1407280877725583,0.12054315236628099,0.7450883521674498,35.675342435972745,0.43000030517578125,-0.18857525890655324,1.0540002822875962,-0.4364378257035568,2.5444383902787493,0.3087812282920197,1.7992193362831728,-1.400535280786471,66.95647270338944,1.7462055825526335,0.7452190539955751,9,-0.75,-1.0200004577636719,0.8099994659423828,0.345001220703125,1.9099998474121094,3,0.05178262615891405,1.260883026128088,35.650001525878906,4.71433242506812,34.970001220703125,-2.333393885447578,35.009998321533196,0.05178262615891405
8454,2013-09-20,35.290000915527344,35.470001220703125,35.209999084472656,35.38999938964844,7915200.0,-0.0014148057963968563,1.0,0.3124955296473786,74.25740891468098,58.801766384600995,-0.5932495857970821,-1.098203686318712,0.17147963431652613,0.7771330669064014,34.90740451048651,0.26000213623046875,0.031471561135617776,0.9730009078979478,-0.5757181258089972,2.5217199416048928,0.1986413910444753,1.7473604247514203,-1.1012609548796846,52.222269317170344,-19.63322233792161,0.7743595168534723,9,-0.4400005340576172,-1.0799999237060547,0.7999992370605469,0.3899993896484375,1.9899978637695384,4,0.05667327707889114,-1.0476294277929155,35.34000015258789,1.260883026128088,35.650001525878906,4.71433242506812,34.970001220703125,0.05667327707889114
8455,2013-09-23,35.11999893188477,35.2599983215332,35.06999969482422,35.25,5718700.0,-0.004817284761468255,1.5333536786958624,1.3000305180437224,78.74012909892092,62.89679870780581,-0.24173575562960536,-0.9551187869712976,0.342074620364599,0.928488692099684,34.33711574276346,0.220001220703125,0.18841968793407915,0.788998985290533,-0.7844905139735161,2.362488484554582,0.002254235658512016,1.575743734922554,-0.7168823948293479,33.33319204848975,-43.933614023884985,0.786744749632024,9,-0.21499824523926492,-0.9099979400634837,0.7950010299682546,0.5600013732910085,2.1599998474121094,0,0.04954446843354199,1.0,35.290000915527344,-1.0476294277929155,35.34000015258789,1.260883026128088,35.650001525878906,0.04954446843354199
8456,2013-09-24,34.360000610351555,35.09999847412109,34.31999969482422,35.06999969482422,9829500.0,-0.021640043981984047,1.0259796878870637,5.461486545967078,61.1386302218377,63.99584968608761,0.6264698364894201,-0.21894739970974086,1.0886888613749832,1.6625175535500816,34.25738653281767,0.799999237060554,0.37003476154885107,0.03700065612792258,-1.5340679422011902,1.6080692544570354,-0.7485336430366303,0.8225349552924754,1.3600006103515696,2.8572051378461527,-74.26081036159356,0.7855342991645561,9,0.6599998474121165,-0.14999961853026633,1.2924985885620188,1.3199996948242259,2.579998016357422,1,0.07741559371831741,1.5333536786958624,35.11999893188477,1.0,35.290000915527344,-1.0476294277929155,35.34000015258789,0.07741559371831741
8457,2013-09-25,33.669998168945305,34.34999847412109,33.34999847412109,34.31999969482422,26193500.0,-0.020081560801788023,1.81690504077976,0.9154962873813959,49.213443848094336,63.79455923173123,1.2819767281102585,0.4682863404326625,1.7499210008627557,2.3264260500273366,33.8382221494775,1.0100021362304688,0.5004250582820475,-0.6360017776489357,-2.2285422751881683,0.9565387198902968,-1.432272026418552,0.16026847112068054,2.022003021240245,13.502081180526677,-61.52047626521876,0.796270248769617,9,0.865001678466804,0.5400028228759837,1.9825010299682688,2.010002136230476,2.8800010681152415,2,0.1057321522688559,1.0259796878870637,34.360000610351555,1.5333536786958624,35.11999893188477,1.0,35.290000915527344,0.1057321522688559
8458,2013-09-26,33.65999984741211,33.86999893188477,33.47999954223633,33.75,8040800.0,-0.00029695046263522595,1.3636468725073685,0.13846144817305622,51.89573395453276,63.96670677323935,1.2510973849338498,0.4966603998201151,1.7265711417083338,2.3251761794651955,33.07670908819307,0.3899993896484446,0.5880517163976151,-0.6415000915527358,-2.2411484120212464,0.9581482289157748,-1.4413242517869875,0.15832406868151594,1.9383212341308607,14.62268734277918,-58.01982649172505,0.7998241602342544,9,0.875,0.5500011444091797,1.9924993515014648,2.020000457763672,3.299999237060547,3,0.1054664068078861,1.81690504077976,33.669998168945305,1.0259796878870637,34.360000610351555,1.5333536786958624,35.11999893188477,0.1054664068078861
8459,2013-09-27,33.139999389648445,33.450000762939446,33.049999237060554,33.450000762939446,11822900.0,-0.015448617353563177,1.5806435734941509,3.4444538634339117,42.56756698704974,62.48492682185885,1.6761559906608383,1.022623631120517,2.210361916886633,2.827437326448468,32.18994504552208,0.6100006103515554,0.5694249100835975,-1.132000541687006,-2.796472695867017,0.5324716124930049,-1.964236618777008,-0.2997644645970041,2.3683887875976524,4.072406781533418,-62.419959907819646,0.8322360770900046,9,1.2450008392333913,1.0700016021728445,2.380000114440911,2.5400009155273366,3.8400001525878835,4,0.12401933271113297,1.3636468725073685,33.65999984741211,1.81690504077976,33.669998168945305,1.0259796878870637,34.360000610351555,0.12401933271113297
8460,2013-09-30,33.189998626708984,33.419998168945305,33.02000045776367,33.049999237060554,9418700.0,0.0015087277604524107,-3.0000381475546707,-0.4516089337353082,39.28568833537382,59.84516662678428,1.4984143809248067,1.0135638636664623,2.1185070399713624,2.75613699184823,30.95397280257073,0.3999977111816335,0.5481386805455486,-1.0750011444091783,-2.7572369517493343,0.6072346629309777,-1.9161190480792527,-0.23388324073910383,2.1708862141259786,8.172996685978617,-52.81698332530256,0.8411179036700763,9,1.180002212524414,1.0200023651123047,2.3225011825561523,2.490001678466797,4.170001983642578,0,0.1232298982168849,1.5806435734941509,33.139999389648445,1.3636468725073685,33.65999984741211,1.81690504077976,33.669998168945305,0.1232298982168849
8461,2013-10-01,33.779998779296875,33.799999237060554,33.11999893188477,33.169998168945305,7182000.0,0.017776444019286686,1.0923037196144947,4.357166212534332,38.256636007440896,55.96581963439376,0.8066930059767827,0.5170162146192254,1.4949007728651367,2.1498067069809963,28.880293787238763,0.6800003051757812,0.5322432809124749,-0.5275009155273409,-2.10757318218333,1.0525713511286483,-1.3175370488553355,0.2625352178006537,1.393615310892386,57.14281616860444,-0.3842623981871327,0.7900361333279958,10,0.5900020599365234,0.43000221252441406,1.7325010299682617,1.9000015258789062,3.7800025939941406,1,0.10361160824390225,-3.0000381475546707,33.189998626708984,1.5806435734941509,33.139999389648445,1.3636468725073685,33.65999984741211,0.10361160824390225
8462,2013-10-02,33.900001525878906,33.919998168945305,33.470001220703125,33.47999954223633,8420200.0,0.0035524793048713477,-1.045447057905519,0.688527153113032,39.85853236778349,52.80152997063496,0.4608059462594696,0.45499535681015857,1.3136240638821661,2.0141655571052937,26.611236725409015,0.4499969482421804,0.4749023193833892,-0.4294982910156264,-1.9716841705241421,1.1126875884928893,-1.2005912307698878,0.341594648738635,1.101323473716306,97.77814511993093,42.383576703050224,0.7710929397542587,10,0.3449993133544922,0.3099994659423828,1.5899982452392578,1.779998779296875,3.7399978637695312,2,0.08967542666655537,1.0923037196144947,33.779998779296875,-3.0000381475546707,33.189998626708984,1.5806435734941509,33.139999389648445,0.08967542666655537
8463,2013-10-03,33.290000915527344,33.799999237060554,33.27000045776367,33.790000915527344,8189800.0,-0.017994117489519734,1.0384700030810932,-1.1904705679330796,33.33336015960538,48.25441344229323,0.8375061930272238,1.085192874627495,1.8614138221719472,2.601947784570612,24.305337415123564,0.6300010681152344,0.3682489346911524,-1.0169988632202163,-2.6077634585569527,0.5737657321165202,-1.8123811608885845,-0.22161656555184805,1.5528181207213478,30.000127156899136,-19.587330393238037,0.7953822976683681,10,0.8499984741210938,0.9200000762939453,1.8874998092651367,2.3899993896484375,4.829998016357429,3,0.09792725238444344,-1.045447057905519,33.900001525878906,1.0923037196144947,33.779998779296875,-3.0000381475546707,33.189998626708984,0.09792725238444344
8464,2013-10-04,33.560001373291016,33.709999084472656,33.259998321533196,33.310001373291016,7477600.0,0.008110557234551896,-1.5713880896328598,-0.5,35.11297607316695,43.406951994987224,0.3311188596161827,0.8642274399755365,1.5268663240747316,2.2998964017118624,21.66108564606163,0.45000076293946023,0.14386120966729266,-0.7499984741210923,-2.3345691419283057,0.834572193686121,-1.542283808024699,0.04228685978251434,1.1369921766788735,60.00025431379827,13.431851916369958,0.7922853339036052,10,0.4999980926513672,0.6499996185302734,1.3449983596801758,2.1199989318847656,4.340000152587891,4,0.10131101227807315,1.0384700030810932,33.290000915527344,-1.045447057905519,33.900001525878906,1.0923037196144947,33.779998779296875,0.10131101227807315
8465,2013-10-07,33.5,33.689998626708984,33.11999893188477,33.220001220703125,5543300.0,-0.0017878835171553087,-1.3749821187316627,1.1199951171875,34.96933424657104,40.499252442179824,0.15327576788128283,0.9492708603636757,1.513845129849443,2.3174325870611625,19.097509646137684,0.5699996948242116,-0.05977344771782356,-0.7949998855590792,-2.4053678794100506,0.8153681082918922,-1.600183882484565,0.010184111366406512,1.062834102593392,47.50017881410481,4.0655361196342525,0.8051839969254848,10,0.1849994659423828,0.7100009918212891,1.2899999618530273,2.0799999237060547,3.970001220703132,0,0.10388058335033823,-1.5713880896328598,33.560001373291016,1.0384700030810932,33.290000915527344,-1.045447057905519,33.900001525878906,0.10388058335033823
8466,2013-10-08,33.009998321533196,33.59000015258789,32.990001678466804,33.549999237060554,8158500.0,-0.014626915775128424,-1.0689809394772758,-1.9285831062670806,21.914909677057935,37.46608197873134,0.48236713040032697,1.427396300165391,1.9249142347103216,2.7749413285215994,17.64237010967871,0.5999984741210866,-0.3130164945692542,-1.231001472473153,-2.939739883081515,0.4777369381352088,-2.085370677777334,-0.37663226716897213,1.4294090894738218,2.150184787912842,-32.93992411400854,0.8543692053041815,10,0.44500160217285867,1.200002670288093,1.6325016021728587,2.240001678466804,4.760002136230476,1,0.1317783250531328,-1.3749821187316627,33.5,-1.5713880896328598,33.560001373291016,1.0384700030810932,33.290000915527344,0.1317783250531328
8467,2013-10-09,33.169998168945305,33.389999389648445,32.75,33.029998779296875,8165400.0,0.004847011679723012,1.2068874799399878,-0.2592576894276351,26.153860342047764,34.60587379956633,0.27265629646826994,1.2047243339142,1.681700317942365,2.586881203190032,18.072543368048322,0.6399993896484446,-0.5858045163889756,-0.9920015335083079,-2.747122223456202,0.7631191564395863,-1.8695618784822585,-0.11444118853435725,1.124468668807694,39.999854678092866,8.571298425447555,0.8775603449739481,10,0.16500091552735086,1.065002441406257,1.195002555847175,1.7600021362304759,4.590000152587898,2,0.1323486115973247,-1.0689809394772758,33.009998321533196,-1.3749821187316627,33.5,-1.5713880896328598,33.560001373291016,0.1323486115973247
8468,2013-10-10,33.639999389648445,33.669998168945305,33.27000045776367,33.34000015258789,7731400.0,0.014169467791625312,1.2222292865393454,2.1428610354225026,33.40041662253303,33.58730153684225,-0.2240406077241488,0.6814517901597981,1.1402902695603458,2.071787924321214,18.298443156201557,0.5,-0.7271166605591475,-0.46600036621092755,-2.212231985267813,1.280231252845958,-1.3391161757393704,0.40711544331751526,0.46913142757419735,92.70835816862642,61.27000783883155,0.8731158095284445,10,-0.30500030517578836,0.5950012207031179,0.7250013351440359,1.2900009155273366,4.409999847412102,3,0.11890606636666168,1.2068874799399878,33.169998168945305,-1.0689809394772758,33.009998321533196,-1.3749821187316627,33.5,0.11890606636666168
8469,2013-10-11,33.759998321533196,33.900001525878906,33.439998626708984,33.630001068115234,5039200.0,0.003567150239654149,1.2438965388909564,0.4333252800630359,36.17887187439411,33.24209970784451,-0.27585277416998366,0.49964780566319433,0.9420346788174001,1.9083739845465857,18.32882342801162,0.4600028991699219,-0.7604204476266432,-0.290501403808598,-2.0047580512991345,1.4237552436819385,-1.1476297275538698,0.5666269199366738,0.18603679762272662,87.82582447108402,54.287949354131,0.8571283237452686,10,-0.42499923706053977,0.4750022888183665,0.6050024032592844,1.1700019836425852,4.180000305175781,4,0.12914694393129245,1.2222292865393454,33.639999389648445,1.2068874799399878,33.169998168945305,-1.0689809394772758,33.009998321533196,0.12914694393129245
8470,2013-10-14,34.0,34.029998779296875,33.380001068115234,33.509998321533196,6817400.0,0.0071090548104004725,1.3636313194015772,3.7693233170963345,45.90909248540889,34.092372649840954,-0.43457257808587,0.18983275040277192,0.6278531170023527,1.6259121385070614,19.13765767659475,0.6499977111816406,-0.8033525955339513,1.9073486612342094e-07,-1.653679479108476,1.6536798605782081,-0.8268396441868049,0.8268400256565371,-1.25,97.65634313234628,57.74921773886611,0.8268398349216692,10,-0.6100006103515625,0.2350006103515625,0.3425006866455078,0.9300003051757812,4.709999084472656,0,0.11470592723173256,1.2438965388909564,33.759998321533196,1.2222292865393454,33.639999389648445,1.2068874799399878,33.169998168945305,0.11470592723173256
8471,2013-10-15,33.709999084472656,34.18000030517578,33.610000610351555,33.90999984741211,11037300.0,-0.00852943869198075,-1.8500147820364221,-0.4081634241850919,50.500010490397564,35.27475910790918,-0.1738248767622821,0.4011654392006463,0.8484462364390524,1.875167623771695,19.654104834694788,0.5699996948242259,-0.7621876621655872,-0.2270006179809556,-1.8199743715345775,1.3659731355726663,-1.0234874947577666,0.5694862587958553,-0.9343991088867156,67.13278878319187,22.898913264744472,0.7964868767768126,10,-0.24499893188476562,0.5250015258789062,0.46500205993652344,1.220001220703125,4.470001220703125,1,0.11153966889196365,1.3636313194015772,34.0,1.2438965388909564,33.759998321533196,1.2222292865393454,33.639999389648445,0.11153966889196365
8472,2013-10-16,35.900001525878906,36.06999969482422,34.240001678466804,34.34999847412109,16953000.0,0.06496595968212282,-1.0677982904951442,-7.749985694939859,68.12295647117718,39.14026980919494,-2.2912409456280116,-1.8647542351437068,-1.3756636735780177,-0.34772992834451344,20.989678132716215,2.3600006103515625,-0.6484752733027364,1.9505018234252915,0.2981152582039712,3.602888388646612,1.1243085408146314,2.7766951060359517,-3.0682255371093703,93.92863516906607,44.05103177329251,0.8261932826106595,10,-1.4900016784667969,-1.4900016784667969,-1.8075017929077148,-0.970001220703125,2.1699981689453125,2,0.05208910452376325,-1.8500147820364221,33.709999084472656,1.3636313194015772,34.0,1.2438965388909564,33.759998321533196,0.05208910452376325
8473,2013-10-17,37.16999816894531,37.27000045776367,35.88999938964844,35.88999938964844,17370200.0,0.03537594955674073,-1.1562537252938512,0.8258040381567381,79.07643697775029,44.02509879859309,-3.3000119490433875,-3.152239488103703,-2.6602331478636074,-1.656344438963849,22.695335676594347,1.3800010681152344,-0.5314063910361355,3.1289985656738253,1.0143884511437378,5.243608680203909,2.071693508408785,4.1863036229388655,-4.143928757812496,97.42924667071998,40.032630828818164,1.0573050572650422,10,-2.1599979400634766,-2.1599979400634766,-2.994997978210449,-2.2399978637695312,1.0800018310546875,3,0.015873020760082346,-1.0677982904951442,35.900001525878906,-1.8500147820364221,33.709999084472656,1.3636313194015772,34.0,0.015873020760082346
8474,2013-10-18,37.290000915527344,37.290000915527344,36.900001525878906,37.16999816894531,11752300.0,0.00322848405955245,5.499841057918495,0.0937522351763107,79.28568275612511,48.94913752187688,-3.1684708589393296,-3.2830483394672854,-2.793392295397446,-1.8012468918371383,24.65426252110751,0.3899993896484375,-0.41465565571159857,3.149001312255862,0.6343708194767217,5.663631805034999,1.8916860658662955,4.406316558645429,-3.924417020664059,100.0,34.87423403677508,1.257315246389569,10,-2.270000457763672,-2.270000457763672,-3.1150007247924805,-2.3600006103515625,0.8600006103515625,4,0.020380753630304893,-1.1562537252938512,37.16999816894531,-1.0677982904951442,35.900001525878906,-1.8500147820364221,33.709999084472656,0.020380753630304893
8475,2013-10-21,36.86000061035156,37.16999816894531,36.77999877929688,37.16999816894531,7663800.0,-0.011531249520477571,1.5161449104153903,-2.5832538622925805,72.51459509622609,54.57132479067334,-2.4716526112587474,-2.862784115372115,-2.3808491904956384,-1.398260809918888,26.920086330101444,0.5100021362304616,-0.20133805950999317,2.6320009231567383,-0.13316348411086665,5.397165330424343,1.2494187195229358,4.014583126790541,-3.101975013421871,88.31521006748284,21.26343598922398,1.3825822036338034,10,-1.8400001525878906,-1.8400001525878906,-2.685000419616699,-1.9300003051757812,1.2099990844726562,0,0.029299999958603218,5.499841057918495,37.290000915527344,-1.1562537252938512,37.16999816894531,-1.0677982904951442,35.900001525878906,0.029299999958603218
8476,2013-10-22,37.02000045776367,37.16999816894531,36.72000122070313,36.93999862670898,9726300.0,0.004340744567626897,1.368422109342023,-0.25807245520774097,72.67438217784557,59.740271661317536,-2.2384072095539267,-2.965319167802555,-2.5571294037069947,-1.5684918886921437,28.02049466327503,0.4499969482421804,0.007948333033809263,2.6590007781982408,-0.37564830568622654,5.693649862082708,1.1416762362560107,4.176325320140471,-2.9087773289742174,91.14752376056701,26.826503695586823,1.5173245419422332,10,-1.739999771118164,-2.0,-2.77500057220459,-2.0900001525878906,1.2999992370605469,1,0.045650961799341694,1.5161449104153903,36.86000061035156,5.499841057918495,37.290000915527344,-1.1562537252938512,37.16999816894531,0.045650961799341694
8477,2013-10-23,37.22999954223633,37.2599983215332,36.810001373291016,36.90999984741211,7571500.0,0.005672584599566433,1.3684221093420603,3.9999046347507416,80.40119032551452,64.9625798505377,-2.0248667310089914,-3.0513830039257073,-2.782593735525751,-1.7954288692501734,28.002850514940942,0.4499969482421875,0.2498121056070346,2.690999794006345,-0.5813146350197229,5.963314223032416,1.054842579493311,4.327157008519379,-2.800898634773084,95.71419229323,25.93432772652166,1.6361572145130356,10,-1.894998550415039,-2.2099990844726562,-2.9099998474121094,-2.299999237060547,0.9599990844726491,2,0.025517076943869066,1.368422109342023,37.02000045776367,1.5161449104153903,36.86000061035156,5.499841057918495,37.290000915527344,0.025517076943869066
8478,2013-10-24,37.209999084472656,37.61999893188477,37.20000076293945,37.22000122070313,6311200.0,-0.0005372134840072595,-27.00101729399844,-0.03125670552895433,79.29368787729786,69.75311496197145,-1.6150459777087107,-2.900499160398155,-2.7679713420590204,-1.7869063828388363,28.099689584465047,0.4199981689453196,0.6289222214176462,2.49349937438965,-0.9582635643775461,5.945262313156842,0.7676179050060554,4.219380843773244,-2.4948081762030014,54.4443455446334,-15.88797801247997,1.7258814693835964,10,-1.7099990844726562,-2.0249996185302734,-2.797499656677246,-2.279998779296875,0.9300003051757812,3,0.023112083620298485,1.3684221093420603,37.22999954223633,1.368422109342023,37.02000045776367,1.5161449104153903,36.86000061035156,0.023112083620298485
8479,2013-10-25,37.25,37.36999893188477,36.97999954223633,37.2400016784668,6310200.0,0.00107500447491371,2.1200427252611904,-0.999618611746048,80.1932040719545,73.56246069380985,-1.2381310487229413,-2.758216793676681,-2.7942983385186437,-1.8302856186170828,27.605000435483195,0.3899993896484446,1.0019571798022753,2.328000259399417,-1.2167018003450991,5.8727023191439365,0.5556492295271553,4.1003512892716785,-2.1862321288965276,58.888903017432426,-13.739512437257929,1.7723510298722596,10,-1.635000228881836,-2.065000534057617,-2.7950000762939453,-2.3199996948242188,0.34999847412109375,4,0.02684563758389258,-27.00101729399844,37.209999084472656,1.3684221093420603,37.22999954223633,1.368422109342023,37.02000045776367,0.02684563758389258
8480,2013-10-28,37.27999877929688,37.459999084472656,37.16999816894531,37.33000183105469,4799700.0,0.0008053363569633376,-1.1481209381181126,-5.001144601296504,87.13041412989469,77.63250554264285,-0.8425343797814335,-2.599362984275423,-2.80805848716156,-1.8689514071031539,27.08382690175961,0.29000091552734375,1.3411503707958872,2.1534990310669,-1.4420321670574907,5.749030229191291,0.35573343200470475,3.9512646301290957,-1.909483180899656,62.222109193867645,-18.5231842981404,1.7977655990621964,10,-1.3499984741210938,-2.0949993133544993,-2.7499980926513743,-2.349998474121101,0.0800018310546804,0,0.023336984309805686,2.1200427252611904,37.25,-27.00101729399844,37.209999084472656,1.3684221093420603,37.22999954223633,0.023336984309805686
8481,2013-10-29,37.27999877929688,37.459999084472656,37.2599983215332,37.36000061035156,5263700.0,0.0,-2.333269756500731,1.5999389685688983,86.76205450304565,79.70351643507269,-0.31611792255598203,-2.449283409518891,-2.7885836333027427,-1.8915978078151525,27.32493214499413,0.20000076293945312,1.685313740142476,1.978499031066903,-1.681217813076998,5.638215875210808,0.14864060899495257,3.8083574531388535,-1.63954518088115,58.024546002562346,-26.72329341402741,1.8298584220719518,10,-0.5249996185302805,-2.0949993133544993,-2.7224979400634837,-2.349998474121101,-0.3600006103515696,1,0.021191012376482687,-1.1481209381181126,37.27999877929688,2.1200427252611904,37.25,-27.00101729399844,37.209999084472656,0.021191012376482687
8482,2013-10-30,36.93999862670898,37.38000106811523,36.79999923706055,37.33000183105469,4969200.0,-0.00912017606547566,1.3673463032596485,4.874928476063844,80.21975718696248,79.83055201387404,0.20888654152938102,-1.9709062896919036,-2.4271774185004844,-1.5761317615989796,27.509803866804788,0.5800018310546804,1.9723084427326754,1.4864990234374957,-2.180642620966964,5.153640667841955,-0.3470717987647376,3.320069845639729,-1.0619995882769615,17.073102652610192,-63.91380726365695,1.8335708222022302,10,0.23000144958497515,-1.7549991607665945,-2.324997901916497,-2.009998321533196,0.5900001525879048,2,0.037357907943111,-2.333269756500731,37.27999877929688,-1.1481209381181126,37.27999877929688,2.1200427252611904,37.25,0.037357907943111
8483,2013-10-31,36.54999923706055,37.13999938964844,36.54999923706055,37.0099983215332,8172100.0,-0.01055764494172029,-1.5652231602341897,1.1794751410937117,74.3455434642224,79.28164764810707,0.5606484763483053,-1.3957124241047936,-2.017605802349081,-1.2026450651204499,27.30398779575019,0.5900001525878906,2.278019717814203,0.9334997177124009,-2.6166778215932567,4.4836772570180585,-0.8415890519404314,2.7085884873652333,-0.46296021141419885,0.0,-76.81208293660781,1.7750887696528301,10,0.5349998474121094,-1.364999771118164,-2.1774988174438477,-1.6199989318847656,0.6500015258789062,3,0.044870025277196746,1.3673463032596485,36.93999862670898,-2.333269756500731,37.27999877929688,-1.1481209381181126,37.27999877929688,0.044870025277196746
8484,2013-11-01,36.959999084472656,37.040000915527344,36.61000061035156,36.68999862670898,5557400.0,0.011217506319299186,-1.0000177429227917,-0.5869586850878366,75.08473151650335,79.56721836147122,0.11053950372217258,-1.621044512647316,-2.4038327505782178,-1.6207138775476722,27.07463417234528,0.4900016784667969,2.3144454059342934,1.173499679565431,-2.28651765832101,4.633517017451872,-0.5565089893777895,2.9035083485086517,-0.6890048700776958,45.054935841811606,-27.91755103003053,1.7300086689432208,11,0.125,-1.7749996185302734,-2.587498664855957,-2.029998779296875,0.15000152587890625,4,0.03192641597416901,-1.5652231602341897,36.54999923706055,1.3673463032596485,36.93999862670898,-2.333269756500731,37.27999877929688,0.03192641597416901
8485,2013-11-04,36.97999954223633,37.02000045776367,36.68999862670898,36.97999954223633,5645300.0,0.0005411379399107297,7.249856952126823,0.0,79.04085113129798,80.27460380074372,0.12220179265889186,-1.4408370367047638,-2.404818266945014,-1.6529004091441095,26.6556210021644,0.3300018310546946,2.146293447452237,1.0195001602172837,-2.303672487030333,4.342672807464901,-0.6420861634065247,2.681086483841092,-0.5471247617425874,47.252788711847785,-25.3654122798242,1.6615863236238078,11,0.10499954223632812,-1.7950000762939453,-2.6824989318847656,-2.049999237060547,-0.3999977111816406,0,0.01676579068576345,-1.0000177429227917,36.959999084472656,-1.5652231602341897,36.54999923706055,1.3673463032596485,36.93999862670898,0.01676579068576345
8486,2013-11-05,37.36000061035156,37.43000030517578,36.66999816894531,36.849998474121094,9035800.0,0.010275853780939537,1.3384626219233071,100.0,69.10993718730957,79.02002011872094,-0.22853078269984195,-1.558123167234939,-2.75068057623794,-2.0447579749524465,26.238517318532995,0.7600021362304688,1.9662393282629154,1.1820011138916016,-1.8878363339139526,4.251838561697156,-0.3529176100111755,2.7169198377943786,-0.7846709316908971,92.04549887943404,21.20904929959599,1.5349187239027762,11,-0.27500152587890625,-2.1750011444091797,-3.0699996948242188,-2.4300003051757812,-1.0699996948242188,1,0.0,7.249856952126823,36.97999954223633,-1.0000177429227917,36.959999084472656,-1.5652231602341897,36.54999923706055,0.0
8487,2013-11-06,37.560001373291016,37.79999923706055,37.040000915527344,37.45000076293945,7082400.0,0.005353339391649836,1.5762814876118554,0.215686567834009,57.090957515428656,76.55305007851325,-0.42107896201549266,-1.4886991660280273,-2.897073278134542,-2.2568499506363793,25.65890799827416,0.7599983215332031,1.8820358997698605,1.162501716613768,-1.6156758414754435,3.9406792747029797,-0.2265870624308377,2.551590495658374,-0.8900032043457031,80.8001708984375,12.776984732888295,1.3890887790446047,11,-0.38500213623046875,-2.285001754760742,-3.270000457763672,-2.6300010681152344,-1.1599998474121094,2,-0.017039488310583772,1.3384626219233071,37.36000061035156,7.249856952126823,36.97999954223633,-1.0000177429227917,36.959999084472656,-0.017039488310583772
8488,2013-11-07,37.63999938964844,38.13000106811523,37.56999969482422,37.61000061035156,9474200.0,0.002129872562100399,-9.181786655569297,0.27271466222777085,56.45753860446781,73.91575391545916,-0.48463107588312937,-1.32141166408735,-2.9130465620450394,-2.3584963627087987,25.826020975634766,0.5699996948242116,1.7840706897590763,1.0424997329711942,-1.4623075586626086,3.547307024604997,-0.20990391284571075,2.2949033787880992,-0.970001220703125,67.76305717777771,3.6283799062215536,1.252403645816903,11,-0.2999992370605469,-2.1999988555908203,-3.4124984741210938,-2.7099990844726562,-1.1100006103515554,3,-0.002922439217196371,1.5762814876118554,37.560001373291016,1.3384626219233071,37.36000061035156,7.249856952126823,36.97999954223633,-0.002922439217196371
8489,2013-11-08,38.11999893188477,38.13999938964844,37.22000122070313,37.5099983215332,8753900.0,0.012752379118484924,1.8307569515358304,20.334181078331873,72.82607043096425,72.32638239335579,-0.9255774935918382,-1.5368164046838189,-3.3214789107490006,-2.836815624370253,26.264300556920574,0.9199981689453054,1.6281142878833705,1.30449924468995,-0.9016115460100025,3.5106100353899024,0.20144384933997372,2.407554640039926,-1.2164002990722764,98.6394257717624,36.01171700711485,1.1030553953499764,11,-0.7749996185302805,-2.674999237060554,-3.9449987411499094,-3.1899986267089915,-1.5099983215332102,4,-0.02413426533902141,-9.181786655569297,37.63999938964844,1.5762814876118554,37.560001373291016,1.3384626219233071,37.36000061035156,-0.02413426533902141
8490,2013-11-11,37.900001525878906,38.459999084472656,37.68000030517578,38.16999816894531,6867600.0,-0.005771180801945275,-1.1971824932033828,-0.4426170047777421,65.60287861263842,69.97536284997722,-0.6798805623587256,-1.0642230402618509,-3.018100045139896,-2.599794304143117,27.130598265035598,0.779998779296875,1.4820581984259746,0.8895017623901396,-0.9231147269873219,2.702118251767601,-0.016806482298591163,1.7958100070788703,-0.773850756835941,68.7152361914423,9.294597957840871,0.9063082446887325,11,-0.3950023651123047,-2.295001983642578,-3.7650012969970703,-2.970001220703125,0.21999740600586648,0,-0.020844350493968045,1.8307569515358304,38.11999893188477,-9.181786655569297,37.63999938964844,1.5762814876118554,37.560001373291016,-0.020844350493968045
8491,2013-11-12,37.47000122070313,37.97000122070313,37.290000915527344,37.83000183105469,6015600.0,-0.011345654033342534,1.125002980235056,1.3333521715787129,53.94739979194831,67.05621202830896,-0.24595931461706044,-0.35636047094359924,-2.4951005587747446,-2.161644274853586,28.10588261633139,0.6800003051757884,1.3112277038883136,0.2715013504028363,-0.6707751881990092,1.2137778890046818,-0.19963691889808644,0.742639619703759,0.9899978637695241,30.281750679662228,-23.53394461754711,0.47113826930092156,11,0.03499794006346946,-1.865001678466804,-3.522500991821296,-2.540000915527351,0.55999755859375,1,-0.023752318138615336,-1.1971824932033828,37.900001525878906,1.8307569515358304,38.11999893188477,-9.181786655569297,37.63999938964844,-0.023752318138615336
8492,2013-11-13,37.77000045776367,37.77999877929688,37.16999816894531,37.36999893188477,6144600.0,0.008006384501924702,1.9047774750226423,-1.1111134658585196,58.43376608752899,65.28823676423193,-0.4647105910389939,-0.5365923047959313,-2.71378321447537,-2.441926598797018,28.338011283949616,0.6100006103515696,1.1064932596370056,0.4780006408691406,-0.27357654681029686,1.2295778285485781,0.10221204702942543,0.8537892347088558,0.6899986267089844,46.51177232483455,-6.9259703105097685,0.3757885938397172,11,-0.2350006103515625,-2.1650009155273438,-3.9375,-2.8400001525878906,0.06999969482421875,2,-0.03918452539843997,1.125002980235056,37.47000122070313,-1.1971824932033828,37.900001525878906,1.8307569515358304,38.11999893188477,-0.03918452539843997
8493,2013-11-14,37.7599983215332,38.08000183105469,37.66999816894531,37.88999938964844,4353100.0,-0.00026481694755742247,-1.6451731987940688,-0.3250014305060234,57.75074119981028,63.362237840154904,-0.2961649289873023,-0.5060689131098286,-2.6299308523606086,-2.4143009324630498,27.61397465077341,0.410003662109375,0.9043958968617005,0.43849849700927734,-0.33879200171447366,1.2157889957330283,0.04985324764739829,0.8271437463711564,0.6484007263183571,45.73641347740459,-6.722144052241539,0.38864524936187644,11,-0.19499969482421875,-1.894998550415039,-3.9749984741210938,-2.829998016357422,0.6800003051757741,3,-0.036016865892675054,1.9047774750226423,37.77000045776367,1.125002980235056,37.47000122070313,-1.1971824932033828,37.900001525878906,-0.036016865892675054
8494,2013-11-15,38.04999923706055,38.150001525878906,37.75,37.77000045776367,6520500.0,0.00768010933310781,-1.5000119209403238,-2.1538190674608995,60.84507920065408,61.34048540341669,-0.464093751045489,-0.775999196680381,-2.8334519191758574,-2.692636927916631,26.864666140363436,0.40000152587890625,0.7811677263697376,0.6904994964599638,-0.15189018802990972,1.5328891809498373,0.26930465421502703,1.1116943387049005,0.3088637756347623,68.21708864877013,16.29156852372826,0.4211948422449368,11,-0.4850006103515625,-2.1299991607666016,-4.2649993896484375,-3.1199989318847656,0.1399993896484304,4,-0.03994745041369652,-1.6451731987940688,37.7599983215332,1.9047774750226423,37.77000045776367,1.125002980235056,37.47000122070313,-0.03994745041369652
8495,2013-11-18,37.93999862670898,38.150001525878906,37.88000106811523,38.040000915527344,4580900.0,-0.0028909490816606542,-1.4545785576805428,-0.35715258855588367,59.01639173398821,60.21898035304767,-0.22752304156153258,-0.6123339790836155,-2.646138001407529,-2.567660539517867,26.279431085078482,0.270000457763679,0.7182938036078852,0.5264989852905231,-0.3195265956873641,1.3725245662684102,0.10348619480157595,0.9495117757794702,0.37130979223633176,78.57120614086233,26.284596686480484,0.42301279048894397,11,-0.18999862670897727,-2.019998550415032,-4.154998779296868,-3.009998321533196,0.4099998474121165,0,-0.03505529953870701,-1.5000119209403238,38.04999923706055,-1.6451731987940688,37.7599983215332,1.9047774750226423,37.77000045776367,-0.03505529953870701
8496,2013-11-19,38.709999084472656,38.72999954223633,37.86999893188477,37.93000030517578,9906100.0,0.020295215752106355,1.0975632449129424,-7.799809269501639,71.63814659815762,61.8353346955731,-0.8782445179278255,-1.316742329257977,-3.337632672876957,-3.310391443002132,26.00855643448805,0.8600006103515554,0.637097651731267,1.2119995117187514,0.20851914421705686,2.215479879220446,0.7102593279679041,1.7137396954695987,-1.5400009155273438,98.7179205027571,40.24301107113683,0.5017401837508472,11,-0.7600002288818359,-2.539999008178711,-4.897499084472656,-3.8249988555908203,-0.3400001525878835,1,-0.01524154395613364,-1.4545785576805428,37.93999862670898,-1.5000119209403238,38.04999923706055,-1.6451731987940688,37.7599983215332,-0.01524154395613364
8497,2013-11-20,38.18000030517578,38.810001373291016,37.90999984741211,38.75,6413400.0,-0.013691521359644465,1.6086908447589563,-0.7307699831761806,69.26715419044082,63.258625316236774,-0.2805532817840586,-0.7503958681366356,-2.7549451431643988,-2.75832321633343,25.669124660558417,0.9000015258789062,0.5252692683223756,0.6345006942749052,-0.4048611481936746,1.673862536743485,0.1148197730406153,1.154181615509195,-0.978802108764647,44.736903746089105,-20.261636282013818,0.5196809212342901,11,-0.1900005340576172,-1.654998779296875,-4.329999923706055,-3.344999313354492,0.22999954223632812,2,-0.003928798446305004,1.0975632449129424,38.709999084472656,-1.4545785576805428,37.93999862670898,-1.5000119209403238,38.04999923706055,-0.003928798446305004
8498,2013-11-21,38.06999969482422,38.47000122070313,37.9900016784668,38.38000106811523,5049100.0,-0.00288110553882448,-1.0425625167401504,0.543862349587063,64.12214407324213,62.291522387600985,-0.11526386019453128,-0.6036100919911931,-2.5927699963053072,-2.62395436735828,24.980602429527583,0.47999954223633523,0.49653138879371284,0.4815000534057603,-0.5705012093826625,1.533501316194183,-0.044500577988451084,1.0075006847999717,-0.8044493713378884,30.18861134403127,-35.79048678972815,0.5260006313942125,11,-0.07999992370605469,-0.7199993133544922,-3.6599998474121094,-3.3299999237060547,0.26000213623046875,3,-0.006041490519570369,1.6086908447589563,38.18000030517578,1.0975632449129424,38.709999084472656,-1.4545785576805428,37.93999862670898,-0.006041490519570369
8499,2013-11-22,38.25,38.36999893188477,38.040000915527344,38.13000106811523,4463500.0,0.0047281404417833794,-1.1999923705861135,-0.3870916138559353,65.52567738854597,62.28294447381294,-0.3071883727472624,-0.7429427109166156,-2.720974610779649,-2.768552379279406,24.666257322792386,0.329998016357429,0.5268799869983312,0.6115003585815444,-0.4674716021758414,1.6904723193389302,0.0720143782028515,1.1509863389602373,-0.9226716345214854,40.42554054931453,-26.768867969662026,0.5394859803786936,11,-0.26000022888183594,-0.5699996948242188,-3.239999771118164,-3.2649993896484375,-0.020000457763671875,4,0.0049672843584045445,-1.0425625167401504,38.06999969482422,1.6086908447589563,38.18000030517578,1.0975632449129424,38.709999084472656,0.0049672843584045445
8500,2013-11-25,38.150001525878906,38.65999984741211,38.02999877929688,38.38000106811523,4592400.0,-0.0026143391927083703,-1.6808268876462455,-1.9166799122610092,60.36747272639888,62.9962859109741,-0.18774101786065955,-0.6054664939973975,-2.57378781130177,-2.6440716474863137,24.367115367995158,0.6300010681152273,0.5554067924975215,0.46800174713134624,-0.6202245652629443,1.5562280595256368,-0.0761114090658026,1.012114903328495,-0.7633662400878904,29.787432634244,-32.84809106875104,0.5441131561971468,11,-0.1600017547607422,-0.470001220703125,-3.1300010681152344,-3.155000686645508,0.48999786376953125,0,0.001048416755709436,-1.1999923705861135,38.25,-1.0425625167401504,38.06999969482422,1.6086908447589563,38.18000030517578,0.001048416755709436
8501,2013-11-26,38.06999969482422,38.290000915527344,37.900001525878906,38.290000915527344,4831200.0,-0.002097033495540468,2.5454293244555415,0.9565289502927666,56.91054893410699,62.82703956059388,-0.015286515734537431,-0.48827952726507107,-2.445264938729906,-2.5476281464634027,23.941515485550433,0.3899993896484375,0.4899533793874582,0.3484998703002944,-0.7356303866997251,1.432630127300314,-0.19356525819971893,0.8905649988003077,-0.626429765533203,18.68112059894949,-39.93590219859108,0.5420651285000108,11,0.1700000762939453,-0.3899993896484375,-3.049999237060547,-3.0749988555908203,1.0800018310546875,1,0.007354840597357359,-1.6808268876462455,38.150001525878906,-1.1999923705861135,38.25,-1.0425625167401504,38.06999969482422,0.007354840597357359
8502,2013-11-27,38.31999969482422,38.7400016784668,38.0,38.7400016784668,4510100.0,0.006566850591122719,2.5238008737431996,1.9090893327784713,58.808292715708205,62.94454528458254,-0.20010805532272258,-0.6636163287958681,-2.6647602727896214,-2.7688678592030698,24.556919792649694,0.7400016784667969,0.4690874979112749,0.5294998168945284,-0.52032175113672,1.5793213849257768,0.00458903287890422,1.0544106009101526,-0.8217725077732041,49.999772934727815,-7.152159156160991,0.5249107840156256,11,-0.03999900817871094,-0.6399993896484375,-3.169999122619629,-3.3249988555908203,0.529998779296875,2,0.0013047817708440324,2.5454293244555415,38.06999969482422,-1.6808268876462455,38.150001525878906,-1.1999923705861135,38.25,0.0013047817708440324
8503,2013-11-29,38.18999862670898,38.5,38.08000183105469,38.43999862670898,3512700.0,-0.0033925122429685484,1.2702435202176583,0.5952352839665398,50.99714604304172,61.85033048929228,-0.0030138927002525406,-0.4263079991554335,-2.4951424225605905,-2.610570473579976,25.649403784386116,0.4199981689453125,0.5203546315064358,0.3174987792968693,-0.5676265823528723,1.202624140946611,-0.1250639015280015,0.7600614601217401,-0.6393004722083617,34.5234581132684,-16.662611007136164,0.4425626808248694,11,0.15000152587891336,-0.509998321533196,-3.012497901916497,-3.194997787475579,1.0100021362304759,4,0.005760702503646353,2.5238008737431996,38.31999969482422,2.5454293244555415,38.06999969482422,-1.6808268876462455,38.150001525878906,0.005760702503646353
8504,2013-12-02,38.13999938964844,38.310001373291016,38.02999877929688,38.2400016784668,5641200.0,-0.0013092233270093345,1.3333386314868676,0.4000091552734375,53.59277812422193,61.2477067548738,0.06827419709969007,-0.29868727019361074,-2.4036787152033767,-2.5423376521719234,26.755726609369834,0.2800025939941335,0.5327809596724933,0.20849952697754048,-0.5716018334325099,0.9886008873875909,-0.18155115322748827,0.5985502071825692,-0.5389291063962034,28.57116906826036,-19.55497538894099,0.3900506802050267,12,0.20000076293945312,-0.45999908447265625,-2.797499656677246,-2.979999542236328,1.1300010681152344,0,0.004981710656708049,1.2702435202176583,38.18999862670898,2.5238008737431996,38.31999969482422,2.5454293244555415,38.06999969482422,0.004981710656708049
8505,2013-12-03,37.599998474121094,37.97999954223633,37.2599983215332,37.95000076293945,7798700.0,-0.014158388153354462,2.5122023837214713,3.4999427808506582,51.88401566566921,59.052803317930646,0.6201942138713576,0.3058237247214777,-1.8221527691075892,-1.9862597750736626,27.309245170191954,0.8800010681152344,0.5383097564315307,-0.3625013351440458,-1.0235963607980239,0.29859369050993223,-0.6930488479710348,-0.03195382231705679,1.2100028991699219,22.97293117580044,-26.278113358754837,0.33054751282698774,12,0.4350013732910156,0.0800018310546875,-2.1999988555908203,-2.4399986267089844,1.970001220703125,1,0.016755348236219936,1.3333386314868676,38.13999938964844,1.2702435202176583,38.18999862670898,2.5238008737431996,38.31999969482422,0.016755348236219936
8506,2013-12-04,37.36000061035156,37.849998474121094,37.08000183105469,37.349998474121094,5092700.0,-0.006382922167795124,-1.8000110973934997,-0.0285773452060468,43.95281032645453,56.2400984441544,0.7247740354581609,0.5753184653664931,-1.5180617488141337,-1.7339720504729712,27.230720513866412,0.7699966430664062,0.4996946497274095,-0.6024991989135771,-1.263594224567555,0.05859582674040098,-0.9330467117405661,-0.27195168608658804,1.4190007019042952,16.867397893643474,-31.37809757701721,0.33054751282698774,12,0.5500011444091797,0.31999969482421875,-1.8025007247924805,-2.200000762939453,1.75,2,0.0342612087362284,2.5122023837214713,37.599998474121094,1.3333386314868676,38.13999938964844,1.2702435202176583,38.18999862670898,0.0342612087362284
8507,2013-12-05,36.91999816894531,37.31999969482422,36.88999938964844,37.290000915527344,5289800.0,-0.011777367082920653,1.0,-36.99237223493516,39.00524370600499,53.449331736683604,1.080919420158395,1.0170602660700183,-0.9955133113870929,-1.287626364082783,26.581618639543425,0.470001220703125,0.462653430202252,-1.0105014801025405,-1.802606733676889,-0.21839622652819202,-1.4065541068897147,-0.6144488533153663,1.7910431640625006,1.8632775108280497,-44.77048765479693,0.39605262678717396,12,0.8950023651123047,0.7600021362304688,-0.9499988555908203,-1.7599983215332031,2.6500015258789062,3,0.06040096065902101,-1.8000110973934997,37.36000061035156,2.5122023837214713,37.599998474121094,1.3333386314868676,38.13999938964844,0.06040096065902101
8508,2013-12-06,37.52999877929688,37.540000915527344,37.16999816894531,37.27000045776367,4055000.0,0.01652222753533783,1.6428522772169316,-0.7026929500794056,43.71980609558677,51.02645714857702,0.4316576768342557,0.41992596841381413,-1.513855420608614,-1.889588248575599,25.658186150497507,0.6200027465820312,0.30638405467352925,-0.3950008392333899,-1.197064167847607,0.40706248938082723,-0.796032503540502,0.0060308250737222124,1.0717800371093702,45.070316592567224,1.118501654239985,0.4010316643071095,12,0.2850017547607351,0.15000152587889914,-1.352499008178718,-2.3699989318847727,2.0,4,0.03517185552247826,1.0,36.91999816894531,-1.8000110973934997,37.36000061035156,2.5122023837214713,37.599998474121094,0.03517185552247826
8509,2013-12-09,37.20000076293945,37.58000183105469,37.15999984741211,37.56999969482422,4972400.0,-0.00879291305864549,1.1538386298502499,-1.423082001848634,41.51378715392138,48.93160319607952,0.6672147868572225,0.7140771922071991,-1.0773799754377933,-1.5514727772013117,25.402805261568396,0.4200019836425781,0.18032638296078574,-0.6789989471435547,-1.5375142256904795,0.1795163314033701,-1.1082565864170206,-0.24974130787008875,1.2990712878613309,28.440488981126,-10.67234586087341,0.42925763927346405,12,0.6149997711181641,0.5100002288818359,-1.0650014877319336,-2.0400009155273438,2.3400001525878906,0,0.053763439757573916,1.6428522772169316,37.52999877929688,1.0,36.91999816894531,-1.8000110973934997,37.36000061035156,0.053763439757573916
8510,2013-12-10,37.11000061035156,37.34000015258789,36.959999084472656,37.11000061035156,5381300.0,-0.0024193588909157127,-1.533314683891969,-0.0,28.260892100052956,45.74830799229575,0.6640037716024736,0.7819487846465734,-0.8813647412088983,-1.456510492132793,24.630352472936217,0.3800010681152344,0.08489279747080047,-0.729499053955081,-1.654097830484929,0.19509972257476704,-1.191798442220005,-0.26719966569015696,1.2925270807800828,22.91681567842071,-8.298790703483114,0.46229938826492517,12,0.7049999237060547,0.6299991607666016,-0.975001335144043,-1.9500007629394531,2.2900009155273438,1,0.0582053304200052,1.1538386298502499,37.20000076293945,1.6428522772169316,37.52999877929688,1.0,36.91999816894531,0.0582053304200052
8511,2013-12-11,36.58000183105469,37.099998474121094,36.52000045776367,37.0,6185600.0,-0.014281831597411365,-1.148137159326919,-100.0,28.260892100052956,42.35415236833405,1.0732870305634066,1.3089635716017654,-0.2683440894334268,-0.9234634253145799,24.407111591056598,0.5900001525878906,-0.055924621282770204,-1.2149978637695327,-2.288202068586479,-0.14179365895258655,-1.7515999661780057,-0.6783957613610596,1.731774161987964,5.660499580743721,-22.85975144502637,0.5366021024084735,12,0.9299983978271484,1.0849990844726562,-0.44500255584716797,-1.4200019836425781,2.5399971008300852,2,0.08173859251234816,-1.533314683891969,37.11000061035156,1.1538386298502499,37.20000076293945,1.6428522772169316,37.52999877929688,0.08173859251234816
8512,2013-12-12,36.290000915527344,36.63000106811523,36.27000045776367,36.56999969482422,6417800.0,-0.007927854046227756,-1.2500059604701175,0.6666666666666666,26.943024639382784,39.68147221237194,1.1678636147951948,1.5625124034597064,0.0991519546836912,-0.6461207245557432,24.534042874140834,0.3600006103515554,-0.17802946205999604,-1.4309988021850586,-2.6980526531949565,-0.16394495117516072,-2.064525727690011,-0.7974718766801061,1.8784330346929892,1.526750900529689,-25.676107813908484,0.6335269255049502,12,1.0,1.25,-0.15500164031982422,-1.1300010681152344,1.779998779296875,3,0.07770734702896154,-1.148137159326919,36.58000183105469,-1.533314683891969,37.11000061035156,1.1538386298502499,37.20000076293945,0.07770734702896154
8513,2013-12-13,36.400001525878906,36.61000061035156,36.29999923706055,36.38000106811523,4665200.0,0.003031154796816038,-2.444380867611842,-0.07143051771119704,25.59369357218644,36.57046281770133,0.8685914514033328,1.4181072477788845,0.08918762284787363,-0.7645959732923444,24.29493503088376,0.31999969482421875,-0.28514004810744353,-1.2529983520507812,-2.6505003873735333,0.14450368327197083,-1.9517493697121608,-0.5542473343894017,1.5785890750957634,9.923735254463336,-14.961852937236072,0.698751017661377,12,0.7249984741210938,1.1399993896484375,-0.1750020980834961,-1.1500015258789062,1.029998779296875,4,0.08708785813351061,-1.2500059604701175,36.290000915527344,-1.148137159326919,36.58000183105469,-1.533314683891969,37.11000061035156,0.08708785813351061
8514,2013-12-16,36.52999877929688,36.810001373291016,36.31999969482422,36.45000076293945,6704900.0,0.003571352966168284,-1.8823615209415565,3.9998092695011276,28.795773874314918,34.00510261866197,0.5433361614841061,1.2315382730017532,0.05409550529141427,-0.904473719999892,23.82058030037446,0.4900016784667969,-0.43074532957016487,-1.0470010757446246,-2.517039357793493,0.4230372063042438,-1.7820202167690624,-0.31198193472018687,1.277732807356685,24.29891548482387,0.03199885202248254,0.7350191410244348,12,0.5300006866455007,1.0100021362304616,-0.1399984359741282,-1.1149978637695455,0.050003051757805395,0,0.08212428415684014,-2.444380867611842,36.400001525878906,-1.2500059604701175,36.290000915527344,-1.148137159326919,36.58000183105469,0.08212428415684014
8515,2013-12-17,36.61000061035156,36.63999938964844,36.310001373291016,36.45000076293945,6911800.0,0.002190031035534057,2.0000173397374765,2.000047684898015,30.89006281269043,32.553686228243734,0.34434665067412595,1.1033571622895693,0.07381949621408523,-0.9971845273353068,23.327083392109017,0.3299980163574219,-0.5402470115244,-0.9004993438720703,-2.4208652493176785,0.6198665615735379,-1.660682296594878,-0.14031639114926264,1.0439578634130129,40.963971706828325,15.329938818121953,0.7601829527228052,12,0.3150005340576172,0.9300003051757812,-0.21500110626220703,-1.1900005340576172,-0.3100013732910156,1,0.080032784931102,-1.8823615209415565,36.52999877929688,-2.444380867611842,36.400001525878906,-1.2500059604701175,36.290000915527344,0.080032784931102
8516,2013-12-18,38.11999893188477,38.18000030517578,36.650001525878906,36.65999984741211,11548800.0,0.04124551478718774,-1.067571886630994,9.125002980235125,48.03148778507934,33.55660223702977,-1.1694934238448695,-0.4775953952796783,-1.301053925053374,-2.5106016429534037,22.751939413246436,1.5699996948242188,-0.6305165283370116,0.6389989852905344,-0.8043137350927623,2.082311705673831,-0.08265737490111036,1.3606553454821793,-1.8499984741211009,96.85856659243689,71.2371054679871,0.7216563601916478,12,-0.8949985504150462,-0.579998016357429,-1.5649995803833079,-2.539999008178718,-1.75,2,0.03357824317574942,2.0000173397374765,36.61000061035156,-1.8823615209415565,36.52999877929688,-2.444380867611842,36.400001525878906,0.03357824317574942
8517,2013-12-19,38.02999877929688,38.22999954223633,37.77999877929688,38.08000183105469,7756400.0,-0.002360969441492111,1.5714441416893328,-0.03424868706398263,48.41269901340079,34.07803478345355,-1.0118926657911231,-0.4209937427734687,-1.0793467615663204,-2.4268137302954713,22.077517757055904,0.450000762939446,-0.6816042165682035,0.5564989089965877,-0.873012846888841,1.9860106648820164,-0.15825696894612662,1.271254786939302,-1.7217983245849666,89.63726780751828,62.45090682781294,0.7147558779427143,12,-0.7799987792968821,-0.48999786376953836,-1.4749994277954173,-2.4499988555908274,-2.1800003051757884,3,0.028661587893115348,-1.067571886630994,38.11999893188477,2.0000173397374765,36.61000061035156,-1.8823615209415565,36.52999877929688,0.028661587893115348
8518,2013-12-20,37.84000015258789,38.2400016784668,37.810001373291016,38.13999938964844,8140800.0,-0.004996019795099893,-1.388911847919382,5.999618553555933,47.104252506618664,34.69919760041992,-0.8641729411379799,-0.2625717833068677,-0.7722852736182375,-2.240203456967947,21.37081861004474,0.43000030517578125,-0.687918098284797,0.37800025939941406,-1.0349107902690875,1.7909113090679156,-0.32845526543484027,1.0844557842336684,-1.4549277343749978,79.27453561503583,50.10439873405278,0.7064555248342523,12,-0.5849990844726562,-0.2999992370605469,-1.2700004577636719,-2.260000228881836,-1.3100013732910085,4,0.0060782119796212175,1.5714441416893328,38.02999877929688,-1.067571886630994,38.11999893188477,2.0000173397374765,36.61000061035156,0.0060782119796212175
8519,2013-12-23,38.43999862670898,38.54999923706055,37.95000076293945,37.97000122070313,6313200.0,0.015856196398034372,-1.352942936428983,-1.566662004246993,58.01527773430011,38.0052404486696,-1.4190035329705069,-0.8934118964597815,-1.2497037852986992,-2.8434888084599876,20.7536127824777,0.7099990844726562,-0.6169084410106223,0.9684988021850529,-0.4690606166936817,2.4060582210637875,0.2497190927456856,1.6872785116244202,-1.9436304528808535,95.08925378319525,62.44454363739517,0.7187797094393673,12,-1.029998779296868,-0.8999977111816335,-1.724999427795403,-2.834999084472649,-1.779998779296868,0,-0.026274671113838854,-1.388911847919382,37.84000015258789,1.5714441416893328,38.02999877929688,-1.067571886630994,38.11999893188477,-0.026274671113838854
8520,2013-12-24,38.18999862670898,38.45000076293945,38.11000061035156,38.36000061035156,2207600.0,-0.006503642271888488,-1.060619371842741,-0.3617083444934396,57.90474875658934,41.299002299395866,-1.1171782619119668,-0.6748623168844645,-0.8852386665901975,-2.596825746841752,19.758206578345185,0.3400001525878906,-0.6139458563887246,0.716498947143549,-0.7251402605808508,2.158138154867949,-0.004320656718647342,1.4373185510057453,-1.52933996782226,81.05257663033292,44.49490485795841,0.720819603862199,12,-0.7799987792968679,-0.6499977111816335,-1.4474992752075124,-2.584999084472649,-2.3400001525878835,1,-0.04215755049879222,-1.352942936428983,38.43999862670898,-1.388911847919382,37.84000015258789,1.5714441416893328,38.02999877929688,-0.04215755049879222
8521,2013-12-26,38.349998474121094,38.4900016784668,38.20000076293945,38.22000122070313,3655800.0,0.004189574578832733,-2.411812225114442,-0.764680803320918,64.38633952845052,45.45937062040339,-1.1171841549426276,-0.8567350639547584,-0.9172051336689933,-2.7544758861511554,19.042040140248886,0.3000030517578196,-0.5667228159203859,0.8624988555908217,-0.6086664560807762,2.3336641672624197,0.12691619975502277,1.5980815114266207,-1.5381925689804703,74.02589038449129,31.71312646066638,0.7355826558357977,12,-0.9249992370605469,-0.80999755859375,-1.514998435974121,-2.7449989318847656,-2.0999984741210938,3,-0.05345500178947604,-1.060619371842741,38.18999862670898,-1.352942936428983,38.43999862670898,-1.388911847919382,37.84000015258789,-0.05345500178947604
8522,2013-12-27,38.36999893188477,38.52999877929688,38.22999954223633,38.52000045776367,2705600.0,0.0005215243431411221,2.5294408042363923,-1.153882270086281,59.58905720225496,49.236633245966566,-0.90642943295083,-0.9199647137808142,-0.876901158997903,-2.766397940826444,17.78444701921286,0.299999237060554,-0.4529389109661679,0.8799993515014748,-0.5972797043889102,2.35727840739186,0.14135982355627874,1.6186388794466708,-1.4191375601905563,75.67556421597531,32.31902023505907,0.7386395279451935,12,-0.9399986267089915,-0.829998016357429,-1.30999946594239,-2.6299991607666087,-2.020000457763679,4,-0.052124056702488875,-2.411812225114442,38.349998474121094,-1.060619371842741,38.18999862670898,-1.352942936428983,38.43999862670898,-0.052124056702488875
8523,2013-12-30,38.40999984741211,38.5,38.16999816894531,38.47999954223633,3081600.0,0.001042504994549276,5.0,0.4666598850516471,64.79217809149307,53.23623371454191,-0.7055211922854738,-0.9935799709441113,-0.8958315327713109,-2.7952914503032247,16.406763328325606,0.3300018310546875,-0.2873609604858771,0.9090002059936495,-0.593290010010918,2.411290421998217,0.15785509799136577,1.6601453139959332,-1.331207446488584,76.66670905229964,30.12531683342319,0.7511451080022851,12,-0.9799995422363281,-0.904998779296875,-1.1524991989135742,-2.6299991607666016,-1.7599983215332031,0,-0.06664934609374895,2.5294408042363923,38.36999893188477,-2.411812225114442,38.349998474121094,-1.060619371842741,38.18999862670898,-0.06664934609374895
8524,2013-12-31,38.33000183105469,38.56999969482422,38.22000122070313,38.38000106811523,4594200.0,-0.0020827393042234243,-1.5925768942766347,0.7142779291552118,64.95101659956649,57.02078413530592,-0.3836905005259297,-0.947180012442729,-0.7991267687488843,-2.7043787422810084,15.11783751686151,0.34999847412108664,-0.07427968983868993,0.8195020675659208,-0.7020815533291085,2.34108568846095,0.05871025711840616,1.5802938780134355,-1.1335128832402006,47.826447514636854,-1.632933402664321,0.760791810447516,12,-0.720001220703125,-0.8250007629394531,-0.6600017547607422,-2.5500011444091797,-1.1500015258789062,1,-0.04696068264467068,5.0,38.40999984741211,2.5294408042363923,38.36999893188477,-2.411812225114442,38.349998474121094,-0.04696068264467068
8525,2014-01-02,38.22999954223633,38.400001525878906,38.0,38.09000015258789,4967500.0,-0.0026089821038656202,-1.5000119209403238,-2.800030518044191,72.60272254592002,59.75092133095488,-0.033218435597220264,-0.8406607433682751,-0.6693729947423606,-2.593453467152756,15.317915087646172,0.40000152587890625,0.15153837762653666,0.6879997253417969,-0.8671008294139497,2.2431002800975435,-0.08955055203607287,1.4655500027196666,-0.896159519720868,40.35081848723749,-14.043698448028941,0.7775502773778724,1,-0.05500030517578125,-0.7249984741210938,-0.39499950408935547,-2.4499988555908203,-1.0699996948242188,3,-0.04106721720176032,-1.5925768942766347,38.33000183105469,5.0,38.40999984741211,2.5294408042363923,38.36999893188477,-0.04106721720176032
8526,2014-01-03,38.63999938964844,38.77999877929688,38.27000045776367,38.36999893188477,4301600.0,0.010724557999514106,-1.1702176012726853,1.9285831062669792,81.16711626843339,63.39030102595849,-0.404205701696128,-1.2119887882523486,-1.0494017741999428,-2.9901950124261276,16.070331738896755,0.549999237060554,0.38317669061527937,1.0339996337890653,-0.5932462635862663,2.661245531164397,0.22037668510139952,1.8476225824767312,-1.1825433999021016,82.05133221174462,20.10317421120135,0.8136229486876646,1,-0.3449993133544922,-1.114999771118164,-0.8049993515014648,-2.8599987030029297,-0.6899986267089844,4,-0.07220499377841028,-1.5000119209403238,38.22999954223633,-1.5925768942766347,38.33000183105469,5.0,38.40999984741211,-0.07220499377841028
8527,2014-01-06,39.150001525878906,39.68999862670898,39.11000061035156,39.18999862670898,10130400.0,0.013198813257929265,-8.666719649044609,-0.14813715932689658,82.97363558190156,67.37578803432326,-0.8254307622235189,-1.6299258013168583,-1.5296585685147477,-3.484477247731192,17.584315363676556,1.0499992370605398,0.6329855538715563,1.4325016021728487,-0.29908491039883955,3.164088114744537,0.5667083458870081,2.2982948584586893,-1.533840401386506,68.04748286206387,-0.4615279848642473,0.8657932562858428,1,-0.3300018310546875,-1.1700019836425781,-1.1900014877319336,-3.3700008392333984,-0.8900032043457031,0,-0.07407411016221666,-1.1702176012726853,38.63999938964844,-1.5000119209403238,38.22999954223633,-1.5925768942766347,38.33000183105469,-0.07407411016221666
8528,2014-01-07,38.849998474121094,39.349998474121094,38.7400016784668,39.22999954223633,8329300.0,-0.007662912900769703,-1.033340750866262,9.500715307583949,76.72808265052646,69.45498858057064,-0.4102332951350576,-1.2922136979465932,-1.202138178820519,-3.1650700792143027,18.536083719429648,0.6099967956542969,0.6985443280011907,1.0664985656738253,-0.7342403246470184,2.867237455994669,0.16612912051340345,1.9668680108342471,-0.9435000993183706,50.295808569758435,-22.82210210393484,0.9003694451604235,1,-0.0049991607666015625,-0.8699989318847656,-0.8699979782104492,-3.069997787475586,-0.12999725341796164,1,-0.06435006687748801,-8.666719649044609,39.150001525878906,-1.1702176012726853,38.63999938964844,-1.5000119209403238,38.22999954223633,-0.06435006687748801
8529,2014-01-08,39.20000076293945,39.22000122070313,38.72000122070313,38.849998474121094,6140700.0,0.009009068277094023,1.5640814969139396,-0.9210560658535362,78.09108098155946,71.6979143833451,-0.7164325476540583,-1.564933447651626,-1.5212782709873949,-3.4841750351171825,19.46039540185013,0.5,0.7832056165456294,1.3165008544921903,-0.5679865690884611,3.200988278072842,0.3742571427018646,2.258744566282516,-1.0438123528698569,71.00602000347641,-5.923893483800569,0.9422437117903267,1,-0.35500144958496094,-1.220001220703125,-1.1900005340576172,-3.4200000762939453,-0.3899993896484375,2,-0.06505099967935135,-1.033340750866262,38.849998474121094,-8.666719649044609,39.150001525878906,-1.1702176012726853,38.63999938964844,-0.06505099967935135
8530,2014-01-09,39.27000045776367,39.34000015258789,38.97000122070313,39.27000045776367,4996800.0,0.0017857064658630684,4.285722070844585,0.0,68.13879215112416,72.11485356364217,-0.6896468813347099,-1.5439746475432088,-1.5599331532313911,-3.521598686448158,20.887728087557257,0.3699989318847585,0.901770912695369,1.2785005569458008,-0.6659622251921675,3.222963339083769,0.3062691658768131,2.2507319480147885,-0.8990786173645589,70.42262601949294,-3.8217708697146833,0.9722313910689845,1,-0.4250011444091797,-1.2900009155273438,-1.260000228881836,-3.489999771118164,-0.3400001525878906,3,-0.05322129178062429,1.5640814969139396,39.20000076293945,-1.033340750866262,38.849998474121094,-8.666719649044609,39.150001525878906,-0.05322129178062429
8531,2014-01-10,39.56999969482422,39.63000106811523,39.11000061035156,39.27000045776367,6360500.0,0.007639399887025888,1.4761809611175694,100.0,72.78104572212777,73.58063006585024,-0.8922156885980499,-1.6954099541685395,-1.8244552982323299,-3.7855096348382276,22.907777760308527,0.5200004577636648,0.919519777668242,1.428999900817871,-0.51829371990884,3.376293521544582,0.45535309045451555,2.4026467111812266,-1.0144071043417213,87.62894301141715,14.698306504861776,0.9736468103633547,1,-0.7250003814697266,-1.5900001525878906,-1.7124996185302734,-3.789999008178711,-0.8100013732910156,4,-0.06090472241594025,4.285722070844585,39.27000045776367,1.5640814969139396,39.20000076293945,-1.033340750866262,38.849998474121094,-0.06090472241594025
8532,2014-01-13,39.11000061035156,39.66999816894531,39.060001373291016,39.11000061035156,12136000.0,-0.01162494536316172,-11.200122072175173,0.0,67.39724108955956,73.87008151007986,-0.35336897455925254,-1.0680718299242642,-1.3226319923732603,-3.2890163115404576,24.57498383285386,0.6099967956542969,0.9502022001449149,0.8280008316040011,-0.9565480534700441,2.6125497166780463,-0.06427361093302153,1.7202752741410237,-0.39559117479736017,41.05269920814617,-29.79178083789609,0.8922744425370234,1,-0.2650012969970703,-1.1300010681152344,-1.3149995803833008,-3.3299999237060547,-0.15999984741210938,0,-0.02965992915645932,1.4761809611175694,39.56999969482422,4.285722070844585,39.27000045776367,1.5640814969139396,39.20000076293945,-0.02965992915645932
8533,2014-01-14,39.56999969482422,39.59000015258789,39.06999969482422,39.29999923706055,6570300.0,0.011761674182917403,2.354826801205931,100.0,66.09685402123844,73.99739677915453,-0.7057332711754896,-1.3474924757313147,-1.7220265315136203,-3.708358092694276,26.332287793216146,0.5200004577636719,0.9477956214546026,1.129500007629396,-0.5083099470129895,2.7673099622717814,0.3105950303082068,1.9484049849505851,-0.7190077725083484,89.47381101527482,20.799886966911373,0.8189049773211912,1,-0.7250003814697266,-1.5900001525878906,-1.8224992752075195,-3.789999008178711,-0.75,1,-0.033105923259897474,-11.200122072175173,39.11000061035156,1.4761809611175694,39.56999969482422,4.285722070844585,39.27000045776367,-0.033105923259897474
8534,2014-01-15,39.52999877929688,39.61999893188477,39.25,39.599998474121094,5279000.0,-0.0010108899629981405,5.727215980024229,-0.2592576894276288,70.30299036964361,73.74187098179048,-0.5337404421715064,-1.129105131332345,-1.6338538930798094,-3.6279987112176215,28.589545034303036,0.36999893188477273,0.9847598409798266,0.9394990921020607,-0.4989574219477788,2.3779556061519003,0.2202708350771445,1.658727349126977,-0.5615459183659794,80.00000000000081,12.359341481204453,0.7192282570249189,1,-0.549999237060554,-1.549999237060554,-1.7824983596801829,-3.7499980926513743,-0.549999237060554,2,-0.02049070537836628,2.354826801205931,39.56999969482422,-11.200122072175173,39.11000061035156,1.4761809611175694,39.56999969482422,-0.02049070537836628
8535,2014-01-16,39.540000915527344,39.68999862670898,39.40999984741211,39.52999877929688,3716100.0,0.0002530264745592703,-1.2399902343749432,-0.14288828337865958,68.88887274206917,72.37762170108336,-0.37814280101036246,-0.9574321645572184,-1.5952196573128887,-3.5998889394030797,30.98122039267509,0.2799987792968679,1.001995411600582,0.8030012130737276,-0.35580282813882036,1.9618052542862756,0.22359919246745363,1.3824032336800016,-0.4705316473875101,76.19073569482376,8.971206400439826,0.579402020606274,1,-0.33500099182128906,-1.5600013732910156,-1.7775001525878906,-3.760000228881836,-0.29000091552734375,3,-0.01846230463666121,5.727215980024229,39.52999877929688,2.354826801205931,39.56999969482422,-11.200122072175173,39.11000061035156,-0.01846230463666121
8536,2014-01-17,39.400001525878906,39.86000061035156,39.209999084472656,39.86000061035156,7216400.0,-0.0035407027417002634,1.8260992154976532,-45.99008390544839,65.74923618750532,70.46379954615043,-0.1329845891421968,-0.7553484862087458,-1.4194583686267919,-3.417095328994492,31.48480146867336,0.6500015258789062,1.0273654918236872,0.5990016937255831,-0.5577076554852667,1.7557110429364329,0.020647019120154653,1.1773563683310115,-0.2436581475393922,42.50005960470162,-22.672887723973986,0.5783546746054258,1,-0.1100006103515625,-1.335000991821289,-1.6225013732910156,-3.6200008392333984,-0.01000213623046875,4,-0.011928964530481423,-1.2399902343749432,39.540000915527344,5.727215980024229,39.52999877929688,2.354826801205931,39.56999969482422,-0.011928964530481423
8537,2014-01-21,39.11999893188477,39.56999969482422,38.86000061035156,39.52000045776367,8229600.0,-0.007106664546959962,1.839996337890625,0.8695702652049005,60.11391893301818,68.61778135531617,0.15903925206251301,-0.4105478494787036,-1.112657806127963,-3.087348980325366,31.646181812550147,0.7099990844726562,1.0334372867795736,0.26449909210205647,-0.8408278420160116,1.3698260262201245,-0.28816437495697755,0.8171625591610905,0.7400016784667898,25.999832153321023,-36.161089067539606,0.5526634670590348,1,0.17000198364257102,-1.0549983978271555,-1.5324983596801829,-3.339998245239265,0.670001983642571,1,-0.009202469841024241,1.8260992154976532,39.400001525878906,-1.2399902343749432,39.540000915527344,5.727215980024229,39.52999877929688,-0.009202469841024241
8538,2014-01-22,38.06999969482422,38.86999893188477,36.93999862670898,38.02000045776367,12970000.0,-0.026840472027844342,1.3393975544288668,-0.12499761582330611,47.09819755996212,65.17412764180536,1.214475128814648,0.6931015392814501,-0.050088137115373854,-1.9890552426403545,31.741153088537853,2.1800003051757955,0.9422163442813982,-0.7970001220703153,-1.861887279144085,0.26788703500345434,-1.3294437006072002,-0.2645565435334305,1.7900009155273438,38.69864042714144,-24.231390673342588,0.5324435785368844,1,0.3299999237060547,0.010000228881835938,-0.654998779296875,-2.289999008178711,1.7099990844726634,2,0.02311534213736488,1.839996337890625,39.11999893188477,1.8260992154976532,39.400001525878906,-1.2399902343749432,39.540000915527344,0.02311534213736488
8539,2014-01-23,37.43000030517578,37.93000030517578,37.22000122070313,37.900001525878906,10207300.0,-0.01681112148092423,1.6792479990786857,-9.400167849240864,42.03189294548105,62.27336106340057,1.7623232321726405,1.3212983834880774,0.579829823366893,-1.3036732720039979,31.475418310673785,0.8499984741210866,0.7659296126197148,-1.3864995956420927,-2.6192167375656865,-0.15378245371849886,-2.002858166603886,-0.7701410246802993,2.31320022583008,16.780867999806855,-46.98092400738169,0.6163585709617954,1,0.9699993133544922,0.6550006866455078,-0.09749984741210938,-1.6499996185302734,1.9000015258789062,3,0.03713597056680307,1.3393975544288668,38.06999969482422,1.839996337890625,39.11999893188477,1.8260992154976532,39.400001525878906,0.03713597056680307
8540,2014-01-24,36.58000183105469,37.20000076293945,36.56999969482422,37.20000076293945,9167400.0,-0.022709015954871847,1.0322650111672378,1.3191432374521135,31.135576689293927,57.64608672641904,2.448056904035724,2.154982608866689,1.4167542135754019,-0.40638736068694925,31.450182784222424,0.8600006103515625,0.6075032446725501,-2.1559982299804688,-3.7253008010178803,-0.5866956589430572,-2.9406495154991745,-1.371346944461763,3.051070623779296,0.30401621419809055,-58.61846515848139,0.7846512855187047,1,1.6349983215332031,1.5049991607666016,0.7199983596801758,-0.8000011444091797,3.5399971008300852,4,0.06560955689029391,1.6792479990786857,37.43000030517578,1.3393975544288668,38.06999969482422,1.839996337890625,39.11999893188477,0.06560955689029391
8541,2014-01-27,36.29999923706055,36.83000183105469,36.13000106811523,36.68000030517578,9128900.0,-0.007654526516628901,1.058813299749262,0.6129060044668951,22.75336156059555,52.68565566764525,2.4757852367762894,2.396394212318185,1.6940218256737012,-0.073858575666371,31.525310143373776,0.7000007629394602,0.38579531302886494,-2.333500862121582,-4.240432986498853,-0.4265687377443115,-3.286966924310221,-1.3800347999329432,3.147408852172852,4.941809209614568,-50.644215890464444,0.9534660621886354,1,1.6950016021728516,1.6950016021728516,0.9325017929077148,-0.5199985504150391,3.490001678466797,0,0.08126724035651334,1.0322650111672378,36.58000183105469,1.6792479990786857,37.43000030517578,1.3393975544288668,38.06999969482422,0.08126724035651334
8542,2014-01-28,36.36999893188477,36.86999893188477,36.27999877929688,36.540000915527344,7608200.0,0.001928366289130956,-2.3714073961048117,0.44737238367713833,25.200023498517268,48.1415633873429,2.2084887384189287,2.2860858363358574,1.6123728103871784,-0.09885434771977941,31.52808794822316,0.5900001525878906,0.23376793815094743,-2.1635011672973548,-4.321807412205942,-0.005194922388767509,-3.2426542897516484,-1.0843480448430611,2.8120165956591734,8.759052951938035,-45.534132040144854,1.0791531224542943,1,1.6250019073486257,1.6250019073486257,1.0125017166137624,-0.5899982452392649,3.3600006103515554,1,0.08303548381784798,1.058813299749262,36.29999923706055,1.0322650111672378,36.58000183105469,1.6792479990786857,37.43000030517578,0.08303548381784798
8543,2014-01-29,35.849998474121094,36.5,35.650001525878906,36.2599983215332,10404300.0,-0.014297510944049185,-1.098777874584972,2.4117356670033545,17.60153768395577,42.28584642226648,2.3974295385273763,2.7452122577467293,2.1147637612636245,0.45911230117216917,31.881037654455913,0.8499984741210938,0.003913509177301933,-2.555501556396486,-5.025750045082333,-0.08525306771063867,-3.790625800739406,-1.3203773120535658,3.0878558966685574,8.771800671922476,-41.61421135038482,1.2351242443429231,1,1.9050025939941406,1.9050025939941406,1.5450019836425781,-0.06999778747558594,3.720001220703125,2,0.10990244376859337,-2.3714073961048117,36.36999893188477,1.058813299749262,36.29999923706055,1.0322650111672378,36.58000183105469,0.10990244376859337
8544,2014-01-30,36.52999877929688,36.61999893188477,36.13999938964844,36.2400016784668,9579800.0,0.018967931216696154,1.0425625167400887,-0.7073102652611382,26.29757397242473,37.55347989230599,1.393688181027727,2.027391380883735,1.4153435156393002,-0.17475006150937133,32.077030584191625,0.770000457763679,-0.17795178414760926,-1.7855010986328068,-4.394590897422354,0.8235887001567406,-3.090045998027577,-0.4809561992380367,2.079070307001693,56.77404429481025,8.55394871188895,1.3045448993947732,1,1.2250022888183523,1.2250022888183523,0.867502212524407,-0.7499980926513743,3.2900009155273366,3,0.08896797450324345,-1.098777874584972,35.849998474121094,-2.3714073961048117,36.36999893188477,1.058813299749262,36.29999923706055,0.08896797450324345
8545,2014-01-31,36.65999984741211,36.88999938964844,35.970001220703125,36.02999877929688,10845500.0,0.003558748219529173,-1.4533409288580772,2.1724391944330392,24.064192940571687,32.92180842042447,0.9076453914802585,1.8695941719471705,1.2705789247392545,-0.2621789681912503,32.67049514766322,0.9199981689453125,-0.4020339105143407,-1.5770000457763658,-4.289351349981253,1.1353512584285212,-2.9331756978788093,-0.22082439367392226,1.6531624828445004,81.45161786511946,36.637793220949106,1.3561756521024433,1,0.9500007629394531,1.095001220703125,0.8150005340576172,-0.6199989318847656,3.049999237060547,4,0.07283147830757719,1.0425625167400887,36.52999877929688,-1.098777874584972,35.849998474121094,-2.3714073961048117,36.36999893188477,0.07283147830757719
8546,2014-02-03,35.849998474121094,36.95000076293945,35.79999923706055,36.58000183105469,12231900.0,-0.02209496390241239,-1.77108190091001,-1.158733522655038,22.651019598305155,28.759264049900807,1.2975759235475408,2.592792387502918,2.031276882657039,0.5814861613059321,32.81158077617543,1.1500015258789062,-0.6805380848571048,-2.2475013732910156,-5.1527125718029225,0.6577098252208913,-3.700106972546969,-0.7948957740350622,2.196847775697748,15.384389662751218,-28.669839418098377,1.4526055992559521,2,1.4100017547607422,1.9050025939941406,1.6250019073486328,0.24500274658203125,3.8100013732910156,0,0.11910740974915379,-1.4533409288580772,36.65999984741211,1.0425625167400887,36.52999877929688,-1.098777874584972,35.849998474121094,0.11910740974915379
8547,2014-02-04,36.25,36.43999862670898,35.849998474121094,35.900001525878906,8237400.0,0.011157644153531932,-1.6221962260311977,-0.47944775979014037,21.86445302498558,25.955514657125633,0.5002597309220107,2.0705484769780895,1.602689523292483,0.2072778263738826,31.931766797229837,0.5900001525878835,-0.9688888049830311,-1.7024997711181626,-4.675224658748959,1.2702251165126341,-3.1888622149335646,-0.2161373273027607,1.5571617774248452,46.153755865100486,7.520737902862969,1.4863624438153986,2,0.5400009155273438,1.5050010681152344,1.2325000762939453,-0.154998779296875,2.979999542236328,1,0.09765519766971975,-1.77108190091001,35.849998474121094,-1.4533409288580772,36.65999984741211,1.0425625167400887,36.52999877929688,0.09765519766971975
8548,2014-02-05,36.349998474121094,36.599998474121094,35.97999954223633,36.11999893188477,7597300.0,0.002758578596443906,-1.4313763622627962,0.657144414168917,23.322175143050956,23.876657123522293,0.1459715775290249,1.8695035590478781,1.4782240197273353,0.13375624233023586,31.735022989079265,0.6199989318847656,-1.263271544621901,-1.477501296997069,-4.501134505687304,1.5461319116931662,-2.98931790134219,0.034315307348052215,1.2414472781491597,47.82595715603086,13.829678208566698,1.5118166043451176,2,0.07500267028808594,1.4050025939941406,1.1350021362304688,-0.1399974822998047,2.6200027465820384,2,0.09298490261345083,-1.6221962260311977,36.25,-1.77108190091001,35.849998474121094,-1.4533409288580772,36.65999984741211,0.09298490261345083
8549,2014-02-06,36.650001525878906,36.93000030517578,36.38000106811523,36.40999984741211,9982300.0,0.008253179211861417,-2.6666709052298367,1.0434876353805904,26.880033105428396,23.403818947537232,-0.3087815472603239,1.4426301654440152,1.1509327074168922,-0.13951301372715363,31.351230468163738,0.5800018310546875,-1.5378178211080424,-1.0499982833862305,-4.044864691015313,1.944868124242852,-2.5474314872007753,0.44743492042831434,0.7472998037522132,73.91314443419822,43.3847769752611,1.4974332038145415,2,-0.35000038146972656,1.1049995422363281,0.8174991607666016,-0.125,2.859996795654297,3,0.07967252516711287,-1.4313763622627962,36.349998474121094,-1.6221962260311977,36.25,-1.77108190091001,35.849998474121094,0.07967252516711287
8550,2014-02-07,37.18000030517578,37.209999084472656,36.650001525878906,36.77000045776367,12028000.0,0.014461084781200784,1.382981486441517,1.708320750218549,33.283141009216195,24.57379444182841,-0.8322389294413242,0.7884498290495969,0.6024654177882525,-0.6416600645790425,30.63145816136347,0.55999755859375,-1.6818044004569543,-0.4154994964599581,-3.324321294982738,2.493322302062822,-1.869910395721348,1.038911402801432,0.04257104408011969,97.87242676997914,66.01392846666482,1.4544108992613884,2,-0.75,0.5750007629394531,0.3775005340576172,0.1700000762939453,2.549999237060547,4,0.07100590016081654,-2.6666709052298367,36.650001525878906,-1.4313763622627962,36.349998474121094,-1.6221962260311977,36.25,0.07100590016081654
8551,2014-02-10,37.15999984741211,37.31999969482422,36.959999084472656,37.16999816894531,11207300.0,-0.0005379359225257119,1.3225742939764966,-0.024386159156672468,34.639517363436326,25.622627093486088,-0.7570279757532319,0.6520738899245444,0.6059632701955735,-0.5930027841510821,29.480160738584054,0.3600006103515625,-1.7562122995348304,-0.3149999618530259,-3.075301838273809,2.4453019145677573,-1.6951509000634175,1.0651509763573657,-1.5099983215332031,89.11566567709522,54.18146431291077,1.3801509382103927,2,-0.6749992370605469,0.595001220703125,0.6800003051757812,0.3800010681152344,2.2900009155273438,0,0.0686221541316323,1.382981486441517,37.18000030517578,-2.6666709052298367,36.650001525878906,-1.4313763622627962,36.349998474121094,0.0686221541316323
8552,2014-02-11,37.95000076293945,38.0,37.04999923706055,37.04999923706055,8643000.0,0.021259443454555438,-1.1111092273131862,-90.01526135062953,49.019617620641235,29.113524864228918,-1.4520328505828743,-0.24167812113878284,-0.19976009927609795,-1.3603197965102893,28.09489289126543,0.9500007629394531,-1.6709588924304768,0.5330009460449219,-2.1296702073076688,3.1956720993975125,-0.7983346306313734,1.8643365227212172,-2.266599273681642,97.52479080544859,60.46154263045287,1.3313355766762958,2,-1.0500011444091797,-0.19499969482421875,-0.04000091552734375,-0.4099998474121094,0.9199981689453196,1,0.045059263507118974,1.3225742939764966,37.15999984741211,1.382981486441517,37.18000030517578,-2.6666709052298367,36.650001525878906,0.045059263507118974
8553,2014-02-12,38.2599983215332,38.38000106811523,37.88999938964844,37.93000030517578,8793500.0,0.008168578454851527,-1.3902529796518044,0.36666384096977916,57.1675072390245,32.54351744940667,-1.5468933137357581,-0.6902386382023309,-0.5180111118636503,-1.6406507017589718,26.819533145305176,0.49000167846678977,-1.4991237408186464,0.9084985733032198,-1.5905988115987242,3.407595958205164,-0.3410501191477522,2.158047265754192,-2.483932891845704,93.99986267089879,52.12501865425711,1.2495486924509736,2,-1.1699981689453125,-0.5049972534179688,0.1400012969970703,-0.279998779296875,0.13000106811523438,2,0.025352881946081984,-1.1111092273131862,37.95000076293945,1.3225742939764966,37.15999984741211,1.382981486441517,37.18000030517578,0.025352881946081984
8554,2014-02-13,38.72000122070313,38.810001373291016,38.060001373291016,38.06999969482422,7253200.0,0.012023076825673495,-1.2388120886378646,1.9697134335949906,69.8147755690247,37.62691551923478,-1.8590769915826755,-1.2796439389744094,-0.9794804880317471,-2.067212526187724,25.629262022538015,0.75,-1.331329065568248,1.4090013504028391,-0.9645458600361678,3.782548560841846,0.2222277451833321,2.595774955622346,-2.787699652709968,95.83332597473502,46.68830291592999,1.1867736052195037,2,-1.4150009155273509,-0.9650001525878977,-0.30750179290772195,-0.740001678466804,-0.29000091552735086,3,0.006456611366694176,-1.3902529796518044,38.2599983215332,-1.1111092273131862,37.95000076293945,1.3225742939764966,37.15999984741211,0.006456611366694176
8555,2014-02-14,38.810001373291016,38.97999954223633,38.54999923706055,38.68000030517578,7253400.0,0.002324384032812432,-1.2051116523372165,0.20000117375024723,74.08828120652635,43.34216680903714,-1.8014708632787944,-1.5042622472270182,-1.052523036652218,-2.1201943101862,24.357440921694245,0.43000030517578125,-1.0504825831404077,1.535501480102539,-0.7128717372133053,3.7838746974183834,0.41131487144461687,2.6596880887604613,-2.6474838208740223,91.58425096925392,35.32567326400131,1.1241866086579233,2,-1.3950023651123047,-1.0550003051757812,-0.39750194549560547,-0.8300018310546875,-0.4099998474121094,4,0.018036509236609488,-1.2388120886378646,38.72000122070313,-1.3902529796518044,38.2599983215332,-1.1111092273131862,37.95000076293945,0.018036509236609488
8556,2014-02-18,38.93000030517578,39.18999862670898,38.79999923706055,38.959999084472656,6794100.0,0.0030919589703326533,-1.6896424719159753,-0.23075794477537487,74.33458628349541,49.17218161553823,-1.60769183256037,-1.751055406797164,-1.1460833052416746,-2.1899662615286957,23.65986788832196,0.3899993896484304,-0.8358620047681313,1.6790004730224624,-0.48403805532396404,3.8420390013688888,0.5974812088492456,2.760519737195679,-2.485734553776851,87.8505422575887,24.526762241095618,1.081519264173214,2,-1.345001220703125,-1.1749992370605469,-0.5175008773803711,-0.9500007629394531,-0.3699989318847656,1,0.020549684839180182,-1.2051116523372165,38.810001373291016,-1.2388120886378646,38.72000122070313,-1.3902529796518044,38.2599983215332,0.020549684839180182
8557,2014-02-19,38.7599983215332,39.36999893188477,38.68000030517578,38.7400016784668,7093200.0,-0.004366863146928246,-8.857166212534162,-0.6665818921668362,79.63335454332861,55.42897932668019,-1.1669177623177873,-1.6963809531098093,-0.9368882242533232,-1.959198564757969,23.892138040079292,0.6899986267089915,-0.608140928910089,1.526998519897461,-0.5757031628235154,3.6297002026184373,0.47564767853697276,2.578349361257949,-1.986244625097065,58.783729795629824,-10.967913109806432,1.05135084136049,2,-0.8849983215332031,-1.0049972534179688,-0.34749889373779297,-0.779998779296875,-0.30999755859375,2,0.017801921343812754,-1.6896424719159753,38.93000030517578,-1.2051116523372165,38.810001373291016,-1.2388120886378646,38.72000122070313,0.017801921343812754
8558,2014-02-20,38.95000076293945,39.09000015258789,38.52999877929688,38.81999969482422,8611900.0,0.004902023984368897,1.7317150327040285,6.501144601297215,77.3755285113478,61.0395899273379,-1.0608882965135535,-1.915272638568112,-1.1043467981267696,-2.0865538879001946,24.22203740057931,0.5600013732910085,-0.27140400527020603,1.6730009078979506,-0.537511613138733,3.8835134289346342,0.5677446473796053,2.778257168416296,-1.8127727335405055,67.93901132180926,-3.3115206544959648,1.1052562605183434,2,-0.9400005340576172,-1.1949996948242188,-0.537501335144043,-0.970001220703125,-0.6399993896484375,3,-0.0020539622461522855,-8.857166212534162,38.7599983215332,-1.6896424719159753,38.93000030517578,-1.2051116523372165,38.810001373291016,-0.0020539622461522855
8559,2014-02-21,38.81999969482422,39.45000076293945,38.790000915527344,38.88000106811523,8335100.0,-0.0033376396808425524,-10.00009536828051,-0.4615452331347204,74.43433427204602,65.61194473431898,-0.6601209933294072,-1.766359112660922,-0.942209230521712,-1.8857227208273741,24.7194722784493,0.6599998474121094,0.06274738413907244,1.4734998703002944,-0.8421708216569712,3.78917056225756,0.3156645243216616,2.631335216278927,-1.3701837390772553,31.521770679138513,-36.85054219287014,1.1578353459786324,2,-0.6149997711181641,-1.0649986267089844,-0.4075002670288086,-0.8400001525878906,-0.3100013732910156,4,-0.011076772502734311,1.7317150327040285,38.95000076293945,-8.857166212534162,38.7599983215332,-1.6896424719159753,38.93000030517578,-0.011076772502734311
8560,2014-02-24,38.97999954223633,39.349998474121094,38.81999969482422,38.86999893188477,8104600.0,0.0041215829126717285,-4.0476294277929155,-1.8333015449171308,91.51186145696839,71.93109407804478,-0.6011577699866208,-1.8312260639887228,-1.064649363416848,-1.9740413420747842,24.51356940377412,0.529998779296875,0.41113176513284344,1.5134998321533217,-0.8822803959996648,3.9092800603063083,0.31560971807682847,2.711389946229815,-1.2101540173385672,48.91302094347172,-25.081186422831948,1.1978901140764942,2,-0.7299995422363281,-1.2249984741210938,-0.5,-1.0,-0.509998321533196,0,-0.014109780490494939,-10.00009536828051,38.81999969482422,1.7317150327040285,38.95000076293945,-8.857166212534162,38.7599983215332,-0.014109780490494939
8561,2014-02-25,39.25,39.52000045776367,38.90999984741211,38.9900016784668,7952100.0,0.006926640865429379,-1.9047510921789992,2.363607990012637,91.20871174568175,76.61877120304928,-0.6073875949383876,-1.969885201447056,-1.276092218976217,-2.1794834324006658,23.936251110668056,0.6100006103515625,0.7525723269929685,1.636000251770021,-0.8198798450865254,4.091880348626567,0.40806020334174775,2.863940300198294,-1.2113296370155666,72.72727272727253,-4.590753855120781,1.2279400484282739,2,-0.5450000762939453,-1.4949989318847656,-0.6575002670288086,-1.2700004577636719,-0.6699981689453125,1,-0.021656012079518283,-4.0476294277929155,38.97999954223633,-10.00009536828051,38.81999969482422,1.7317150327040285,38.95000076293945,-0.021656012079518283
8562,2014-02-26,39.38999938964844,39.65999984741211,39.02999877929688,39.290000915527344,8752600.0,0.0035668634305334734,-1.0322525072294582,0.38461199876755137,91.30427120780519,80.41174497735824,-0.5829450140933545,-1.9732001413425735,-1.3453508437417128,-2.2553710573951022,23.459955001786025,0.6300010681152273,1.0407227980733609,1.6249996185302749,-0.8797123638678954,4.129711600928445,0.3726436273311933,2.8773556097293564,-1.0846896096037426,76.1061767654772,-4.738232879728599,1.2523559911990836,2,-0.529998779296875,-1.7349987030029297,-0.712498664855957,-1.3249988555908203,-0.7399978637695312,2,-0.021071287870482736,-1.9047510921789992,39.25,-4.0476294277929155,38.97999954223633,-10.00009536828051,38.81999969482422,-0.021071287870482736
8563,2014-02-27,39.790000915527344,39.83000183105469,39.33000183105469,39.349998474121094,9189600.0,0.010154900535084277,-1.0833518771656547,4.4000915541313805,91.53431304281133,82.8250269188901,-0.8304194619362377,-2.174373266230603,-1.6720512217282462,-2.578543983497255,22.452530352042686,0.5,1.3476712425002404,1.8280010223388672,-0.6622635482849759,4.31826559296271,0.5828687370269421,3.0731333076507923,-1.213753122009166,96.15376150827129,13.836397882364864,1.245132285311923,2,-0.6100006103515625,-2.049999237060547,-1.1125001907348633,-1.7250003814697266,-1.1599998474121165,3,-0.03367680627684977,-1.0322525072294582,39.38999938964844,-1.9047510921789992,39.25,-4.0476294277929155,38.97999954223633,-0.03367680627684977
8564,2014-02-28,39.77999877929688,39.97999954223633,39.41999816894531,39.61999893188477,8695700.0,-0.0002513731088293891,1.0000000000000508,0.36363399916770706,89.87715775481185,84.57934653536627,-0.7311304199655098,-2.011537796376537,-1.5915436936216238,-2.4953025677694356,21.678872986685263,0.5600013732910156,1.501210431925017,1.6554988861084041,-0.8652821754007363,4.1762799476175445,0.39510835535383393,2.9158894168629743,-0.9530001782714024,82.75855265105113,2.309294859755056,1.2603905307545713,2,-0.5249996185302805,-1.964998245239265,-1.539999008178718,-1.714998245239265,-1.6100006103515696,4,-0.03695317876105397,-1.0833518771656547,39.790000915527344,-1.0322525072294582,39.38999938964844,-1.9047510921789992,39.25,-0.03695317876105397
8565,2014-03-03,39.33000183105469,39.63999938964844,38.83000183105469,39.5,11006300.0,-0.011312140825815997,2.6000135634600388,-1.0624895691772167,79.40377106479495,85.14258928884398,-0.2230728343305728,-1.4242783325109656,-1.0773957816282405,-1.972981459849592,20.93701383638282,0.9499969482421946,1.5735177424717648,1.0720018386840806,-1.4046312968783354,3.5486349742464967,-0.16631472909712386,2.310318406465285,0.6499977111816406,43.47834740351285,-34.392722542587855,1.2383165677812071,3,-0.07500267028808594,-1.5150012969970703,-1.0875015258789062,-1.2650012969970703,-1.7100028991699148,0,-0.02084931277257185,1.0000000000000508,39.77999877929688,-1.0833518771656547,39.790000915527344,-1.0322525072294582,39.38999938964844,-0.02084931277257185
8566,2014-03-04,40.11999893188477,40.31999969482422,39.66999816894531,39.7400016784668,9460200.0,0.020086373354966547,-1.4999853282079874,-2.2353020375191153,79.40374977256566,85.1170776476481,-0.923648422303998,-1.9794636871418945,-1.84141863621916,-2.6775024275722004,20.268071521972498,0.9899978637695312,1.5558116627275709,1.6484989166259822,-0.6862299220045216,3.983227755256486,0.48113449731072677,2.8158633359412377,-1.2899971008300852,86.57711075951036,10.729770038295243,1.167364419315252,3,-0.6949996948242259,-2.1349983215332102,-1.9699983596801829,-2.0549983978271555,-2.4899978637695455,1,-0.041126564185183234,2.6000135634600388,39.33000183105469,1.0000000000000508,39.77999877929688,-1.0833518771656547,39.790000915527344,-0.041126564185183234
8567,2014-03-05,39.790000915527344,40.4900016784668,39.7599983215332,40.4900016784668,8285200.0,-0.008225274804161797,1.0857216036969826,-1.8421205854598406,70.61996493771552,84.36645947280007,-0.48296889818460187,-1.4447317902369434,-1.4858440288960395,-2.2656341712475268,19.62636262719904,0.7300033569335938,1.5035688996402428,1.141500854492186,-1.0139747210350407,3.296976430019413,0.06376306672857623,2.219238642255796,-0.9599990844726562,57.8312754648301,-15.070520735379858,1.0777377877636132,3,-0.14999961853027344,-1.7199993133544922,-1.7950000762939453,-1.7950000762939453,-2.5300025939941406,2,-0.03040962695732119,-1.4999853282079874,40.11999893188477,2.6000135634600388,39.33000183105469,1.0000000000000508,39.77999877929688,-0.03040962695732119
8568,2014-03-06,39.72999954223633,40.22999954223633,39.72999954223633,39.91999816894531,6442000.0,-0.0015079510407249863,-4.2631959363141725,0.2714263137530586,65.25676589869491,83.34672965353884,-0.3360258369039002,-1.1789722961874247,-1.3943107912025638,-2.130784879592454,19.247885810181163,0.5,1.439085029478825,0.9124994277954102,-1.000567399995262,2.8255662555860823,-0.044033986099925926,1.8690328416907462,-0.8335977172851585,54.216734572880256,-15.132340988795846,0.9565334138953367,3,-0.07499885559082031,-1.6599979400634766,-1.7349987030029297,-1.7349987030029297,-2.7099990844726562,3,-0.027183438932821824,1.0857216036969826,39.790000915527344,-1.4999853282079874,40.11999893188477,2.6000135634600388,39.33000183105469,-0.027183438932821824
8569,2014-03-07,39.56999969482422,39.95000076293945,39.31999969482422,39.84000015258789,8630700.0,-0.004027179694326866,1.571424122817261,1.4210653121047243,61.24257516813437,79.98347562144617,-0.0653194657368843,-0.8316354378812179,-1.2233308763247948,-1.8980236750652892,19.20042769952324,0.6300010681152344,1.362905366944581,0.6064996719360352,-1.0367354739875765,2.249734817859647,-0.21511790102577066,1.428117244897841,-0.6098538757324263,44.57818866207524,-21.051212575751315,0.8216175729618048,3,0.09000205993652344,-1.4249992370605469,-1.8149986267089844,-1.8149986267089844,-1.8299980163574219,4,-0.023755335707822733,-4.2631959363141725,39.72999954223633,1.0857216036969826,39.790000915527344,-1.4999853282079874,40.11999893188477,-0.023755335707822733
8570,2014-03-10,39.81999969482422,39.88999938964844,39.40999984741211,39.5,5576300.0,0.006317917663080097,1.0869586850878212,-1.1851820455219768,62.67804626757635,76.81340167943446,-0.20521540276644146,-0.9209289018762092,-1.4511599215367283,-2.0769020349716953,19.654705459372497,0.4799995422363281,1.3105376601338463,0.7244997024536133,-0.7286488858753799,2.1776482907826065,-0.002074591710886864,1.4510739966181134,-0.7986596413574247,42.73497028127639,-19.253973013794756,0.7265742941644967,3,-0.15999794006347656,-1.6749992370605469,-2.0649986267089844,-2.0649986267089844,-1.8499984741210866,0,-0.04143650272537225,1.571424122817261,39.56999969482422,-4.2631959363141725,39.72999954223633,1.0857216036969826,39.790000915527344,-0.04143650272537225
8571,2014-03-11,39.709999084472656,40.15999984741211,39.650001525878906,39.849998474121094,5117600.0,-0.0027624462881615797,-2.923146898292153,-0.43749850988245953,63.768123954413774,73.75382976239096,-0.02581684028488951,-0.6430637645430224,-1.3249675184973242,-1.8910669040243704,20.447650200247423,0.5099983215332031,1.2844260182518568,0.48699913024902486,-0.6680007477624699,1.6419990082605196,-0.0905008087567225,1.0644990692547722,-0.6299125660058635,33.33322465268381,-27.86067019204249,0.5774999390057485,3,-0.04999732971191406,-1.5649986267089844,-2.027498245239258,-1.9549980163574219,-1.329998016357429,1,-0.052631584003362875,1.0869586850878212,39.81999969482422,1.571424122817261,39.56999969482422,-4.2631959363141725,39.72999954223633,-0.052631584003362875
8572,2014-03-12,39.65999984741211,39.88999938964844,39.43999862670898,39.43999862670898,6933000.0,-0.001259109499201605,-3.090893327784514,-1.571444141689424,60.725069609632826,70.33058049203781,0.07432582600172566,-0.4831589559331064,-1.259668417741878,-1.7997220971458532,21.978344962315173,0.45000076293946023,1.1874414657192744,0.35149993896484233,-0.6496419915244047,1.3526418694540894,-0.14907102627977764,0.8520709042094623,-0.5235167225453168,37.36266039547099,-22.028824168115072,0.5005709652446223,3,1.9073486328125e-06,-1.489999771118164,-2.152499198913574,-1.904998779296875,-0.7299995422363281,2,-0.05118504253926126,-2.923146898292153,39.709999084472656,1.0869586850878212,39.81999969482422,1.571424122817261,39.56999969482422,-0.05118504253926126
8573,2014-03-13,39.22999954223633,39.81999969482422,39.099998474121094,39.7400016784668,6964500.0,-0.01084216608245503,1.1492632489922339,-2.318178665556868,55.67867328726807,66.53074888453293,0.46548710372932334,0.024493207884361823,-0.8203389862990065,-1.3507351298354706,22.838874136183264,0.720001220703125,1.0666399525550077,-0.12700042724609517,-1.000061122670175,0.7460602681779847,-0.5635307749581315,0.3095299204659412,1.2600021362304688,12.264235819960916,-48.560174279702494,0.43653034771203914,3,0.43000221252441406,-0.9949989318847656,-1.957498550415039,-1.4749984741210938,-0.5200004577636719,3,-0.05021670261765254,-3.090893327784514,39.65999984741211,-2.923146898292153,39.709999084472656,1.0869586850878212,39.81999969482422,-0.05021670261765254
8574,2014-03-14,38.97000122070313,39.52000045776367,38.90999984741211,39.18999862670898,7736000.0,-0.006627538225007501,-2.5882372740634363,0.4313656559007605,49.86525155955521,63.248691161728516,0.6688398556930437,0.32061954662939485,-0.5512614255971258,-1.0749853690813964,23.07994992475781,0.6100006103515625,0.9223520023469547,-0.3994987487792869,-1.2407374057743539,0.44173990821578,-0.820118077276824,0.0211205797182501,1.4922003936767538,4.800109863281818,-55.15446414180046,0.42061932849753375,3,0.729999542236321,-0.5349998474121165,-1.880000114440925,-1.2150001525878977,-0.37000274658203836,4,-0.05003850915723107,1.1492632489922339,39.22999954223633,-3.090893327784514,39.65999984741211,-2.923146898292153,39.709999084472656,-0.05003850915723107
8575,2014-03-17,39.5099983215332,39.58000183105469,39.040000915527344,39.04999923706055,5768900.0,0.013856738104057076,-1.2500238420701275,-2.0909295833262433,53.26631720901612,60.34453198800079,0.17551792478094796,-0.1731227670932114,-1.0724934136275692,-1.5890651833471452,23.16106472910654,0.6100006103515554,0.7480565430398158,0.10549850463867472,-0.694987281029519,0.9059842903068684,-0.2947443881954257,0.5057413974727751,0.8901152221679709,47.9998779296875,-9.911940693319934,0.40024289283409764,3,0.19000244140625,-0.9399967193603516,-2.482497215270996,-1.7549972534179688,-0.9099998474121094,0,-0.044798702056682904,-2.5882372740634363,38.97000122070313,1.1492632489922339,39.22999954223633,-3.090893327784514,39.65999984741211,-0.044798702056682904
8576,2014-03-18,39.72999954223633,39.88999938964844,39.47999954223633,39.5,5534300.0,0.0055682417122053796,-2.0370307577106206,0.5,54.18720044949605,58.51866926708752,-0.11803515024514155,-0.34795698726799174,-1.2840037348810398,-1.7841614450672836,23.16011134054497,0.4099998474121094,0.6058660690383135,0.2854997634887724,-0.49485014960773555,1.0658496765852803,-0.10467519305948514,0.6756747200370299,0.6105094536132825,83.67347733173479,26.903864000477853,0.39017495654825446,3,-0.15999984741210938,-1.0049991607666016,-2.6374988555908203,-1.9749984741210938,-1.2999992370605469,1,-0.04429897663759519,-1.2500238420701275,39.5099983215332,-2.5882372740634363,38.97000122070313,1.1492632489922339,39.22999954223633,-0.04429897663759519
8577,2014-03-19,39.45000076293945,40.22000122070313,39.31999969482422,39.72999954223633,8679100.0,-0.007047540461187607,-2.3333333333333597,-1.2173884198829052,45.68526739249355,56.34405832195404,0.12143262037747604,-0.01435022488436033,-1.015034011088261,-1.483986132580398,23.10948880705153,0.9000015258789134,0.5130398512919214,-0.028999137878415127,-0.7398438962761489,0.6818456205193186,-0.38442151707728556,0.3264232413204553,0.833287866972654,41.22140072042353,-10.129896369028714,0.3554223791988685,3,0.11499977111816406,-0.6800003051757812,-2.3299999237060547,-1.6949996948242188,-1.420001983642571,2,-0.027122932170622782,-2.0370307577106206,39.72999954223633,-1.2500238420701275,39.5099983215332,-2.5882372740634363,38.97000122070313,-0.027122932170622782
8578,2014-03-20,38.86999893188477,39.63999938964844,38.77999877929688,39.459999084472656,11396600.0,-0.014702200756344541,-1.2337664911246642,2.107152588555833,39.9112890742954,53.9739154226386,0.6332023702356366,0.5895787725711799,-0.4433568280093496,-0.8866562642548317,22.984681643174323,0.8600006103515554,0.3399649823139512,-0.6050008773803626,-1.3291553189929033,0.11915356423217816,-0.9670780981866329,-0.2429236565740922,1.3583581467273333,6.25,-39.42951497015741,0.3620772208062696,3,0.6300010681152344,0.32000160217284446,-1.5424985885620188,-1.1149978637695384,-0.5,3,0.0015436422675532135,-2.3333333333333597,39.45000076293945,-2.0370307577106206,39.72999954223633,-1.2500238420701275,39.5099983215332,0.0015436422675532135
8579,2014-03-21,38.38999938964844,39.599998474121094,38.36000061035156,39.209999084472656,21663000.0,-0.012348843720769831,-1.8181857589970782,1.389829631784842,39.64753489528893,51.414969714606656,1.0372994280768495,1.0916831953517203,0.011285447254060443,-0.39258264157982126,22.222131969637005,1.2399978637695312,0.20866133396191344,-1.0635004043579102,-1.8881029063949555,-0.23889790232086483,-1.4758016553764293,-0.651199153339391,1.8300018310546946,1.612837067360142,-42.51326001218415,0.41230125101852266,3,0.9000015258789062,0.8850021362304688,-0.967498779296875,-0.6349983215332031,0.15000152587890625,4,0.008335496220677419,-1.2337664911246642,38.86999893188477,-2.3333333333333597,39.45000076293945,-2.0370307577106206,39.72999954223633,0.008335496220677419
8580,2014-03-24,38.43000030517578,38.65999984741211,38.13000106811523,38.65999984741211,11078000.0,0.0010419618693229271,3.6086942099415142,0.28048735101740807,27.70448655041379,47.40789889193999,0.8709853073712281,1.0628583291716467,-0.05638737766592783,-0.41861298542229974,21.538808989657493,0.5299987792968821,0.10581929137686075,-0.9959995269775419,-1.9180199477365818,-0.07397910621850201,-1.4570097373570619,-0.534989316598022,1.6412008666992222,14.354029433399102,-23.394266077656585,0.46101021037951945,3,0.7450008392333984,0.8800010681152344,-0.8999996185302734,-0.6749992370605469,0.3100013732910156,0,0.00442357969282714,-1.8181857589970782,38.38999938964844,-1.2337664911246642,38.86999893188477,-2.3333333333333597,39.45000076293945,0.00442357969282714
8581,2014-03-25,38.400001525878906,38.70000076293945,38.08000183105469,38.4900016784668,8209600.0,-0.0007806083543755449,1.4313763622627962,0.39130579005854743,30.085956440284022,44.003552984234574,0.7773676669428866,1.081353870308277,-0.06465098275907621,-0.3746762438756832,20.64142661636601,0.6199989318847656,0.021878719552198334,-0.9834983825683565,-2.0119002680370457,0.044903502900332626,-1.4976993253026976,-0.4692974398340155,1.4770796356201217,14.953261032321496,-19.417972949477477,0.5142009427343445,3,0.75,0.8850002288818359,-0.8150014877319336,-0.6450004577636719,0.26999664306640625,1,0.005208253653516293,3.6086942099415142,38.43000030517578,-1.8181857589970782,38.38999938964844,-1.2337664911246642,38.86999893188477,0.005208253653516293
8582,2014-03-26,38.560001373291016,39.13999938964844,38.38999938964844,38.54999923706055,8174800.0,0.004166662527455456,-3.5454293244555415,-0.11113465858517357,33.704744255633784,41.56200531405298,0.4972109413717902,0.9022428822009303,-0.2470134756438398,-0.5142374037832056,19.44967942340688,0.75,-0.09362735701164837,-0.7819986343383789,-1.8742982211068977,0.3103009524301399,-1.3281484277226383,-0.2358488409541195,1.1014302685546937,30.769249579404516,-1.0465666134826392,0.5461497933842605,3,0.5900001525878906,0.7250003814697266,-0.8900012969970703,-0.8050003051757812,0.0,2,-0.0033713968746194034,1.4313763622627962,38.400001525878906,3.6086942099415142,38.43000030517578,-1.8181857589970782,38.38999938964844,-0.0033713968746194034
8583,2014-03-27,38.45000076293945,38.68999862670898,38.13000106811523,38.54999923706055,7404100.0,-0.0028527128224573595,1.9473768747365932,-9.99771167048055,34.180793091297346,39.819287706468785,0.5419220501879565,0.9557063218281172,-0.17594421096484325,-0.3780030782614787,17.96972213400806,0.55999755859375,-0.21758636545588672,-0.8249992370605455,-1.9649429252416013,0.3149444511205104,-1.3949710811510698,-0.2550273929700211,1.0216593016113364,24.3420887521395,-5.617328494472613,0.5699718440905278,3,0.7000007629394531,0.8350009918212891,-0.6350002288818359,-0.6949996948242188,0.3899993896484375,3,-0.010923328356533979,-3.5454293244555415,38.560001373291016,1.4313763622627962,38.400001525878906,3.6086942099415142,38.43000030517578,-0.010923328356533979
8584,2014-03-28,38.310001373291016,38.9900016784668,38.209999084472656,38.58000183105469,6251400.0,-0.0036410763815478697,-2.3191244146125687,2.7000457770656903,27.98834013788523,37.01062358745423,0.6464344571124059,1.0328872252229715,-0.0760161057816191,-0.21886426174598483,16.280649806276866,0.7800025939941406,-0.33698824368188696,-0.8914987564086942,-2.0827514470745996,0.2997539342572111,-1.487125101741647,-0.2958724110757416,0.9946597032402451,21.698119997696782,-6.370766225868845,0.5956263453329514,3,0.8400001525878906,0.9750003814697266,-0.42750072479248047,-0.5550003051757812,0.2700004577636719,4,0.0015661069288184226,1.9473768747365932,38.45000076293945,-3.5454293244555415,38.560001373291016,1.4313763622627962,38.400001525878906,0.0015661069288184226
8585,2014-03-31,38.5099983215332,38.58000183105469,38.099998474121094,38.47999954223633,8038000.0,0.005220489195326028,4.646905712875286,-0.11110640161629862,32.95449988891832,34.65143463627893,0.3237118503449494,0.8098281391753375,-0.31490898763594544,-0.3986838536656734,15.673677229087374,0.48000335693359375,-0.4091481033551787,-0.6505016326904283,-1.8789954385574035,0.5779921731765469,-1.2647485356239159,-0.03625472975694066,0.6477036455408722,40.56580008061266,12.619074860119408,0.614246902933487,3,0.6400032043457031,0.7750034332275391,-0.5299978256225586,-0.7549972534179688,0.18000030517577414,0,0.0007790858297016534,-2.3191244146125687,38.310001373291016,1.9473768747365932,38.45000076293945,-3.5454293244555415,38.560001373291016,0.0007790858297016534
8586,2014-04-01,38.47000122070313,38.83000183105469,38.22999954223633,38.4900016784668,5631200.0,-0.0010386160107336284,-1.3999908447964111,-0.666709053916345,33.04840765854131,33.24733911028424,0.18571185314966243,0.7587763483625096,-0.3105612508387523,-0.3446046667659317,14.360727189888998,0.6000022888183594,-0.4411364923149179,-0.6079988479614187,-1.7857497364656894,0.569752040542852,-1.1968742922135576,-0.019123403709279785,0.5583767300486144,35.577155852254656,8.457076737927377,0.5888754442521366,4,0.3899993896484304,0.8150005340576101,-0.4675006866455149,-0.7150001525878977,0.259998321533196,1,0.00701846761622571,4.646905712875286,38.5099983215332,-2.3191244146125687,38.310001373291016,1.9473768747365932,38.45000076293945,0.00701846761622571
8587,2014-04-02,38.58000183105469,38.63999938964844,38.06999969482422,38.11999893188477,6340700.0,0.0028593867133115403,-1.035708203622591,-22.999618539012204,39.811919348222965,33.23629802960952,-0.06780685890388582,0.5833883524153904,-0.4466413196477532,-0.4429340206722756,12.700367408640728,0.5699996948242188,-0.5335271110384596,-0.4374982833862333,-1.5851791153735775,0.7101825486011109,-1.0113386993799054,0.13634213260743877,0.33457098533341423,55.43489528263943,25.343622391889383,0.5738404159936711,4,0.25499725341796875,0.6999988555908203,-0.35000133514404297,-0.8250007629394531,0.4099998474121094,2,0.0023327198968192686,-1.3999908447964111,38.47000122070313,4.646905712875286,38.5099983215332,-2.3191244146125687,38.310001373291016,0.0023327198968192686
8588,2014-04-03,38.650001525878906,38.75,38.29999923706055,38.7400016784668,6029600.0,0.0018144036159135624,7.182070400554881,-0.19565127252523376,44.666658189539916,33.79397839563741,-0.19254292448563604,0.4514768201651549,-0.5085949797395557,-0.5020142655648385,11.072637884916913,0.4500007629394531,-0.6562364760807142,-0.31349868774414347,-1.4209513009394854,0.7939539254511985,-0.8672249943418109,0.24022761885352395,0.18000030517578125,63.04354135827809,28.524036301765406,0.5537263065976703,4,-0.045001983642578125,0.6299991607666016,-0.3925008773803711,-0.8950004577636719,0.6199989318847656,3,-0.002328593765452469,-1.035708203622591,38.58000183105469,-1.3999908447964111,38.47000122070313,4.646905712875286,38.5099983215332,-0.002328593765452469
8589,2014-04-04,38.63000106811523,39.5,38.599998474121094,38.86999893188477,7367600.0,-0.0005174762477121453,-4.999949137887188,2.6666384096979496,32.25808932559708,34.29993425954666,-0.15077346376139644,0.41892254201376034,-0.45998275267687916,-0.4787640272209046,10.53546082659257,0.9000015258789062,-0.7268304663518421,-0.28649921417237323,-1.364981951334478,0.7919835229897316,-0.8257405827534257,0.2527421544086792,-0.5600013732910085,39.16092683785623,6.084426860237642,0.539241368581054,4,0.1549987792968821,0.6499996185302805,-0.1700000762939382,-0.8749999999999929,1.029998779296882,4,0.00543616563981919,7.182070400554881,38.650001525878906,-1.035708203622591,38.58000183105469,-1.3999908447964111,38.47000122070313,0.00543616563981919
8590,2014-04-07,38.16999816894531,38.84000015258789,38.09000015258789,38.560001373291016,5892800.0,-0.011907918365283043,-1.727276510448817,1.6250278157483857,21.323476819380772,33.32632541277963,0.3000198659448827,0.7894488438951583,0.05127873835876784,-0.014640518174019235,9.667378805347566,0.75,-0.7360410366945871,-0.6640020370483413,-1.7031993774277012,0.3751953033310187,-1.1836007072380212,-0.1444033668586613,1.3300018310546875,6.992898795836379,-18.87032189679776,0.5195986701896793,4,0.6150016784667969,1.1100025177001953,0.3650016784667969,-0.3549976348876953,1.7600021362304688,0,0.010741516420688546,-4.999949137887188,38.63000106811523,7.182070400554881,38.650001525878906,-1.035708203622591,38.58000183105469,0.010741516420688546
8591,2014-04-08,37.61999893188477,38.20000076293945,37.59000015258789,38.20000076293945,9560100.0,-0.014409202605307203,1.1034437399700088,1.487171963183565,19.397940827496356,31.736680587431028,0.8132634504811591,1.2383322284045377,0.6562290707544634,0.5431888220999568,8.239885891359894,0.6100006103515625,-0.7230807888699715,-1.1095012664794837,-2.197008586212455,-0.02199394674651245,-1.6532549263459657,-0.5657476066130016,1.8800010681152273,1.5706168425891736,-21.42664616062452,0.543753659866485,4,0.9250011444091726,1.420001983642571,0.9150009155273366,0.19500160217284446,1.6200027465820241,1,0.028442310611479726,-1.727276510448817,38.16999816894531,-4.999949137887188,38.63000106811523,7.182070400554881,38.650001525878906,0.028442310611479726
8592,2014-04-09,37.63000106811523,37.84000015258789,37.349998474121094,37.72000122070313,13694800.0,0.0002658728472737515,1.969724993353139,0.15517218699852683,24.380190041425152,30.647724693000786,0.734732544092104,1.1261902973878293,0.7001705834642351,0.5363643113367473,7.269659591167427,0.4900016784667969,-0.6668769492351458,-0.9979991912841868,-2.0986895773208047,0.10269119475243116,-1.5483443843024958,-0.4476539982658778,1.7935989379882855,13.023367222014892,-11.592790987164518,0.5503451930183104,4,0.7949981689453196,1.289999008178718,1.0749988555908274,0.35499954223633523,1.4300003051757884,2,0.02923195436880155,1.1034437399700088,37.61999893188477,-1.727276510448817,38.16999816894531,-4.999949137887188,38.63000106811523,0.02923195436880155
8593,2014-04-10,37.2599983215332,37.900001525878906,37.13000106811523,37.81999969482422,9788100.0,-0.009832653098049926,1.1388752019921256,6.222226931716052,25.541116962511495,30.37581100684815,1.0260855367342785,1.4135095912189612,1.1376934496578741,0.9075851009429812,6.990328019064568,0.770000457763679,-0.6365886154699751,-1.2695018768310575,-2.489484423995272,-0.04951932966684325,-1.8794931504131611,-0.6595106032489539,2.0391855926513642,5.485118650015333,-21.130322059027282,0.6099912735821069,4,1.055002212524414,1.4200019836425781,1.5950031280517578,0.8100032806396484,2.370002746582024,3,0.04643058064588779,1.969724993353139,37.63000106811523,1.1034437399700088,37.61999893188477,-1.727276510448817,38.16999816894531,0.04643058064588779
8594,2014-04-11,37.02000045776367,37.25,36.650001525878906,36.95000076293945,10490300.0,-0.006441166789608599,1.2641504001842574,-0.12499914850716276,21.91233485465338,29.14890378081871,1.1888763356121146,1.5809858058043034,1.4218929593075913,1.142787309932487,7.2447346804305095,0.6099967956542969,-0.6410379030915578,-1.4119997024536133,-2.7857476216033277,-0.03825178330389889,-2.098873662028474,-0.7251257428787525,2.1056488287353474,16.894938990933557,-10.805874248106115,0.6868739595748575,4,1.0550003051757812,1.4150009155273438,1.8425006866455078,1.0500011444091797,2.520000457763672,4,0.06077795710907785,1.1388752019921256,37.2599983215332,1.969724993353139,37.63000106811523,1.1034437399700088,37.61999893188477,0.06077795710907785
8595,2014-04-14,37.7400016784668,37.77999877929688,37.11000061035156,37.18000030517578,12726800.0,0.019448979249056864,1.093758754492707,8.000054495912806,39.687504842876095,29.8865812457448,0.38908072418173845,0.7605770511047822,0.7511802395837748,0.4238849160936198,7.134506359835177,0.7599983215332102,-0.6266315538003369,-0.6034986495971708,-1.911309866266599,0.7043125670722574,-1.2574042579318814,0.05040695873753975,1.138082831970209,70.32262510367367,39.31527902992374,0.6539056083347127,4,0.33499908447265625,0.6949996948242188,1.1624994277954102,0.3299999237060547,1.8199996948242188,0,0.0508743530353577,1.2641504001842574,37.02000045776367,1.1388752019921256,37.2599983215332,1.969724993353139,37.63000106811523,0.0508743530353577
8596,2014-04-15,37.97000122070313,38.060001373291016,37.2400016784668,37.77000045776367,10725400.0,0.006094317223297008,3.3157757365858553,0.3571433437102054,40.97859220191996,30.01621156282224,0.09018096489241856,0.41314437623166356,0.6002707955826523,0.1840380805212547,6.41101043412101,0.8199996948242188,-0.5728333377987624,-0.285499191284174,-1.4267358386682645,0.8557374560999165,-0.8561175149762192,0.28511913240787123,0.6852749912780638,93.61700976400328,59.99444958838319,0.5706183236920449,4,0.10499954223632102,0.4650001525878835,0.9324998855590749,0.10000038146971946,1.6800003051757741,1,0.051619673991581516,1.093758754492707,37.7400016784668,1.2641504001842574,37.02000045776367,1.1388752019921256,37.2599983215332,0.051619673991581516
8597,2014-04-16,38.38000106811523,38.900001525878906,37.560001373291016,38.75,10953300.0,0.010797994054015048,2.9999886128776967,-1.8499876022811501,49.01961203350084,30.499873101040123,-0.3924419491830875,-0.08551152503009973,0.2628607293183478,-0.22506233345080062,5.454124293563775,1.3400001525878906,-0.5434256707227192,0.17800064086913636,-0.8186172728174412,1.174618554555714,-0.32030831597415244,0.6763095977124252,-1.729999542236321,76.88886854383648,40.353597888906904,0.49830895684328946,4,-0.30500030517577414,0.055000305175788355,0.5225000381469798,-0.3099994659423757,1.2199974060058665,2,0.02240751918753925,3.3157757365858553,37.97000122070313,1.093758754492707,37.7400016784668,1.2641504001842574,37.02000045776367,0.02240751918753925
8598,2014-04-17,38.93000030517578,39.0099983215332,38.13999938964844,38.2599983215332,9824900.0,0.014330360129079622,1.09638797861926,-1.810821399482402,57.7889322009369,33.336633420522325,-1.0041428485813029,-0.6648735414015263,-0.20988478628735407,-0.7691983910080751,5.48148735077892,0.8699989318847656,-0.49824214449515125,0.7249998092651353,-0.28040729076538895,1.7304069092956595,0.22229625924987317,1.2277033592803974,-2.2349987792968733,96.61024894166253,55.79407179260576,0.5027035500152612,4,-1.1000003814697266,-0.4949989318847656,-0.0149993896484375,-0.8599987030029297,0.6500015258789062,3,0.0033393544078126336,2.9999886128776967,38.38000106811523,3.3157757365858553,37.97000122070313,1.093758754492707,37.7400016784668,0.0033393544078126336
8599,2014-04-21,38.709999084472656,38.9900016784668,38.45000076293945,38.86999893188477,6920300.0,-0.005651200076509544,1.6999685291677396,-0.23880503538549316,52.50000715255057,36.80069234643008,-0.8622783229581046,-0.44234900997503956,0.07673505213666942,-0.547427854653975,6.08926509241338,0.5400009155273438,-0.5004679287576153,0.4889986038208036,-0.5387414122791085,1.5167386199207158,-0.02487140422915246,1.0028686118707597,-1.9223976867675745,84.21054744987181,41.57143090761018,0.5138700080499556,4,-0.8799991607666016,-0.2749977111816406,0.2375020980834961,-0.6399974822998047,0.9599990844726562,0,0.023766520418534443,1.09638797861926,38.93000030517578,2.9999886128776967,38.38000106811523,3.3157757365858553,37.97000122070313,0.023766520418534443
8600,2014-04-22,38.599998474121094,38.900001525878906,38.59000015258789,38.75,6220000.0,-0.0028416588208002302,-2.647114262633516,0.9375104308227417,51.597014981329494,40.37836725241154,-0.7653526864711822,-0.336196527927882,0.2363635362601073,-0.4346829238840968,6.38481744080594,0.3100013732910156,-0.5342293739978246,0.37049808502197124,-0.6672828371812258,1.4082790072251683,-0.1483923760796273,0.8893885461235698,-1.7235011994628877,76.83612288089932,31.927973659418498,0.5188904611015995,4,-0.7699985504150391,-0.16499710083007812,0.4675025939941406,-0.5299968719482422,1.0,1,0.02435239581774762,1.6999685291677396,38.709999084472656,1.09638797861926,38.93000030517578,2.9999886128776967,38.38000106811523,0.02435239581774762
8601,2014-04-23,38.599998474121094,38.81999969482422,38.52000045776367,38.72999954223633,3557500.0,0.0,-1.0689809394772498,0.8666649712629063,50.25248243893604,43.25306640769053,-0.6836095343974975,-0.3377622662295039,0.28765940246110233,-0.4306333414483703,6.581159632013509,0.2999992370605469,-0.5356166202273087,0.36049823760986044,-0.6879991490012216,1.4089956242209425,-0.16375045569568414,0.884746930915405,-1.6381611575878878,71.72408894314248,26.98475801648329,0.5242486933055418,4,-0.7699985504150391,-0.16499710083007812,0.5350027084350586,-0.5299968719482422,1.4099998474121094,2,0.024870542412418706,-2.647114262633516,38.599998474121094,1.6999685291677396,38.709999084472656,1.09638797861926,38.93000030517578,0.024870542412418706
8602,2014-04-24,38.43000030517578,38.650001525878906,38.099998474121094,38.650001525878906,4421300.0,-0.004404097815166597,4.0,1.6923031779101498,47.29062882291369,45.6696788366241,-0.43381816541985785,-0.1876223117900082,0.48256766648910343,-0.26152479614641777,6.784508546739235,0.5500030517578125,-0.46499047643784763,0.19700012207031392,-0.8447212711122276,1.2387215152528555,-0.32386057452095685,0.7178608186615847,-1.3862365484425752,36.2639435592389,-5.905563454635491,0.5208606965912701,4,-0.6000003814697266,0.005001068115234375,0.7174997329711914,-0.3599987030029297,1.3699989318847656,3,0.03174606325826157,-1.0689809394772498,38.599998474121094,-2.647114262633516,38.599998474121094,1.6999685291677396,38.709999084472656,0.03174606325826157
8603,2014-04-25,38.02999877929688,38.43999862670898,37.88999938964844,38.38999938964844,4232000.0,-0.010408574621453393,1.3913057900585903,1.636357331113853,43.243226988773394,48.03977796263744,0.09710608635882778,0.18899000040203617,0.893351150135949,0.13732783148359573,7.004722023005747,0.5499992370605398,-0.3411960910274985,-0.18200130462646058,-1.2222362654131942,0.858233656160273,-0.7021187850198274,0.3381161757669062,-0.9075856399716784,12.727190758742355,-28.590928945242723,0.5201174803933686,4,0.030000686645500707,0.11500167846678977,1.1375017166137624,0.04000282287596946,1.7900009155273366,4,0.04128319077619591,4.0,38.43000030517578,-1.0689809394772498,38.599998474121094,-2.647114262633516,38.599998474121094,0.04128319077619591
8604,2014-04-28,38.36999893188477,38.41999816894531,37.77999877929688,38.27999877929688,4433600.0,0.008940314580629938,5.736884373682843,-0.25000000000000494,52.31482176459639,49.44281317616192,-0.034931736609017605,-0.15419023317794966,0.553476550238365,-0.20105745364028138,7.16700334677858,0.6399993896484304,-0.23895250357855957,0.15499897003174823,-0.8867708876413118,1.1967688277048083,-0.3658859588047818,0.6758838988682783,-1.1720823852712456,52.678455868829566,6.728502608822815,0.5208849288365309,4,-0.24499893188477273,-0.24499893188477273,0.9750013351440359,-0.29999732971192117,1.3800010681152273,0,0.03153512986325424,1.3913057900585903,38.02999877929688,4.0,38.43000030517578,-1.0689809394772498,38.599998474121094,0.03153512986325424
8605,2014-04-29,38.540000915527344,38.72000122070313,38.2599983215332,38.36999893188477,4415600.0,0.004430596517460472,-1.358969844576853,1.8889077268680599,61.675133538397205,51.742428880214945,-0.088865010813862,-0.33922130274112305,0.38267672799543107,-0.35981734719545955,7.517603644773281,0.460002899169929,-0.10169500718985347,0.3235008239746122,-0.7201423548727632,1.3671440028219877,-0.1983207654490755,0.8453224133982999,-1.2696010979170325,73.07706415288101,20.624725979694574,0.5218215894236881,4,-0.2550010681152344,-0.4650001525878906,0.7425003051757812,-0.4699993133544922,1.6100006103515625,1,0.029320114856632218,5.736884373682843,38.36999893188477,1.3913057900585903,38.02999877929688,4.0,38.43000030517578,0.029320114856632218
8606,2014-04-30,38.7400016784668,38.93999862670898,38.4900016784668,38.560001373291016,5339700.0,0.005189433269029209,-1.8124836087070104,1.0588129698194093,63.43824816008055,53.344499560946026,-0.18791618458959647,-0.5459482173699328,0.18031718699317167,-0.5434668118650734,7.612735549191255,0.4499969482421804,0.09065410470022073,0.5100015640258775,-0.5542306750970596,1.5742338031488146,-0.022114555535594604,1.0421176835873496,-1.4000179206995682,82.75888150430674,24.27314010405685,0.5321161195614692,4,-0.3450031280517578,-0.6650009155273438,0.5024995803833008,-0.6700000762939453,1.30999755859375,2,0.022199193556883934,-1.358969844576853,38.540000915527344,5.736884373682843,38.36999893188477,1.3913057900585903,38.02999877929688,0.022199193556883934
8607,2014-05-01,38.66999816894531,38.88999938964844,38.38999938964844,38.650001525878906,3652400.0,-0.0018070084276841092,1.1739173701756422,0.11109227313186114,68.40728157902345,54.5243161585112,-0.08096490288468061,-0.49419430835155254,0.2525803491965206,-0.4503274850368797,7.926845590893122,0.5,0.19447289628251951,0.4354982376098633,-0.6357033354933534,1.50669981071308,-0.10010254894174153,0.9710990241614681,-1.2632138286274426,76.7240954069069,11.057668597180736,0.5356007865516083,5,-0.28499794006347656,-0.5949974060058594,0.5475034713745117,-0.5999965667724609,1.4600028991699148,3,0.03465219074315873,-1.8124836087070104,38.7400016784668,-1.358969844576853,38.540000915527344,5.736884373682843,38.36999893188477,0.03465219074315873
8608,2014-05-02,38.560001373291016,38.84000015258789,38.4900016784668,38.66999816894531,4774500.0,-0.0028444996344124673,-1.8000305180437934,-5.5007630675314765,70.81079743570189,56.55884841219468,-0.03237663326763851,-0.4124313832750772,0.35747993058545546,-0.3273395891559687,8.081655492328094,0.34999847412109375,0.28253725178605293,0.33000144958496236,-0.7345864826377948,1.3945893818077195,-0.20229251652641267,0.8622954156963374,-1.08908847372453,67.2416117755776,-4.404303519825447,0.5322939661113785,5,-0.20000267028808594,-0.4850006103515625,0.6575002670288086,-0.48999977111816406,1.9699974060058665,4,0.03215761980310594,1.1739173701756422,38.66999816894531,-1.8124836087070104,38.7400016784668,-1.358969844576853,38.540000915527344,0.03215761980310594
8609,2014-05-05,38.84000015258789,39.13000106811523,38.25,38.27000045776367,7593500.0,0.007261378872533308,-1.8852465167471062,-5.181966360325993,66.87113118571486,58.255972434904166,-0.32631051777674003,-0.7124168821454191,0.07972341796237714,-0.5873180733635195,7.331965434498844,0.8800010681152273,0.3199028172802869,0.5995002746582045,-0.4856429216887861,1.6846434710051952,0.05692867648470923,1.1420718728316999,-1.3075238361427353,67.0453905074847,-4.570954566971281,0.5425715981734962,5,-0.38500022888183594,-0.7649993896484375,0.3775014877319336,-0.7699985504150391,1.1599998474121094,0,0.025231707991407726,-1.8000305180437934,38.560001373291016,1.1739173701756422,38.66999816894531,-1.8124836087070104,38.7400016784668,0.025231707991407726
8610,2014-05-06,38.58000183105469,38.81999969482422,38.52999877929688,38.7599983215332,4776500.0,-0.006694086521930154,-1.0714159207640768,-0.31578348569822384,59.27052341342258,59.257976987624886,-0.07760836726554743,-0.4428313818027476,0.33383097118205995,-0.3071710384856132,7.406688464172937,0.3100013732910085,0.2665328107801628,0.31900177001953267,-0.7759801600217173,1.4139837000607827,-0.22848919500108877,0.8664927350401541,-0.9516740295093271,37.50016255792511,-30.038902308846474,0.5474909650206234,5,-0.1250019073486328,-0.5050010681152344,0.6374998092651367,-0.5100002288818359,1.2299995422363281,1,0.03032654518962552,-1.8852465167471062,38.84000015258789,-1.8000305180437934,38.560001373291016,1.1739173701756422,38.66999816894531,0.03032654518962552
8611,2014-05-07,38.68999862670898,38.790000915527344,38.290000915527344,38.650001525878906,4990200.0,0.0028511350553059867,3.1666375268219027,-0.22221044823562863,55.1839093657902,60.135008159055616,-0.1938851681316507,-0.4938777110121393,0.21039587125435588,-0.38771237174547224,7.809337966004415,0.5,0.2553250686758375,0.37549858093260724,-0.6918240046684261,1.4428211665336406,-0.15816271186790942,0.9091598737331239,-0.9715704291694252,49.99978325609985,-15.680920287234677,0.5336612928005161,5,-0.23499870300292258,-0.6149978637695241,0.527503013610847,-0.6199970245361257,1.1000022888183665,2,0.03773592532934433,-1.0714159207640768,38.58000183105469,-1.8852465167471062,38.84000015258789,-1.8000305180437934,38.560001373291016,0.03773592532934433
8612,2014-05-08,38.72999954223633,38.959999084472656,38.54999923706055,38.68999862670898,3962800.0,0.0010338825781124328,-1.5625014901175405,1.0000953743446568,45.967725809354285,60.43773025023126,-0.2088151184163678,-0.4714137551784461,0.15263110758634468,-0.39309569608627726,8.000884084897432,0.4099998474121094,0.25702885537751285,0.3604995727539091,-0.6710750317602034,1.3920741772680216,-0.15528772950314362,0.8762868750109618,-0.9268769724622388,54.54533632150967,-6.924613569525754,0.5157873022570549,5,-0.27499961853027344,-0.654998779296875,0.3425016403198242,-0.6599979400634766,1.1700019836425781,3,0.034082099417138245,3.1666375268219027,38.68999862670898,-1.0714159207640768,38.58000183105469,-1.8852465167471062,38.84000015258789,0.034082099417138245
8613,2014-05-09,38.9900016784668,39.02000045776367,38.61000061035156,38.68000030517578,4409000.0,0.006713197503318558,1.2162217892012825,7.749856952125269,55.55560601450496,60.797817389109994,-0.35572875824942685,-0.6273263454857769,-0.13537509894376853,-0.6183732928741108,7.942468089610786,0.4099998474121094,0.2724330031193176,0.5340015411376982,-0.3904131716198904,1.4584162538952867,0.07179418475890742,0.9962088975164889,-1.107266398792241,84.09099775886875,24.444301769454214,0.46220735637879345,5,-0.3000011444091797,-0.9150009155273438,0.06749820709228516,-0.9200000762939453,0.8699989318847656,4,0.02923824930938701,-1.5625014901175405,38.72999954223633,3.1666375268219027,38.68999862670898,-1.0714159207640768,38.58000183105469,0.02923824930938701
8614,2014-05-12,39.27000045776367,39.38000106811523,39.02999877929688,39.06999969482422,4013200.0,0.007181296928528091,-1.4999931881037296,0.645160893373531,62.45357482695596,60.88431086561652,-0.552765857475471,-0.7695744288631516,-0.44037927344818684,-0.8637425085823196,7.480879017802557,0.3899993896484304,0.3251280477006304,0.7015003204345689,-0.010273388057562727,1.4132740289267005,0.3456134661885031,1.0573871746806347,-1.3124292307826764,89.90820229791791,31.09596156690335,0.3558868542460656,5,-0.4549999237060547,-1.1949996948242188,-0.3275003433227539,-1.1999988555908203,1.0999984741211009,0,0.032085518381604894,1.2162217892012825,38.9900016784668,-1.5625014901175405,38.72999954223633,3.1666375268219027,38.68999862670898,0.032085518381604894
8615,2014-05-13,39.65999984741211,39.77000045776367,39.27000045776367,39.38000106811523,6265300.0,0.00993122956715764,1.0,1.3999885559518943,67.20782558400212,61.30315280160781,-0.8573448798544234,-1.0628500461692738,-0.8368608222910439,-1.2177703421824617,8.006391011266597,0.5,0.4488762616753803,0.995499801635745,0.23778913892738984,1.7532104643441002,0.6166444702815639,1.3743551329899262,-1.5886342331403753,92.56752402873396,33.926680958593735,0.37885533135417776,5,-0.6499996185302734,-1.4499988555908203,-0.6274995803833008,-1.5899982452392578,1.3400001525878906,1,0.008572873270196846,-1.4999931881037296,39.27000045776367,1.2162217892012825,38.9900016784668,-1.5625014901175405,38.72999954223633,0.008572873270196846
8616,2014-05-14,39.93000030517578,40.11999893188477,39.77000045776367,39.86000061035156,7183100.0,0.006807878436774439,-1.7999877929688068,0.24999999999999364,73.58490339699969,61.87844411471629,-1.05135336363832,-1.2421701443476678,-1.1358075226257256,-1.4739743818365696,9.114821936986583,0.45999908447266336,0.5140561864323914,1.1675003051757784,0.29040241736991845,2.0445981929816384,0.7289513612728484,1.6060492490787084,-1.6887712065548541,87.89817429039289,25.335139915366952,0.4385489439029288,5,-0.7450008392333984,-1.5450000762939453,-0.8975000381469727,-1.8599987030029297,0.9199981689453125,2,-0.0030052324309451928,1.0,39.65999984741211,-1.4999931881037296,39.27000045776367,1.2162217892012825,38.9900016784668,-0.0030052324309451928
8617,2014-05-15,39.2400016784668,39.93000030517578,39.04999923706055,39.2599983215332,8821600.0,-0.01728020589620549,-3.399988555951859,-0.2856675749318801,67.4352133098954,61.503379211848895,-0.3039615643367384,-0.5106186313011989,-0.4727313416169494,-0.7726145355883887,9.028927725650709,0.8800010681152344,0.5109040569876626,0.43450164794921875,-0.4479471834672495,1.316950479365687,-0.006722767759015369,0.8757260636574529,-0.7733201998542114,41.721971417527726,-26.02363162899293,0.44122441570823306,5,-0.05500221252441406,-0.8550014495849609,-0.44750118255615234,-1.1700000762939453,1.4899978637695312,3,0.014016289845429908,-1.7999877929688068,39.93000030517578,1.0,39.65999984741211,-1.4999931881037296,39.27000045776367,0.014016289845429908
8618,2014-05-16,39.060001373291016,39.790000915527344,38.84000015258789,39.61000061035156,11024400.0,-0.004587163544250261,1.087914114801447,27.50457840518886,60.42300529217598,60.78692077923346,-0.050933781488055274,-0.3376933170665666,-0.3203658643850602,-0.5791506261924724,8.688201918414878,0.9500007629394531,0.4782849625853771,0.24800128936767862,-0.6402052201099195,1.1362077988452768,-0.19610196537112046,0.6921045441064777,-0.39492180028576485,17.18761175881544,-50.29665513965186,0.44410325473879947,5,0.14499855041503906,-0.6750011444091797,-0.38750171661376953,-0.9899997711181641,1.3899993896484375,4,0.021505379494489052,-3.399988555951859,39.2400016784668,-1.7999877929688068,39.93000030517578,1.0,39.65999984741211,0.021505379494489052
8619,2014-05-19,39.63000106811523,39.93999862670898,39.41999816894531,39.61999893188477,6464500.0,0.014592925621706998,-1.5365649423148147,-0.018185727463751827,64.69004774032874,61.3890901488897,-0.5555042825402552,-0.880371936917804,-0.9067886487298864,-1.1418157760783885,8.4056896492217,0.8799972534179616,0.44736394983149097,0.7720008850097599,-0.18647680495675445,1.7304785749762743,0.29276204002650275,1.2512397299930171,-0.7903311720444322,61.71888038528389,-4.848997185486191,0.47923884498325714,5,-0.4250011444091726,-1.2450008392333913,-1.132500648498528,-1.5599994659423757,1.0699996948242259,0,0.005803672370359392,1.087914114801447,39.060001373291016,-3.399988555951859,39.2400016784668,-1.7999877929688068,39.93000030517578,0.005803672370359392
8620,2014-05-20,39.540000915527344,39.83000183105469,39.349998474121094,39.83000183105469,5438900.0,-0.0022710106021242016,2.310357528083976,-28.993897787989326,61.11111699799839,62.047668774690614,-0.3520269465252639,-0.7550501871194939,-0.8426554841027638,-1.0409381761194965,8.064140073386282,0.48000335693359375,0.4172931106374662,0.6350006103515611,-0.361636622702342,1.6316378434054641,0.13668199382460955,1.1333192268785126,-0.7000007629394531,54.68761175881524,-9.426054140621176,0.498318616526951,5,-0.2050018310546875,-0.9250011444091797,-1.2849998474121094,-1.4699993133544922,1.079998016357429,1,0.02099135045875755,-1.5365649423148147,39.63000106811523,1.087914114801447,39.060001373291016,-3.399988555951859,39.2400016784668,0.02099135045875755
8621,2014-05-21,39.560001373291016,39.66999816894531,39.36000061035156,39.54999923706055,4352500.0,0.0005058284598020713,1.6956810190406688,-0.034490016047986106,62.53528603312459,63.88850879955398,-0.2633314336394932,-0.737240736941466,-0.8852776530200615,-1.0523891961910934,7.819422771305871,0.30999755859375,0.39664018819272684,0.6070009231567397,-0.41980069576371193,1.6338025420771913,0.09360011369651744,1.120401732616962,-0.5664013671875026,65.45474722393733,2.8149237991423632,0.5134008094602253,5,-0.19500160217285156,-0.8800010681152344,-1.3050003051757812,-1.4150009155273438,0.9799995422363281,2,0.03640036847120043,2.310357528083976,39.540000915527344,-1.5365649423148147,39.63000106811523,1.087914114801447,39.060001373291016,0.03640036847120043
8622,2014-05-22,39.650001525878906,39.77000045776367,39.2400016784668,39.47000122070313,3800900.0,0.0022750290562085773,1.5238147138964577,17.996186117466873,65.43911766898978,64.98667676116341,-0.23367910516881807,-0.7706676554838765,-0.9957082463451599,-1.1335491192937894,8.148689283001225,0.529998779296875,0.4323826535730575,0.6360010147094712,-0.4048375774560711,1.6768396068750135,0.11558171862670008,1.1564203107922424,-0.521233648681644,73.6365906269295,11.10055161445171,0.5204192960827699,5,-0.17000198364257812,-0.8100013732910156,-1.3950004577636719,-1.5050010681152344,1.25,3,0.030264739017953568,1.6956810190406688,39.560001373291016,2.310357528083976,39.540000915527344,-1.5365649423148147,39.63000106811523,0.030264739017953568
8623,2014-05-23,39.599998474121094,39.72999954223633,39.5099983215332,39.65999984741211,3521800.0,-0.001261110966797263,1.2000038146827137,-0.3333403975755652,61.51512874606253,64.88240497439747,-0.09839580044955909,-0.6292767433983499,-0.9532755906740178,-1.075545556168919,8.680341367966808,0.220001220703125,0.4841038490815208,0.5074979782104521,-0.4547119653036944,1.4697079217245985,0.02639300645337528,0.9886029499675288,-0.3599967956542969,51.428337874659924,-10.102013569269438,0.48110497175707334,5,-0.11999893188476562,-0.6499996185302663,-1.3449974060058594,-1.4549980163574219,1.5800018310546875,4,0.028535381607494248,1.5238147138964577,39.650001525878906,1.6956810190406688,39.560001373291016,2.310357528083976,39.540000915527344,0.028535381607494248
8624,2014-05-27,39.58000183105469,39.650001525878906,39.36000061035156,39.52000045776367,4711800.0,-0.000504965753457598,1.899998092658643,-1.0,66.33988231774217,64.78596683370192,-0.03330323332739482,-0.541758004722297,-0.9328559862261159,-1.0463061182431375,8.973214553868864,0.29000091552734375,0.5716531133677378,0.4270011901855497,-0.49526393599310836,1.3492663163642078,-0.03413137290377932,0.8881337532748788,-0.3400001525878906,57.627129602689685,-6.6560759478565,0.4611325630893294,5,-0.10000228881835938,-0.6300029754638601,-1.4475011825561523,-1.4100017547607422,2.2099990844726562,1,0.02198077037990842,1.2000038146827137,39.599998474121094,1.5238147138964577,39.650001525878906,1.6956810190406688,39.560001373291016,0.02198077037990842
8625,2014-05-28,39.66999816894531,39.77000045776367,39.54999923706055,39.66999816894531,3681300.0,0.002273783065366519,1.1999618539004386,0.0,66.11842889535563,63.95635855574146,-0.13603801026720674,-0.5720884489300389,-1.0387832608088985,-1.1248457508628817,9.357804246798137,0.220001220703125,0.6193377991594247,0.4604976654052706,-0.44188452287736624,1.3628798536879074,0.009306571263955732,0.9116887595465855,-0.32439682006835824,81.13160016122532,14.420283212390203,0.4511910941413175,5,-0.279998779296875,-0.7199993133544851,-1.5374975204467773,-1.43499755859375,2.220001220703125,2,0.02596427127643408,1.899998092658643,39.58000183105469,1.2000038146827137,39.599998474121094,1.5238147138964577,39.650001525878906,0.02596427127643408
8626,2014-05-29,39.599998474121094,39.88999938964844,39.54999923706055,39.68000030517578,3225200.0,-0.0017645499887876115,-2.7777730682829653,-100.0,64.16938272648093,63.593488490917636,-0.13161228856896656,-0.4578296496715595,-0.9929487486451052,-1.0502266133834155,9.520034946717024,0.3400001525878906,0.6241988523448256,0.3474981307983427,-0.5425609398696452,1.2375572014663305,-0.09753140453565123,0.7925276661323366,-0.23999786376953125,55.38431743088038,-12.334436600179508,0.4450295353339934,5,-0.20999908447265625,-0.6499996185302663,-1.4674978256225586,-1.1649971008300781,1.9099998474121094,3,0.0257575883097636,1.1999618539004386,39.66999816894531,1.899998092658643,39.58000183105469,1.2000038146827137,39.599998474121094,0.0257575883097636
8627,2014-05-30,40.0099983215332,40.13000106811523,39.56999969482422,39.61000061035156,5898500.0,0.010353531899251145,-1.333341280626853,-4.999856952126645,65.8384887134494,64.19520887105912,-0.47036573223327593,-0.8034880145965104,-1.413821199832725,-1.4613192714927905,10.009400371342691,0.5600013732910085,0.5860921271571939,0.6904979705810561,-0.2165143420451372,1.5975102832072494,0.23699181426795946,1.1440041268941528,-0.5587979125976545,84.41523698173484,17.992197189708065,0.453506156313098,5,-0.3249969482421875,-1.0549983978271484,-1.877497673034668,-1.4399967193603516,1.0400009155273438,4,0.013246753717280013,-2.7777730682829653,39.599998474121094,1.1999618539004386,39.66999816894531,1.899998092658643,39.58000183105469,0.013246753717280013
8628,2014-06-02,39.79999923706055,40.040000915527344,39.68000030517578,40.02000045776367,3364200.0,-0.005248665165767719,1.7692127116405998,-0.5500061989185271,58.41269533709883,63.49772527070024,-0.16132403965818298,-0.5226234290931373,-1.1986610431145905,-1.2488550332344346,10.525211711596597,0.3600006103515625,0.4919547756501146,0.4184989929199219,-0.43803620497288165,1.2750341908127254,-0.00976860602648344,0.8467665918663272,-0.25376673583984655,57.14264482217134,-6.049033493527304,0.428267598946402,6,-0.11499786376953125,-0.8449993133544922,-1.6674985885620117,-1.2299976348876953,1.470001220703125,0,0.027638248992579717,-1.333341280626853,40.0099983215332,-2.7777730682829653,39.599998474121094,1.1999618539004386,39.66999816894531,0.027638248992579717
8629,2014-06-03,39.81999969482422,39.97999954223633,39.68000030517578,39.68000030517578,3774900.0,0.0005025240740468284,-3.285722070844687,-0.6363573311138854,52.87770030970459,62.582901194223155,-0.16934761411097554,-0.4905933274590808,-1.1976874240665438,-1.2718375473968422,10.619372018726276,0.2999992370605469,0.4658809234154546,0.3894994735717745,-0.4485294235305304,1.2275283706740794,-0.02951497497937794,0.8085139221229269,-0.25,46.5516560995507,-12.390290947775725,0.4190144485511522,6,-0.13499832153320312,-0.8649997711181641,-1.7174997329711914,-1.2499980926513672,1.4200019836425781,1,0.034153707201769024,1.7692127116405998,39.79999923706055,-1.333341280626853,40.0099983215332,-2.7777730682829653,39.599998474121094,0.034153707201769024
8630,2014-06-04,39.75,39.79999923706055,39.599998474121094,39.79999923706055,3664300.0,-0.0017579029472799546,7.000152590218967,-0.3571389645776567,46.511614152854364,60.80249320752646,-0.07423333308252467,-0.346195677162882,-1.1083841613305907,-1.2063749237451944,10.648290791998237,0.220001220703125,0.4871604206611764,0.2609998703002958,-0.48538465948264786,1.0073844000832395,-0.11219239459117603,0.6341921351917676,0.38000106811522727,34.48278130015038,-19.93732000430036,0.3731922648914732,6,-0.06499862670898438,-0.5599994659423828,-1.625,-1.1799983978271484,1.5499992370605469,2,0.05132077774911559,-3.285722070844687,39.81999969482422,1.7692127116405998,39.79999923706055,-1.333341280626853,40.0099983215332,0.05132077774911559
8631,2014-06-05,40.150001525878906,40.2400016784668,39.599998474121094,39.7599983215332,3824200.0,0.010062931468651781,1.2456114520522277,-7.80018310826276,69.86901745601028,61.29470429497319,-0.426604029716259,-0.6653205363393653,-1.4830689705856201,-1.6134237251148207,11.420467409673174,0.6400032043457031,0.4531549929426575,0.5880012512207031,-0.11359330640262755,1.2895958088440338,0.23720397240904134,0.9387985300323649,-0.5500030517578125,86.5671811748094,29.279240753712287,0.35079727881166367,6,-0.35000038146972656,-0.9050006866455078,-1.970001220703125,-1.5799999237060547,1.6699981689453125,3,0.04333742958012099,7.000152590218967,39.75,-3.285722070844687,39.81999969482422,1.7692127116405998,39.79999923706055,0.04333742958012099
8632,2014-06-06,40.04999923706055,40.25,39.959999084472656,40.06999969482422,3536400.0,-0.002490716936932147,-1.899998092658643,-0.051282803681641675,72.39815099303013,62.5039289890807,-0.29490784278945625,-0.48628901852714534,-1.3635480870793515,-1.513776891756855,11.958672905869824,0.29000091552734375,0.44220297122592456,0.4219989776611328,-0.19306006006141985,1.0370580153836855,0.11446945879986004,0.7295284965224056,-0.4500007629394531,69.23072408652887,6.586554222181569,0.307529518861276,6,-0.24499893188476562,-0.7999992370605469,-1.8149995803833008,-1.4799976348876953,1.1199989318847656,4,0.03645440979488557,1.2456114520522277,40.150001525878906,7.000152590218967,39.75,-3.285722070844687,39.81999969482422,0.03645440979488557
8633,2014-06-09,40.13000106811523,40.209999084472656,39.91999816894531,39.93999862670898,3444900.0,0.0019975488783692263,-1.521710286264129,-9.499904634751097,64.5348734053691,62.303372443261466,-0.32611724835914657,-0.5022569003938386,-1.4191530730423096,-1.601017453975146,12.387853758498146,0.29000091552734375,0.42766973878800485,0.4450008392333942,-0.1311746433026144,1.0211763217694028,0.15691309796539343,0.7330885805013949,-0.5300025939941335,81.5386692019661,18.001779085211027,0.28808774126800274,6,-0.23000144958495383,-0.8800010681152273,-1.9000005722045827,-1.5599994659423757,0.9199981689453196,0,0.02292544591224277,-1.899998092658643,40.04999923706055,1.2456114520522277,40.150001525878906,7.000152590218967,39.75,0.02292544591224277
8634,2014-06-10,40.52999877929688,40.560001373291016,40.02999877929688,40.02999877929688,5057600.0,0.009967547982436153,-1.120010375976534,2.631545133311918,74.38419849967687,63.221791288186054,-0.6450167981466208,-0.8464148543224681,-1.785089631407807,-2.0053627176046476,12.482901940122598,0.5300025939941335,0.4053700424319544,0.781998634338386,0.12676635919171275,1.4372309094850593,0.4543824967650494,1.1096147719117226,-0.904000244140633,96.87473923046737,30.887562951621604,0.327616137573338,6,-0.47499847412110086,-1.1249980926513743,-2.3124990463256907,-1.9599971771240305,1.3700027465820241,1,0.018258122397101895,-1.521710286264129,40.13000106811523,-1.899998092658643,40.04999923706055,1.2456114520522277,40.150001525878906,0.018258122397101895
8635,2014-06-11,40.0,40.4900016784668,39.93000030517578,40.2400016784668,5940000.0,-0.013076703559330216,-1.947367364352758,-0.48000335693359375,58.66140017571652,62.60979322699,-0.07072161751964501,-0.3052904918497319,-1.2329335500678198,-1.482997250609543,11.927919143506873,0.5999984741211009,0.39621527237321175,0.23499984741211222,-0.42821309890232584,0.8982127937265503,-0.09660662574510326,0.5666063205693277,-0.3179612945556656,41.666699780258206,-23.380389291066614,0.3316064731572189,6,0.06500053405761719,-0.5749988555908203,-1.734999656677246,-1.4299983978271484,2.729999542236328,2,0.031000041961669833,-1.120010375976534,40.52999877929688,-1.521710286264129,40.13000106811523,-1.899998092658643,40.04999923706055,0.031000041961669833
8636,2014-06-12,39.810001373291016,40.040000915527344,39.65999984741211,39.97999954223633,6510800.0,-0.004749965667724565,1.6206887479940018,0.7083207502185488,53.030305219641654,61.186661727678036,0.17008486169086012,-0.13148408802265976,-1.0212391630079196,-1.2995788727662898,10.639423050494482,0.3800010681152344,0.3704170696363178,0.0510011672973647,-0.6080850070992625,0.7100873416939919,-0.27854191990094535,0.38054425449567475,0.75,16.666807951511043,-45.340110213070375,0.3295430871983131,6,0.26999855041503906,-0.38500022888183594,-1.5450010299682617,-1.239999771118164,3.1499977111816406,3,0.03742772701256891,-1.947367364352758,40.0,-1.120010375976534,40.52999877929688,-1.521710286264129,40.13000106811523,0.03742772701256891
8637,2014-06-13,39.790000915527344,39.849998474121094,39.65999984741211,39.77000045776367,3966300.0,-0.0005023978164715448,1.714351889697267,-0.11765101875953685,53.63990330227974,60.656351501587025,0.17388249628145758,-0.07185017630060031,-0.9828742233777774,-1.281870926479698,10.68614302101519,0.18999862670898438,0.33914500736238296,0.0035007476806612203,-0.6086311428998243,0.6156326382611468,-0.30256519760958156,0.309566692970904,0.7520004272460952,14.444538634340695,-46.88046962855711,0.3060659452902444,6,0.28999900817871094,-0.2350006103515625,-1.5250005722045898,-1.2199993133544922,3.299999237060547,4,0.051017811826807646,1.6206887479940018,39.810001373291016,-1.947367364352758,40.0,-1.120010375976534,40.52999877929688,0.051017811826807646
8638,2014-06-16,39.900001525878906,40.36999893188477,39.59000015258789,39.83000183105469,5499800.0,0.0027645289726203615,-1.8363434595644592,3.499904634751097,55.925926972483246,60.99504335300687,0.08890868453517697,-0.12194564517233175,-1.0751101439649489,-1.3767821801781892,11.42309160148188,0.7799987792968821,0.3234855735755531,0.07150135040283345,-0.4372955672948464,0.5802982681005133,-0.18289710844600648,0.3258998092516734,0.6243597869873057,31.958864244140315,-28.60149313183843,0.2543984588488391,6,0.17499923706054688,-0.3150005340576172,-1.6350011825561523,-1.3299999237060547,3.069999694824226,0,0.03182948858392143,1.714351889697267,39.790000915527344,1.6206887479940018,39.810001373291016,-1.947367364352758,40.0,0.03182948858392143
8639,2014-06-17,39.86000061035156,39.97999954223633,39.63999938964844,39.79999923706055,4593200.0,-0.0010025291728723573,1.2666734483679412,0.8571662125340599,53.58494966042014,61.78096952051418,0.15106671975828334,-0.06727972052122766,-1.0167983102073492,-1.3115523558043947,11.980316181247751,0.3400001525878906,0.2662755816671236,0.020000457763671875,-0.48023071694856867,0.5202316324759124,-0.2301151295924484,0.27011604511979215,0.626986256103514,30.0,-26.80330772655671,0.2501155873561195,6,0.21500015258789062,-0.15999984741210938,-1.4774999618530273,-1.289999008178711,3.029998779296875,1,0.029854455807508007,-1.8363434595644592,39.900001525878906,1.714351889697267,39.790000915527344,1.6206887479940018,39.810001373291016,0.029854455807508007
8640,2014-06-18,40.36999893188477,40.40999984741211,39.7400016784668,39.84000015258789,5223200.0,0.012794739431106983,1.196713110038272,8.833110814419344,62.459553717477895,60.95769577178836,-0.2924949376134123,-0.539572607808509,-1.487352419819679,-1.7795279722156963,12.925703822469686,0.6699981689453125,0.2670741799867997,0.48849887847901385,-0.043637364896923714,1.0206351218549514,0.22243075679104862,0.7545670001669791,0.08110846601561406,95.12183775435288,36.563553009096324,0.2660681216879686,6,-0.2949981689453196,-0.6699981689453196,-1.9249982833862376,-1.7999973297119212,2.670001983642571,2,0.03789949552824279,1.2666734483679412,39.86000061035156,-1.8363434595644592,39.900001525878906,1.714351889697267,39.790000915527344,0.03789949552824279
8641,2014-06-19,41.0,41.02000045776367,40.38999938964844,40.5099983215332,6380800.0,0.015605674629276312,1.3773508856532097,0.924533598203477,64.95470192936007,60.13064587582502,-0.8819951525632987,-1.1132374538946124,-2.052044522347991,-2.3589454438688477,14.189102669652993,0.6500015258788991,0.3082443405888853,1.0465000152587862,0.337304238092905,1.7556957924246674,0.6919021266758492,1.4010979038417233,-1.4099998474121094,98.60136688843481,41.52456377912056,0.35459788858293967,6,-0.6949996948242188,-1.0699996948242188,-2.3899993896484375,-2.4299983978271484,1.9300003051757812,3,0.04219511078625193,1.196713110038272,40.36999893188477,1.2666734483679412,39.86000061035156,-1.8363434595644592,39.900001525878906,0.04219511078625193
8642,2014-06-20,40.849998474121094,41.29999923706055,40.810001373291016,41.209999084472656,12626700.0,-0.0036585738019245806,-1.2272892788403185,-0.7346926065192174,66.1538154557266,60.310528325864745,-0.6778645066218374,-0.9156726888309805,-1.8374529804034694,-2.159836733959075,15.853812954702368,0.48999786376953125,0.378323971613888,0.836498641967772,0.03799317188783391,1.6350041120477101,0.4372459069278065,1.2357513770077375,-1.2313983154296864,73.68415182057082,15.92930075755217,0.3992527350399686,6,-0.404998779296875,-0.779998779296875,-2.0649986267089844,-2.279996871948242,1.9000015258789062,4,0.05165240365157597,1.3773508856532097,41.0,1.196713110038272,40.36999893188477,1.2666734483679412,39.86000061035156,0.05165240365157597
8643,2014-06-23,40.72999954223633,41.11999893188477,40.66999816894531,40.97000122070313,4922700.0,-0.00293755046186317,-1.4999735093724236,0.6666701987877958,63.582077995133076,59.110292714248764,-0.5183113375914417,-0.744865955421858,-1.6409986049631868,-1.9826269355022106,17.4727137430916,0.45000076293946023,0.35185261580188154,0.6599996566772433,-0.17441731886010814,1.4944166322145946,0.24279116890856756,1.077208144445919,-1.0441434204101583,65.6626658301908,6.222562408937506,0.4172084877686773,6,-0.2849998474121094,-0.6599998474121094,-1.9449996948242188,-2.1599979400634766,2.1300010681152344,0,0.057942564126578944,-1.2272892788403185,40.849998474121094,1.3773508856532097,41.0,1.196713110038272,40.36999893188477,0.057942564126578944
8644,2014-06-24,40.45000076293945,40.90999984741211,40.43000030517578,40.61000061035156,4398200.0,-0.006874509758010738,-3.7999771119037176,0.6666613685130535,59.83146759705237,59.240300205508305,-0.2803337270048658,-0.41776624436809584,-1.2784846145703739,-1.6573223188623984,19.25335576111189,0.4799995422363281,0.3216083127421143,0.33650093078612997,-0.48089585997880846,1.1538977215510684,-0.0721974645963428,0.7451993261686027,-0.6995789165039099,45.512833052936344,-16.378472933700223,0.40869839538246966,6,-0.005001068115234375,-0.18000030517578125,-1.6550006866455078,-1.8799991607666016,1.6699981689453196,1,0.06229914487597532,-1.4999735093724236,40.72999954223633,-1.2272892788403185,40.849998474121094,1.3773508856532097,41.0,0.06229914487597532
8645,2014-06-25,40.70000076293945,40.97999954223633,40.43999862670898,40.63000106811523,4394100.0,0.00618046959912677,-1.399979655154831,-0.43749850988250394,58.06450530310061,59.79965577033708,-0.4700245138916941,-0.6183475318385234,-1.464574439273818,-1.8621785362952608,20.934057800335033,0.5400009155273509,0.3228666889503913,0.5350008010864258,-0.29444384999534634,1.364445452168198,0.12027847554553972,0.9497231266273118,-0.8875958208789072,34.066090689202724,-23.683391115411737,0.4147223255408846,6,-0.2550010681152344,-0.43000030517578125,-1.9050006866455078,-2.260000228881836,1.329998016357429,2,0.05380831905789907,-3.7999771119037176,40.45000076293945,-1.4999735093724236,40.72999954223633,-1.2272892788403185,40.849998474121094,0.05380831905789907
8646,2014-06-26,40.61999893188477,40.77999877929688,40.41999816894531,40.7400016784668,5691700.0,-0.001965646917813535,2.600061036087402,-1.7143324250678444,58.407076658549734,60.32934169881152,-0.29395384418010906,-0.482763268259383,-1.3276890789166558,-1.7241064084287103,22.459933599906144,0.3600006103515696,0.2610709265521578,0.4039989471435632,-0.4043359070816095,1.212333801368736,-0.00016847996902669138,0.8081663742561531,-0.7480902180242239,22.727331839246194,-32.18311415582376,0.40416742711258646,6,-0.17499923706055398,-0.34999847412110086,-1.6449995040893626,-2.184997558593757,1.7700004577636648,3,0.05957661367004574,-1.399979655154831,40.70000076293945,-3.7999771119037176,40.45000076293945,-1.4999735093724236,40.72999954223633,0.05957661367004574
8647,2014-06-27,40.540000915527344,40.68999862670898,40.209999084472656,40.5099983215332,8432800.0,-0.001969424383579499,1.9091056215104802,-0.25001589420816533,56.047203283119615,60.34281684443779,-0.10770678334593953,-0.38053303936199967,-1.2037818447785469,-1.5923006225522869,23.43022426574162,0.479999542236321,0.270729027395447,0.2975008010864286,-0.5171246736029289,1.1121262757757862,-0.10981193625824659,0.7048135384311038,-0.6109685807387919,36.26394355923862,-14.647084137205717,0.4073127373446772,6,-0.07000160217285156,-0.2700004577636719,-1.517500877380371,-2.104999542236328,1.2399978637695384,4,0.05895410300134052,2.600061036087402,40.61999893188477,-1.399979655154831,40.70000076293945,-3.7999771119037176,40.45000076293945,0.05895410300134052
8648,2014-06-30,40.900001525878906,41.150001525878906,40.599998474121094,40.66999816894531,6711200.0,0.008880133256575107,-1.9729674000453636,7.666115702479339,55.522431568854635,60.55809261204162,-0.34748135222939425,-0.6892363559157104,-1.5325155178616612,-1.8994708051977653,24.67690214489927,0.6100006103515625,0.3256228216560615,0.6025012969970689,-0.2345575240324962,1.439560118026634,0.1839718864822828,1.021030707511855,-0.9161305149994732,73.40432439451983,27.13804770897913,0.418529410514783,6,-0.3800010681152344,-0.5700016021728516,-1.7400016784667969,-2.4650001525878906,0.8699989318847656,0,0.04523223484357408,1.9091056215104802,40.540000915527344,2.600061036087402,40.61999893188477,-1.399979655154831,40.70000076293945,0.04523223484357408
8649,2014-07-01,41.18000030517578,41.29999923706055,40.97999954223633,41.18000030517578,5472200.0,0.006845935668723824,1.6666878596178911,0.0,69.03227235475225,61.288394682849884,-0.469969501659925,-0.9087134020980798,-1.7702567111028529,-2.129264825954607,26.05720884894136,0.3999977111816406,0.39500559108539335,0.81450004577637,-0.07833577027053451,1.7073358618232746,0.3680821377529142,1.2609179537998259,-1.143484165249106,88.9909252214449,40.40195603174162,0.4464179080234524,7,-0.4250011444091797,-0.8500003814697266,-1.965001106262207,-2.7449989318847656,0.34999847412110086,1,0.04079651026531517,-1.9729674000453636,40.900001525878906,1.9091056215104802,40.540000915527344,2.600061036087402,40.61999893188477,0.04079651026531517
8650,2014-07-02,41.790000915527344,41.849998474121094,41.11999893188477,41.22999954223633,5766000.0,0.014813030738974886,1.1470685583174645,100.0,78.12498984011869,62.75176000626751,-0.9581162244054582,-1.4314365985464477,-2.3264940241307244,-2.6934664346825414,27.930759266161054,0.729999542236321,0.47264939020912067,1.322500610351561,0.2733133171828328,2.3716879035202894,0.7979069637671969,1.8470942569359252,-1.7029454517153155,96.34161091934239,41.908893733112805,0.5245936465843641,7,-0.7600021362304688,-1.0900020599365234,-2.5750017166137695,-3.354999542236328,-0.10000228881836648,2,0.007896578347161842,1.6666878596178911,41.18000030517578,-1.9729674000453636,40.900001525878906,1.9091056215104802,40.540000915527344,0.007896578347161842
8651,2014-07-03,41.88999938964844,41.959999084472656,41.63000106811523,41.810001373291016,3000000.0,0.0023928804003432447,2.000017339737541,0.14285325031845833,79.16665783634518,64.1976313818918,-1.0265438442982955,-1.4697498637535205,-2.3704587271970823,-2.746300110137618,29.116040647480606,0.329998016357429,0.5755352142886068,1.3354991912841783,0.12153743615338897,2.5494609464149676,0.7285183137187801,1.9424800688495765,-1.6971673452178635,96.00001743861607,35.00091280324047,0.6069808775653961,7,-0.8050003051757812,-1.135000228881836,-2.7200002670288086,-3.454998016357422,0.15999984741210938,3,0.00334207189516067,1.1470685583174645,41.790000915527344,1.6666878596178911,41.18000030517578,-1.9729674000453636,40.900001525878906,0.00334207189516067
8652,2014-07-07,41.5099983215332,41.81999969482422,41.4900016784668,41.68000030517578,4043400.0,-0.009071403047313908,-2.1429090446692944,-2.125077487959563,70.8009979329658,64.99973359720654,-0.6068981258532133,-1.0274384005711283,-1.9322038511066637,-2.333479166787079,30.21248866992387,0.3999977111816406,0.6047190500645385,0.8824981689453111,-0.3784092324681012,2.1434055703587234,0.2520444682386014,1.5129518696520208,-1.175792913899265,66.91172345701175,2.146723697338203,0.6304537007067075,7,-0.4249992370605469,-0.7449989318847656,-2.339999198913574,-3.0749969482421875,0.060001373291015625,0,0.021199737501765625,2.000017339737541,41.88999938964844,1.1470685583174645,41.790000915527344,1.6666878596178911,41.18000030517578,0.021199737501765625
8653,2014-07-08,41.04999923706055,41.43000030517578,40.93999862670898,41.33000183105469,4789500.0,-0.011081645460680134,1.041675607371939,1.647054863682262,63.86945723668123,65.44839911272085,-0.10810154816447692,-0.5217308252853883,-1.4051999032523668,-1.8479516625807904,30.999803971284745,0.5699996948242259,0.5641568101422934,0.3764991760253906,-0.8750805257281229,1.6280788777789041,-0.24929067485136613,1.0022890269021474,-0.5857303352795142,10.78436872398496,-55.966627724916286,0.6257898508767564,7,0.034999847412109375,-0.27499961853027344,-1.7299985885620117,-2.6149978637695312,1.1100006103515625,1,0.01778318040935023,-2.1429090446692944,41.5099983215332,2.000017339737541,41.88999938964844,1.1470685583174645,41.790000915527344,0.01778318040935023
8654,2014-07-09,41.27000045776367,41.38000106811523,40.95000076293945,41.209999084472656,3562400.0,0.005359347741582976,2.071402296971536,-0.21428863366984102,61.25001907348625,65.80234508720815,-0.2230048795487818,-0.7203849533783995,-1.56521923012847,-2.0482309323290764,31.20910816203165,0.43000030517577414,0.5356086091345418,0.5595003128051772,-0.7177076447892219,1.8367082703995763,-0.07910366599202234,1.1981042916023767,-0.6860731413673093,32.353106171953485,-29.5364746388502,0.6386039787971999,7,-0.18500137329101562,-0.49500083923339844,-1.9499998092651367,-2.8349990844726562,1.0600013732910156,2,0.01211533788354835,1.041675607371939,41.04999923706055,-2.1429090446692944,41.5099983215332,2.000017339737541,41.88999938964844,0.01211533788354835
8655,2014-07-10,41.2400016784668,41.29999923706055,40.91999816894531,41.02999877929688,4839200.0,-0.0007268906945512299,1.303050620181026,3.4999682115835804,53.529438823995356,65.26038532781321,-0.12108492446091645,-0.6247568038410378,-1.4798309592625785,-1.999921468195609,31.687632462141522,0.3800010681152344,0.5250459692781462,0.4675014495849581,-0.784626591862299,1.7196294910322152,-0.158562571138674,1.0935654703085902,-0.5459886206243283,30.76954113633863,-25.38253924063818,0.6260640207236291,7,-0.15500259399414062,-0.46500205993652344,-1.9200010299682617,-2.8500003814697266,0.8199996948242188,3,0.007031937173307856,2.071402296971536,41.27000045776367,1.041675607371939,41.04999923706055,-2.1429090446692944,41.5099983215332,0.007031937173307856
8656,2014-07-11,41.29999923706055,41.36000061035156,40.97999954223633,41.09000015258789,5077900.0,0.0014548388979596094,1.303023997780552,0.9999818350257372,56.79760745423219,65.34376356904794,-0.08323348076778103,-0.5980672173165615,-1.4890474469023616,-2.042989606179461,32.95146628668052,0.3800010681152344,0.5537715525890476,0.4529991149902344,-0.7335938385635785,1.6395920685440473,-0.14029736178667207,1.0462955917671408,-0.5047072970876627,42.222269317170344,-11.228306256663444,0.5932964767769068,7,-0.020000457763671875,-0.5249996185302734,-1.8624982833862305,-2.9099979400634766,0.9300003051757812,4,0.009443084669562563,1.303050620181026,41.2400016784668,2.071402296971536,41.27000045776367,1.041675607371939,41.04999923706055,0.009443084669562563
8657,2014-07-14,41.81999969482422,41.95000076293945,41.5,41.95000076293945,6699800.0,0.012590810347934633,5.9230317791015,-0.61905540417802,64.69004774032881,66.36238758810063,-0.44988170218835677,-1.0099691622630473,-1.9489206196666942,-2.5401505482614937,34.566158612648664,0.6500015258789062,0.5915562263721199,0.8714996337890639,-0.2812042421397436,2.0242035097178714,0.29514769582466016,1.4478515717534677,-0.9315311832913551,87.3785688625194,34.00739825266426,0.5763519379644045,7,-0.3800010681152344,-1.0450000762939453,-2.2974987030029297,-3.374998092651367,0.720001220703125,0,0.005499749974048784,1.303023997780552,41.29999923706055,1.303050620181026,41.2400016784668,2.071402296971536,41.27000045776367,0.005499749974048784
8658,2014-07-15,41.16999816894531,41.79999923706055,41.16999816894531,41.7400016784668,10954200.0,-0.01554283908709242,-1.2105164532903234,4.3846063558203,58.82350191249192,65.22807976118283,0.27093858718546215,-0.27399200683008473,-1.2415591209250394,-1.8738911598295687,35.049086941444735,0.6500015258789062,0.6241739728611719,0.15799827575683878,-0.8863365396235423,1.2023330911372199,-0.36416913193335176,0.6801656834470293,-0.195807211577268,24.271783533141488,-28.850286039868656,0.5221674076901919,7,0.2700004577636719,-0.39499855041503906,-1.6424980163574219,-2.7199974060058594,0.970001220703125,1,0.009715849979819335,5.9230317791015,41.81999969482422,1.303023997780552,41.29999923706055,1.303050620181026,41.2400016784668,0.009715849979819335
8659,2014-07-16,41.04999923706055,41.58000183105469,41.0,41.56999969482422,5564800.0,-0.002914717931060795,1.1481361128575365,0.9122758879155151,54.430363854798024,62.59534354059164,0.4141051698774092,-0.06352735674246901,-1.0734385544217844,-1.7360913539063034,35.42257839160947,0.5800018310546875,0.6758557413095971,-0.021500587463378906,-0.9140491557804822,0.8710479808537244,-0.4677748716219341,0.4247736966951763,0.9099998474121094,12.621431137480602,-41.138478674747475,0.44627428415855314,7,0.3899993896484375,-0.27499961853027344,-1.4749994277954102,-2.5999984741210938,1.2700004577636719,2,0.027040210255337538,-1.2105164532903234,41.16999816894531,5.9230317791015,41.81999969482422,1.303023997780552,41.29999923706055,0.027040210255337538
8660,2014-07-17,41.900001525878906,42.9900016784668,41.0,41.02000045776367,12228300.0,0.020706511683707074,-3.3260812777549726,-1.6923082566115248,63.559356964533706,60.86119899927925,-0.46785227182820677,-0.8358848097047371,-1.8560681385247833,-2.5657240702134843,35.713414707844834,1.9900016784667969,0.7302962749265802,0.7520015716552706,-0.14961337325615887,1.6536165165667,0.30119409919955586,1.2028090441109853,-0.9000015258789062,45.771194321610906,-11.42196756392272,0.4508074724557151,7,0.05499839782714844,-0.6100006103515625,-2.1700010299682617,-3.2950000762939453,0.20999908447265625,3,0.010262536742634776,1.1481361128575365,41.04999923706055,-1.2105164532903234,41.16999816894531,5.9230317791015,41.81999969482422,0.010262536742634776
8661,2014-07-18,42.72999954223633,42.79999923706055,41.77999877929688,41.900001525878906,9538000.0,0.019809021148717187,1.103099351499716,0.9431784192433904,70.01827847582199,60.77423017070771,-1.3032123324795322,-1.612293351125608,-2.611205789496239,-3.37463045762631,35.255190349481296,1.0200004577636648,0.7397531416856253,1.495499610900879,0.35371025283343016,2.6372889689683277,0.9246049318671581,2.0663942899345997,-1.7299995422363281,86.93457703860892,25.9747841957017,0.5708946790337235,7,-0.7749996185302734,-1.4399986267089844,-2.9849987030029297,-4.124998092651367,-0.23999786376953125,4,-0.015679807538566792,-3.3260812777549726,41.900001525878906,1.1481361128575365,41.04999923706055,-1.2105164532903234,41.16999816894531,-0.015679807538566792
8662,2014-07-21,42.959999084472656,43.02999877929688,42.2599983215332,42.5,8027300.0,0.0053826244956773905,1.5666747199368931,0.5542170889653872,69.28837988124425,61.376332686770276,-1.4593670334688866,-1.7666910619863927,-2.763418439363136,-3.5842221994930554,34.547542633905294,0.770000457763679,0.6615234431369856,1.6199991226196317,0.25893183362801864,2.981066411611245,0.9394654781238216,2.300532767115442,-1.9599990844726562,96.55173709767101,35.63080080426808,0.680533644495807,7,-0.9850006103515625,-1.6499996185302734,-3.207498550415039,-4.354997634887695,-0.15999984741210938,0,-0.016992540916980103,1.103099351499716,42.72999954223633,-3.3260812777549726,41.900001525878906,1.1481361128575365,41.04999923706055,-0.016992540916980103
8663,2014-07-22,43.09000015258789,43.22999954223633,42.88000106811523,43.0,8315800.0,0.0030260956910082015,-1.121215624169094,0.19565289502927372,68.4007741117964,62.17086102436028,-1.4187602195875257,-1.8032763596202557,-2.820900122479486,-3.699239217202468,34.25275414400312,0.34999847412110086,0.5696275062673948,1.632000160217288,0.09568092282447083,3.168319397610105,0.8638405415208794,2.4001597789136966,-2.0088002014160153,93.72199917547782,34.850075325884426,0.7681596186964083,7,-1.0150012969970703,-1.6800003051757812,-3.2725000381469727,-4.48499870300293,-0.4900016784667969,1,-0.012763964611578582,1.5666747199368931,42.959999084472656,1.103099351499716,42.72999954223633,-3.3260812777549726,41.900001525878906,-0.012763964611578582
8664,2014-07-23,42.97000122070313,43.27000045776367,42.86999893188477,43.2400016784668,4315900.0,-0.0027848440812212605,1.424266244350125,-2.999999999999921,62.553202886835,63.17350147578691,-1.1535663870992678,-1.5650460796865957,-2.6373075896012708,-3.5646421962108548,34.59690431781747,0.40000152587889914,0.5337731108308361,1.3860012054443445,-0.21425403398065157,2.9862564448693405,0.5858735857318464,2.1861288251568425,-1.7598732940673898,86.7841772439073,31.303099807732956,0.8001276197124966,7,-0.8450012207031321,-1.5150012969970774,-3.140000343322761,-4.364999771118171,-0.6200027465820384,2,-0.01931584378579898,-1.121215624169094,43.09000015258789,1.5666747199368931,42.959999084472656,1.103099351499716,42.72999954223633,-0.01931584378579898
8665,2014-07-24,42.88999938964844,43.16999816894531,42.7400016784668,42.93999862670898,4890700.0,-0.001861806580916503,-1.4571602960250247,0.1851820455219554,60.68375998708872,63.60529620165987,-0.9106648088330473,-1.3834952239872322,-2.5059033930802457,-3.463174111913034,34.75953809940706,0.4299964904785156,0.5620645742859409,1.1964994430542006,-0.4481572920325405,2.841156178140942,0.37417107551083006,2.018827810597571,-1.515081660522462,74.49660133898271,23.143661741135887,0.8223283675433698,7,-0.7549991607666016,-1.3849983215332031,-3.0024986267089844,-4.284997940063477,-0.6499977111816406,3,-0.013289804218598045,1.424266244350125,42.97000122070313,-1.121215624169094,43.09000015258789,1.5666747199368931,42.959999084472656,-0.013289804218598045
8666,2014-07-25,43.040000915527344,43.11000061035156,42.7599983215332,42.88999938964844,3979100.0,0.003497354348648285,1.4138012680539844,-3.00007629510991,67.19103743460367,63.88318394546819,-0.8804829534162906,-1.4154724377802665,-2.6104039706861855,-3.6032332045500866,34.986288343419346,0.3500022888183594,0.6041086030501504,1.2255008697509737,-0.4425326328772172,2.8935343723791647,0.39148411843687825,2.059517621065069,-1.513476568110356,77.22781626039598,26.692794299810302,0.8340167513140966,7,-0.9050006866455078,-1.3000011444091797,-3.1525001525878906,-4.434999465942383,-0.8100013732910156,4,-0.021607813322333635,-1.4571602960250247,42.88999938964844,1.424266244350125,42.97000122070313,-1.121215624169094,43.09000015258789,-0.021607813322333635
8667,2014-07-28,42.93000030517578,43.04999923706055,42.61999893188477,42.95000076293945,3449200.0,-0.0025557762084498226,2.9091397756237325,-0.13333502873709374,72.92682949522279,65.45022034354939,-0.6665670610866599,-1.1776154295073837,-2.4329983764922645,-3.4785597441883453,35.678600849223976,0.43000030517577414,0.6965985858337618,0.9960002899169922,-0.6294863792032572,2.6214869590372416,0.18325695535686748,1.808743624477117,-1.2639978689310567,47.692407009635915,-7.545670400513345,0.8127433345601237,7,-0.7950000762939453,-1.1900005340576172,-2.8125,-4.094999313354492,-0.17000198364257812,0,-0.010249210891711491,1.4138012680539844,43.040000915527344,-1.4571602960250247,42.88999938964844,1.424266244350125,42.97000122070313,-0.010249210891711491
8668,2014-07-29,42.75,42.97999954223633,42.54999923706055,42.97000122070313,4575300.0,-0.004192879196278088,2.583367771879073,10.99980926950255,68.22658918261213,66.98313426886207,-0.2669461926285237,-0.8979499251805692,-2.1804921263612442,-3.2838262694736358,35.70450801716879,0.43000030517578125,0.7783134578607758,0.7235000610351534,-0.8643525909456216,2.3113527130159284,-0.07042626495523763,1.5174263870255444,-0.9556777220337622,27.777836646462934,-29.101100501225798,0.7939263259903887,7,-0.6149997711181641,-1.010000228881836,-2.4925003051757812,-3.7749996185302734,0.15000152587890625,1,0.0011695727967380165,2.9091397756237325,42.93000030517578,1.4138012680539844,43.040000915527344,-1.4571602960250247,42.88999938964844,0.0011695727967380165
8669,2014-07-30,42.86000061035156,43.09000015258789,42.65999984741211,42.959999084472656,3564000.0,0.0025731136924342923,1.3888865341414827,0.45453599667081346,69.5651893479729,67.6504489781331,-0.10415005198125726,-0.9229562670297327,-2.233589264725339,-3.3757497466971245,35.58932337763429,0.43000030517578125,0.7921140350592637,0.7495006561279283,-0.8275120360640145,2.326513348319871,-0.0390056899680431,1.5380070022238996,-0.9476240780015317,50.00030763740625,-9.76071381823585,0.7885063460959698,7,-0.33500099182128906,-1.1200008392333984,-2.6025009155273438,-3.885000228881836,0.09000015258789062,2,-0.006066312004850305,2.583367771879073,42.75,2.9091397756237325,42.93000030517578,1.4138012680539844,43.040000915527344,-0.006066312004850305
8670,2014-07-31,42.11999893188477,42.88000106811523,42.08000183105469,42.52000045776367,4658700.0,-0.017265554548033912,-2.333359824522334,4.000076295109412,58.50620797507955,66.37133003360616,0.7491177903849788,-0.16544690781780247,-1.4412083542860543,-2.625782273316929,34.35955139972234,0.7999992370605398,0.8678449242226378,-0.007000923156731176,-1.5767832453825363,1.562781399069074,-0.7918920842696338,0.7778902379561714,-0.0990124855016532,3.8832182750147637,-55.69643760183944,0.784891161112903,7,0.555002212524407,-0.37999916076660867,-1.7624988555908274,-3.144998550415046,0.6900024414062429,3,0.00546057806431266,1.3888865341414827,42.86000061035156,2.583367771879073,42.75,2.9091397756237325,42.93000030517578,0.00546057806431266
8671,2014-08-01,42.02999877929688,42.36000061035156,41.810001373291016,42.0,3905900.0,-0.002136755813632263,-1.6829490686466066,-0.07499666215264456,52.39178529284497,64.49393063489512,0.8150967633624333,-0.06790194708541009,-1.2994396062455849,-2.524482101489042,32.75370644137118,0.5499992370605469,0.9859257460664992,-0.10400104522704368,-1.6705788480029966,1.4625767575489093,-0.8872899466150201,0.6792878561609328,1.2400016784667898,17.187313735307995,-37.27004052849925,0.7832889013879749,8,0.5100021362304616,-0.28999900817871804,-1.6724987030029368,-3.0549983978271555,0.8000030517578054,4,0.004996500244329294,-2.333359824522334,42.11999893188477,1.3888865341414827,42.86000061035156,2.583367771879073,42.75,0.004996500244329294
8672,2014-08-04,42.38999938964844,42.5,41.84000015258789,42.11999893188477,3639100.0,0.008565325263080625,1.693867700523935,9.000381485246868,64.87804151873112,64.10251590233231,0.40872005263774724,-0.37797368475693816,-1.6053224441238996,-2.870176241332423,31.52428424649734,0.6599998474121094,1.0013866460448568,0.21199951171875142,-1.3300242006614909,1.7540232240989937,-0.5590123444713697,0.9830113679088726,0.8508010864257827,45.312388241184465,-12.427739732070386,0.7710118561901218,8,0.15000152587890625,-0.6499996185302734,-2.032499313354492,-3.184999465942383,0.5100021362304688,0,-0.0037744715667814566,-1.6829490686466066,42.02999877929688,-2.333359824522334,42.11999893188477,1.3888865341414827,42.86000061035156,-0.0037744715667814566
8673,2014-08-05,41.77999877929688,42.36999893188477,41.65999984741211,42.13999938964844,4190500.0,-0.014390200970385347,-1.366669633660998,-1.3333333333333421,57.9520512481686,63.59127683136938,0.9089398677711955,0.3051668360166886,-0.9455645360146647,-2.2424051633258912,31.468520315993885,0.7299995422363281,0.8831372358780953,-0.4345010757446204,-1.8965904838724015,1.0275883323831607,-1.165545779808511,0.29654362831927017,1.432185714721676,8.391531907402076,-52.7815091463821,0.7310447040638918,8,0.6350002288818288,0.1550006866455007,-1.4099988937378,-2.5099983215332102,0.7800025939941335,1,0.023456188867146066,1.693867700523935,42.38999938964844,-1.6829490686466066,42.02999877929688,-2.333359824522334,42.11999893188477,0.023456188867146066
8674,2014-08-06,41.77000045776367,41.97000122070313,41.43999862670898,41.66999816894531,3726900.0,-0.00023930880386158204,1.1199942017043902,-0.2777836646462989,48.26665418838075,62.211598409290715,0.8167021213000183,0.37370455719609197,-0.8842545602000769,-2.210362672724756,31.255523187147006,0.5300025939941548,0.7474285875023696,-0.4694993972778292,-1.8797701014283348,0.9407713068726764,-1.174634749353082,0.2356359547974236,1.3800966503906267,22.916754969694892,-38.543709023356215,0.7051353520752527,8,0.5049991607666016,0.3249988555908203,-1.3450002670288086,-2.3400001525878906,0.779998779296875,2,0.027052934061081668,-1.366669633660998,41.77999877929688,1.693867700523935,42.38999938964844,-1.6829490686466066,42.02999877929688,0.027052934061081668
8675,2014-08-07,41.52999877929688,41.97999954223633,41.47999954223633,41.75,4013800.0,-0.005745790659242855,-2.125002980235081,-2.199961853900368,31.012691081476177,58.1917821478321,0.9426273521295556,0.6709457826380785,-0.5975734276081823,-1.958110840502421,31.109934395582396,0.5,0.5948670239262128,-0.7240009307861257,-2.096458709698531,0.6484568481262798,-1.4102298202423285,-0.037772041329922956,1.5174924199707007,8.49056943279972,-47.69256893228622,0.6862288894562042,8,0.7350006103515554,0.5650005340576101,-0.987499237060554,-1.9899997711181712,1.19000244140625,3,0.03419219902193826,1.1199942017043902,41.77000045776367,-1.366669633660998,41.77999877929688,1.693867700523935,42.38999938964844,0.03419219902193826
8676,2014-08-08,41.68999862670898,41.72000122070313,41.150001525878906,41.47999954223633,4417600.0,0.003852633087286783,3.2221531506073466,-0.9545359966708267,29.44988253477935,53.361010263338386,0.6380934778583836,0.5709338744647496,-0.7058155348267476,-2.1083185690813906,30.73371207390711,0.5699996948242259,0.4897167445997326,-0.5835010528564553,-1.9091720471346676,0.7421699414217571,-1.2463365499955614,0.0793344442826509,1.2610430182050862,39.99983045770715,-10.619374215609454,0.6628354971391058,8,0.43000221252442117,0.4050006866455149,-0.8249998092651296,-1.874999999999993,1.210002899169929,4,0.02686502239087396,-2.125002980235081,41.52999877929688,1.1199942017043902,41.77000045776367,-1.366669633660998,41.77999877929688,0.02686502239087396
8677,2014-08-11,42.04999923706055,42.15999984741211,41.63000106811523,41.91999816894531,2630400.0,0.008635179232674206,2.028544648014776,0.619055404178041,34.33737016269863,49.595541483348,0.15660618583540753,0.24142576394741866,-1.0220255766895008,-2.4518634809374262,29.7083059476803,0.5299987792968821,0.4019182273463002,-0.23500041961669638,-1.5480372572971817,1.078036418063789,-0.891518838456939,0.42151799922354627,0.7569591983307049,73.77046104779282,27.421890155043492,0.6565184188402444,8,0.07000160217285156,0.04500007629394531,-1.130000114440918,-2.1800003051757812,1.3300018310546804,0,0.01854940804152716,3.2221531506073466,41.68999862670898,-2.125002980235081,41.52999877929688,1.1199942017043902,41.77000045776367,0.01854940804152716
8678,2014-08-12,41.56999969482422,42.11000061035156,41.41999816894531,41.90999984741211,3337500.0,-0.011414971485024017,-1.1562468335191003,-2.6153643005956746,30.978281150874892,45.308107239226,0.5046941039199524,0.7936181391663268,-0.4961403020061468,-1.9487713771303703,29.28835751055686,0.69000244140625,0.24827254378728014,-0.7350000381469712,-1.9873081234983871,0.5173080472044447,-1.3611540808226792,-0.10884599547126328,1.1044021878060448,41.58404622967537,0.33583674933125707,0.6261540426757067,8,0.44500160217285156,0.5249996185302734,-0.6450004577636719,-1.7000007629394531,2.1199989318847585,1,0.031994270888106024,2.028544648014776,42.04999923706055,3.2221531506073466,41.68999862670898,-2.125002980235081,41.52999877929688,0.031994270888106024
8679,2014-08-13,42.15999984741211,42.15999984741211,41.83000183105469,41.88000106811523,3441500.0,0.014192931366832529,1.3571389645776566,-0.8235254518731486,41.28880128552369,43.39506205149757,-0.21796467489863147,0.3067684183169348,-1.0330975776033,-2.5043494817193093,29.265287324088003,0.5900001525878906,0.08309779829744457,-0.20049991607665874,-1.308718255988019,0.9077184238347016,-0.7546090860323389,0.3536092538790214,0.39245000667804675,100.0,60.35677957388427,0.5541091699556809,8,-0.33499908447265625,-0.06500053405761719,-1.2300004959106445,-2.2900009155273438,1.4300003051757812,2,0.009487702261067765,-1.1562468335191003,41.56999969482422,2.028544648014776,42.04999923706055,3.2221531506073466,41.68999862670898,0.009487702261067765
8680,2014-08-14,42.33000183105469,42.45000076293945,42.150001525878906,42.150001525878906,4679900.0,0.00403230512945596,-2.333319204848896,0.642861035422327,41.56772028255892,42.19238816146579,-0.39676960949660156,0.17985392338624706,-1.1447309724952248,-2.6392301052588394,27.802436341283897,0.2999992370605469,-0.05025718723122452,-0.05199794769286825,-1.139082794647166,1.0350868992614295,-0.5955403711700171,0.4915444757842806,-1.1800003051757812,90.76930751466459,53.57192872999515,0.5435424234771499,8,-0.5050010681152344,-0.2350025177001953,-1.4000024795532227,-2.460002899169922,1.0699996948242188,3,0.005197198121651425,1.3571389645776566,42.15999984741211,-1.1562468335191003,41.56999969482422,2.028544648014776,42.04999923706055,0.005197198121651425
8681,2014-08-15,42.060001373291016,42.650001525878906,41.709999084472656,42.36000061035156,5031600.0,-0.006378465534711886,1.1363665919622692,-1.666659602424448,40.04579375699972,39.43324952127341,-0.1364107725818613,0.4185451957974209,-0.8311911386627031,-2.3348427729273027,25.966219892907596,0.94000244140625,-0.2178757425642175,-0.28849849700927876,-1.3717162392916507,0.7947192452730931,-0.8301073681504647,0.2531103741319072,-0.8839998626708976,52.032638832891905,15.49514150448475,0.5416088711411847,8,-0.15999984741210938,0.06499862670898438,-1.1300020217895508,-2.19000244140625,0.4399986267089844,4,0.01569186461870231,-2.333319204848896,42.33000183105469,1.3571389645776566,42.15999984741211,-1.1562468335191003,41.56999969482422,0.01569186461870231
8682,2014-08-18,42.22999954223633,42.61999893188477,42.099998474121094,42.61999893188477,3234800.0,0.004041801317040905,1.666673187526838,1.3000012715690126,44.036698050394165,37.88709916596514,-0.3704483008687234,0.20137792997751092,-0.9515529844502879,-2.471671175262479,23.8198994238253,0.5599975585937571,-0.2842609419557789,-0.08200035095214986,-1.1269812663067071,0.9629805644024074,-0.6044908086294285,0.4404901067251288,-0.995038031005862,65.85359045770039,27.042809311847975,0.5224904576772773,8,-0.3299980163574219,-0.09499931335449219,-1.202500343322754,-2.125,0.40000152587889914,0,0.015865545605144415,1.1363665919622692,42.060001373291016,-2.333319204848896,42.33000183105469,1.3571389645776566,42.15999984741211,0.015865545605144415
8683,2014-08-19,42.540000915527344,42.61999893188477,42.09000015258789,42.29999923706055,2963300.0,0.007340785618076273,1.6500090599577888,-0.615389882233253,46.49123540838126,37.68983041263186,-0.6272702720427006,-0.16015175703099516,-1.2098714908008645,-2.7446069969539195,21.383693864281668,0.5299987792968821,-0.3001559519718313,0.2555009841918974,-0.7305602281106687,1.2415621964944634,-0.2375296219593821,0.7485315903431768,-1.2484378037109423,88.29783780274009,48.79972853282027,0.49303060615128214,8,-0.6399993896484375,-0.4050006866455078,-1.4325017929077148,-2.4350013732910156,-0.5400009155273438,1,0.01974612445956203,1.666673187526838,42.22999954223633,1.1363665919622692,42.060001373291016,-2.333319204848896,42.33000183105469,0.01974612445956203
8684,2014-08-20,42.13999938964844,42.4900016784668,41.959999084472656,42.22000122070313,4953600.0,-0.009402950570527646,-1.4090893327784713,-0.3333386314869564,50.236971965624285,39.82586162198165,-0.18915683052775734,0.18390897475534018,-0.774664656555629,-2.3072542209585976,18.868896717437565,0.5800018310546875,-0.418717225604162,-0.1030004501342745,-1.0360235649019955,0.8300226646334465,-0.569512007518135,0.363511107249586,-0.7940987412695364,45.744594506850206,1.6695039170029702,0.46651155738386085,8,-0.23999786376953125,-0.0049991607666015625,-1.0325002670288086,-2.0349998474121094,-0.13000106811523438,2,0.03678213715022727,1.6500090599577888,42.540000915527344,1.666673187526838,42.22999954223633,1.1363665919622692,42.060001373291016,0.03678213715022727
8685,2014-08-21,42.31999969482422,42.52000045776367,42.20000076293945,42.290000915527344,3060800.0,0.004271483336091286,-2.0476294277929155,-0.37497615868774087,53.36427571288722,42.483016419549195,-0.2741394208519594,-0.04319860624335092,-0.8995561180686025,-2.4516707667728355,16.51049828943595,0.3800010681152344,-0.46045282129219345,0.10549983978271626,-0.7778077251567481,0.9888074047221806,-0.3361539426870195,0.547153622252452,-0.9219350113453189,64.89351340822024,16.697809185714526,0.44165378246973375,8,-0.2849998474121094,-0.1849994659423828,-1.2125005722045898,-2.2150001525878906,-0.4199981689453125,3,0.03000946282896577,-1.4090893327784713,42.13999938964844,1.6500090599577888,42.540000915527344,1.666673187526838,42.22999954223633,0.03000946282896577
8686,2014-08-22,42.11000061035156,42.33000183105469,42.0,42.22000122070313,2462400.0,-0.004962171218974243,1.0,-3.6668362156665646,46.63463301911015,43.84937895915047,0.001902341640139582,0.0986106397899249,-0.629627011929685,-2.2063091643597446,14.164235477937858,0.3300018310546875,-0.45210423478538075,-0.057999229431153765,-0.8517015825934422,0.7357031237311347,-0.454850406012298,0.33885194714999045,-0.6618584531766629,22.72750917550477,-24.765784050485983,0.39685117658114283,8,-0.07500076293945312,0.10000038146972656,-0.4875001907348633,-1.489999771118164,-0.5200004577636719,4,0.030634074966273683,-2.0476294277929155,42.31999969482422,-1.4090893327784713,42.13999938964844,1.6500090599577888,42.540000915527344,0.030634074966273683
8687,2014-08-25,42.4900016784668,42.70000076293945,42.27000045776367,42.40999984741211,2424000.0,0.009024010035797003,-1.3888865341414827,-0.7272853377721822,59.033106295991004,46.96658175305226,-0.3454482543111439,-0.3331235876830334,-0.9434020123653255,-2.550135415700055,11.895237262061285,0.5900001525878906,-0.34495947335778965,0.34400177001953125,-0.38229913992784503,1.0703026799669075,-0.019148684954160444,0.7071522249932229,-0.9937851465437362,71.62180970889803,18.390001219399295,0.3631504549736891,8,-0.2850017547607422,-0.2800006866455078,-0.8675012588500977,-1.8500003814697266,-1.3100013732910156,0,0.00023530998207199616,1.0,42.11000061035156,-2.0476294277929155,42.31999969482422,-1.4090893327784713,42.13999938964844,0.00023530998207199616
8688,2014-08-26,42.79999923706055,42.93000030517578,42.36999893188477,42.5,3229100.0,0.00729577656738134,-1.0000000000000253,3.749904634751097,62.17491680720016,49.287261255460756,-0.5169888626965715,-0.6737255272029898,-1.1857520575097595,-2.8229059784917467,9.835739868745245,0.5600013732910085,-0.2289502367875471,0.6514993667602553,-0.08384313432699031,1.386841867847501,0.2838281162166325,1.0191706173038781,-1.2315556512765014,86.5978448953909,28.311474922414547,0.3676712505436233,8,-0.4799995422363281,-0.5899982452392578,-1.1575002670288086,-2.1399993896484375,-1.5900001525878906,1,-0.003971919905973231,-1.3888865341414827,42.4900016784668,1.0,42.11000061035156,-2.0476294277929155,42.31999969482422,-0.003971919905973231
8689,2014-08-27,42.599998474121094,42.88000106811523,42.5,42.72999954223633,2805100.0,-0.00467291510524781,-1.3030506201809828,-0.43333799575295956,62.7684853384608,51.642901817227624,-0.27715663195006357,-0.5209095076234362,-0.9177435159170386,-2.5861439283322625,7.5292901513394215,0.38000106811522727,-0.15183015881766693,0.46449871063232706,-0.2256879081686094,1.1546853294332635,0.11940540123185883,0.8095920200327953,-0.9226303507857097,64.51594378860842,-0.06639899455076659,0.34509330940046695,8,-0.279998779296875,-0.3899974822998047,-0.8574991226196289,-1.7099990844726562,-0.80999755859375,2,-0.014084471727988102,-1.0000000000000253,42.79999923706055,-1.3888865341414827,42.4900016784668,1.0,42.11000061035156,-0.014084471727988102
8690,2014-08-28,42.349998474121094,42.599998474121094,42.27000045776367,42.43000030517578,2525300.0,-0.005868544811142962,-1.7500079473567092,0.6153936441797001,57.71027391827111,53.60562183514668,-0.026844830573764966,-0.2664563899077166,-0.6176798716836771,-2.2931182363639806,6.314605366434012,0.3299980163574219,-0.014737941305696722,0.20299873352050923,-0.4937339243041805,0.899731391345199,-0.14536759539183208,0.5513650624328506,-0.5724197762384762,37.63423217962706,-28.815983267804143,0.34836632891234376,8,0.095001220703125,-0.18999862670898438,-0.5599985122680664,-1.4099979400634766,0.01000213623046875,3,-0.008028339193345113,-1.3030506201809828,42.599998474121094,-1.0000000000000253,42.79999923706055,-1.3888865341414827,42.4900016784668,-0.008028339193345113
8691,2014-08-29,42.2400016784668,42.40999984741211,42.060001373291016,42.40999984741211,4384400.0,-0.002597327027567986,3.1176734583969123,2.1249284760633227,52.35735110370678,54.53013884107031,0.12445826423222428,-0.14748148164535735,-0.47817532500533844,-2.131516649803956,5.673893177958129,0.34999847412109375,0.040856730816926756,0.08250179290771342,-0.6131354322539266,0.7781390180693535,-0.26531681967310305,0.4303204054885299,-0.3702292520007262,20.68971565123978,-42.98246944401219,0.34781861258081875,8,0.20499801635742188,-0.1100006103515625,-0.4200010299682617,-1.1850013732910156,-0.7800025939941406,4,-0.008049245716796882,-1.7500079473567092,42.349998474121094,-1.3030506201809828,42.599998474121094,-1.0000000000000253,42.79999923706055,-0.008049245716796882
8692,2014-09-02,42.22999954223633,42.400001525878906,41.93999862670898,42.16999816894531,4300900.0,-0.00023679298847112396,1.2999837877531135,-0.3529530562786105,59.26965720243497,55.94996348485405,0.1502620615077248,-0.1581912819361193,-0.4333375401873383,-2.069603688169167,4.866218768413365,0.460002899169929,0.0845431129888965,0.08049964904785156,-0.6075178141872541,0.7685171122829573,-0.26350908256969774,0.42450838066540086,0.7000007629394531,29.292972106519006,-35.63762687813396,0.3440087316175514,9,0.2049999237060547,-0.10999870300292969,-0.2924995422363281,-1.1749992370605469,-0.09000015258789062,1,-0.015155088718585952,3.1176734583969123,42.2400016784668,-1.7500079473567092,42.349998474121094,-1.3030506201809828,42.599998474121094,-0.015155088718585952
8693,2014-09-03,42.7599983215332,42.790000915527344,42.349998474121094,42.400001525878906,4143500.0,0.01255029090793136,1.0952398252513602,5.999809269502194,58.571406773158486,56.876011796802295,-0.3858215503339437,-0.6440260787778911,-0.9177552870671803,-2.538174827181038,4.285242382064889,0.5600013732910156,0.17516918775022106,0.5614984512329073,-0.1547278352463195,1.2777247377121341,0.2033853079932939,0.9196115944725207,0.15020195007323878,87.23378352055137,25.63465798577166,0.3581131432396146,9,-0.3249988555908203,-0.6399974822998047,-0.8224983215332031,-1.7049980163574219,-1.1299972534179759,2,-0.036950376014438735,1.2999837877531135,42.22999954223633,3.1176734583969123,42.2400016784668,-1.7500079473567092,42.349998474121094,-0.036950376014438735
8694,2014-09-04,42.900001525878906,43.08000183105469,42.66999816894531,42.79999923706055,4123200.0,0.003274162999094443,-1.2777701249298,0.27778660817412126,58.21324919748472,57.41478662842424,-0.4544739760210348,-0.7325921997645395,-1.000584248826982,-2.6114805723180154,4.306175122122187,0.410003662109375,0.24056712192661678,0.6450016021728544,-0.10632048159489216,1.396323685940601,0.2693405602889811,1.0206626440567277,-0.960002899169929,84.21054392745413,25.214772715206664,0.375661041883874,9,-0.3900012969970703,-0.7800006866455078,-0.9625015258789062,-1.845001220703125,-1.3600006103515625,3,-0.039393994901999685,1.0952398252513602,42.7599983215332,1.2999837877531135,42.22999954223633,3.1176734583969123,42.2400016784668,-0.039393994901999685
8695,2014-09-05,42.95000076293945,42.959999084472656,42.45000076293945,42.88000106811523,3484300.0,0.0011654833399104003,10.333757205832486,0.6999809269502903,63.69229830228365,59.31008277099908,-0.4533881835083662,-0.7070022343748121,-0.9997089190460855,-2.6053108478377,4.146012133202705,0.5099983215332031,0.2749691252894948,0.6240007400512724,-0.10695139674438536,1.35495287684693,0.25852467165343995,0.9894768084491048,-0.9872020721435604,88.5964295872443,27.53348079732862,0.3654760683978296,9,-0.4400005340576172,-0.8349990844726562,-0.8175010681152344,-1.8950004577636719,-2.0300025939941406,4,-0.027008144978033277,-1.2777701249298,42.900001525878906,1.0952398252513602,42.7599983215332,1.2999837877531135,42.22999954223633,-0.027008144978033277
8696,2014-09-08,42.810001373291016,43.08000183105469,42.599998474121094,42.88000106811523,2602900.0,-0.0032595899222717106,1.0425621712875788,-0.9999999999997969,59.006236198383135,59.30709720459819,-0.22758441423529518,-0.5046673932814087,-0.8068337516180151,-2.4130587847751173,4.433940868304003,0.48000335693359375,0.31825524519865667,0.4280012130737276,-0.2685952643175682,1.1245976904650234,0.07970297437807972,0.7762994517693755,-0.8248586196899481,76.31581589118119,15.203738274993107,0.3482982386956489,9,-0.3000011444091797,-0.6949996948242188,-0.6025009155273438,-1.5550003051757812,-1.75,0,-0.010511580203316884,10.333757205832486,42.95000076293945,-1.2777701249298,42.900001525878906,1.0952398252513602,42.7599983215332,-0.010511580203316884
8697,2014-09-09,42.83000183105469,42.97999954223633,42.63999938964844,42.83000183105469,3586800.0,0.00046719124321614736,1.2667022710510922,-0.0,54.9488205686372,58.50419762253564,-0.21711599206039267,-0.48826966498271673,-0.7700568708013975,-2.386706316517504,4.219601297938757,0.3400001525878906,0.3356260542406062,0.40900154113769815,-0.29661238047211924,1.1146154627475156,0.056194580332785904,0.7618085019426104,-0.8229618959045482,65.75358214102819,7.746530654554135,0.35280696080490953,9,-0.32000160217285156,-0.7150001525878906,-0.6900014877319336,-1.5750007629394531,-2.8200035095214844,1,-0.031986987812563816,1.0425621712875788,42.810001373291016,10.333757205832486,42.95000076293945,-1.2777701249298,42.900001525878906,-0.031986987812563816
8698,2014-09-10,42.900001525878906,43.04999923706055,42.63000106811523,42.97999954223633,3503000.0,0.0016343612381886086,2.8182101922977534,-100.0,64.61543427419474,58.70941417095053,-0.30333779616714196,-0.4780288731648028,-0.7929008700213132,-2.4182573760652843,4.444786810131732,0.4199981689453196,0.4105721789899448,0.41250114440917685,-0.19996190847083284,1.0249641972891865,0.10626961796917556,0.7187326708491781,-0.8715023528106727,71.42857142857143,11.380047558411519,0.30623152644000395,9,-0.3900012969970703,-0.7849998474121094,-0.7600011825561523,-1.6450004577636719,-2.9099998474121094,2,-0.017715666881084058,1.2667022710510922,42.83000183105469,1.0425621712875788,42.810001373291016,10.333757205832486,42.95000076293945,-0.017715666881084058
8699,2014-09-11,42.560001373291016,43.02999877929688,42.38000106811523,42.68999862670898,7754900.0,-0.00792541120034207,-1.6530634488127487,1.6250059606121852,54.347859138071385,58.335812528706114,0.033963767159690406,-0.11228185115101041,-0.4177501835711155,-2.0378825421523885,4.390262962887351,0.6499977111816548,0.3911063573545306,0.05250091552734659,-0.5407553867483017,0.6457572178029949,-0.24412723561047756,0.34912906666517074,-0.5104721470630551,25.714301284462422,-32.32836923135824,0.29662815113782565,9,-0.05000114440917969,-0.44499969482421875,-0.38500213623046875,-1.3050003051757812,-1.7000007629394531,3,-0.0218515102247957,2.8182101922977534,42.900001525878906,1.2667022710510922,42.83000183105469,1.0425621712875788,42.810001373291016,-0.0218515102247957
8700,2014-09-12,42.54999923706055,42.86999893188477,42.45000076293945,42.61999893188477,4259600.0,-0.0002350125918169077,-2.111136228771705,0.5384705675216522,58.59371856787997,59.02874224694758,0.08417098483658236,-0.08954396066646808,-0.39165416285942456,-1.9853975986870296,3.8267314264344323,0.4199981689453196,0.32636052779718483,0.03149890899658203,-0.556030688327688,0.619028506320852,-0.26226588966555653,0.3252637076587206,-0.4798605587360498,24.285426237459966,-36.645365190581884,0.2937647986621365,9,-0.03999900817871094,-0.43499755859375,-0.36499977111816406,-1.2349987030029297,-1.0900001525878906,4,-0.02373674123720093,-1.6530634488127487,42.560001373291016,2.8182101922977534,42.900001525878906,1.2667022710510922,42.83000183105469,-0.02373674123720093
8701,2014-09-15,42.72000122070313,42.77999877929688,42.43999862670898,42.61000061035156,3067500.0,0.0039953463382089716,1.956577987129245,-1.5714441416893152,54.89360251542531,58.54251394839095,-0.01182638021755622,-0.21878226487432073,-0.5464787460023572,-2.111496928003568,4.067630564454273,0.34000015258790484,0.2753426740951639,0.1685009002685618,-0.38367350200595496,0.7206753025430785,-0.10758630086869658,0.44458810140582017,-0.6296652793240298,50.74643011683412,-8.467177789055057,0.27608720113726015,9,-0.00500106811524148,-0.6049995422363352,-0.5400018692016673,-1.405000686645515,-0.3300018310546946,0,-0.04213490169296852,-2.111136228771705,42.54999923706055,-1.6530634488127487,42.560001373291016,2.8182101922977534,42.900001525878906,-0.04213490169296852
8702,2014-09-16,42.900001525878906,42.97000122070313,42.4900016784668,42.709999084472656,3179500.0,0.00421349016929673,1.909071993341574,1.7272853377721176,52.25229869355507,57.84039082843502,-0.0969919434962847,-0.36471308388738066,-0.696646661834464,-2.243387791395989,4.475377835188176,0.47999954223633523,0.27314216594753304,0.31500110626220845,-0.23634249983285116,0.8663447123572681,0.039329303214678646,0.5906729093097383,-0.7898722667062898,77.6122207292357,20.95941587857149,0.27567180304753114,9,-0.1700000762939453,-0.6500015258789062,-0.7925014495849609,-1.4900016784667969,-1.3100013732910156,1,-0.04289044492173111,1.956577987129245,42.72000122070313,-2.111136228771705,42.54999923706055,-1.6530634488127487,42.560001373291016,-0.04289044492173111
8703,2014-09-17,43.38000106811523,43.56999969482422,42.7599983215332,42.93999862670898,4788700.0,0.01118880012036283,-1.024995708481983,2.315772566655959,65.60002807612894,58.66114403717326,-0.5361803477647342,-0.8206293621155893,-1.1257916846750717,-2.6656114175194077,5.3041322401234074,0.8100013732910156,0.32450978971746025,0.7530006408691321,0.09787912062850523,1.408122161109759,0.42543988074881867,1.0805614009894455,-1.2504743575049702,84.0337104224697,27.20337548699787,0.3275607601203147,9,-0.4050006866455007,-0.8850021362304616,-1.272500991821282,-1.970001220703118,-0.950000762939446,2,-0.07768563078849278,1.909071993341574,42.900001525878906,1.956577987129245,42.72000122070313,-2.111136228771705,42.54999923706055,-0.07768563078849278
8704,2014-09-18,43.68999862670898,43.86999893188477,43.43999862670898,43.4900016784668,5032900.0,0.007146093844188517,-1.866639540206459,0.45453599667081196,76.17186394055028,60.04776244142511,-0.8072198965438133,-1.0630542707248836,-1.3873763971274187,-2.920872719810511,6.092852457560065,0.48999786376954546,0.36226573613232205,0.9854982376098533,0.21617929621641707,1.7548171790032896,0.6008387669131352,1.3701577083065715,-1.5028529967301623,87.41256875790195,26.991040916524014,0.3846594706967172,9,-0.5649986267089773,-0.8999996185302663,-1.634998321533196,-2.269998550415032,-1.229999542236321,3,-0.08468750433835592,-1.024995708481983,43.38000106811523,1.909071993341574,42.900001525878906,1.956577987129245,42.72000122070313,-0.08468750433835592
8705,2014-09-19,43.59000015258789,44.20000076293945,43.560001373291016,43.959999084472656,6139300.0,-0.00228881843131834,-1.9767656426043063,-1.8500228885329109,76.47052663702691,61.98823915682998,-0.6782115618637548,-0.9096714839434412,-1.2381618015788405,-2.7688782293066083,7.155289475876243,0.6399993896484375,0.3667974064960049,0.8219997406005888,-0.019917776129616982,1.6639172573307945,0.4010409822354859,1.2429584989656917,-1.3018833244947174,65.34091647990581,-0.10202235722630348,0.4209587583651039,9,-0.2999992370605469,-0.6350002288818359,-1.630000114440918,-2.1599998474121094,-1.3499984741210938,4,-0.06262903263775854,-1.866639540206459,43.68999862670898,-1.024995708481983,43.38000106811523,1.909071993341574,42.900001525878906,-0.06262903263775854
8706,2014-09-22,43.400001525878906,43.66999816894531,43.22000122070313,43.59000015258789,3402000.0,-0.0043587663694399925,1.5714503700312403,0.513511284319487,71.42861135214983,63.819327021664705,-0.4422247964066415,-0.6514754907872913,-1.0020743208363854,-2.530653987058791,7.572893601321251,0.4499969482421804,0.36003410398924274,0.5675010681152344,-0.25969149516522094,1.3946936313956897,0.15390478647501027,0.9810973497554585,-0.9589339829980332,53.2163938375875,-16.10531204287517,0.41359628164022666,9,-0.1100006103515625,-0.44500160217285156,-1.4400014877319336,-1.970001220703125,-0.9000015258789062,0,-0.044700515511490235,-1.9767656426043063,43.59000015258789,-1.866639540206459,43.68999862670898,-1.024995708481983,43.38000106811523,-0.044700515511490235
8707,2014-09-23,42.5,43.15999984741211,42.4900016784668,42.709999084472656,6585900.0,-0.020737361618345718,-4.82617926093014,1.105266328026181,45.806481781142345,61.729443411325555,0.4537610126176972,0.26278670116473535,-0.08225551868667935,-1.586052958186798,7.909651849070527,0.9099998474121094,0.3069763765268476,-0.3330003738403349,-1.1593330380631315,0.49333229038246174,-0.7461667059517296,0.08016595827105988,1.7000007629394531,0.5846974787291475,-63.72539223195263,0.41316633211139825,9,0.7900009155273438,0.5699996948242188,-0.4874992370605469,-1.0699996948242188,0.24000167846679688,1,-0.0025882496553308876,1.5714503700312403,43.400001525878906,-1.9767656426043063,43.59000015258789,-1.866639540206459,43.68999862670898,-0.0025882496553308876
8708,2014-09-24,42.63000106811523,42.90999984741211,42.43999862670898,42.45000076293945,6268300.0,0.00305884866153483,-3.6999046347508338,-0.8571480472297572,45.63106076972919,60.76091025928754,0.3145063751992794,0.12584914147318926,-0.1695653995488442,-1.6684894552815521,7.790941711667373,0.4700012207031321,0.2847317830591365,-0.19449939727783772,-1.0257440716308608,0.6367452770751854,-0.6101217344543457,0.22112293989867027,1.5357997131347716,10.795580158396398,-48.89059272075374,0.4156223371765109,9,0.6899986267089915,0.4399986267089915,-0.6125001907348562,-1.200000762939446,0.8600006103515696,2,-0.024395986147539572,-4.82617926093014,42.5,1.5714503700312403,43.400001525878906,-1.9767656426043063,43.59000015258789,-0.024395986147539572
8709,2014-09-25,42.0,42.47999954223633,41.97000122070313,42.41999816894531,4316700.0,-0.014778349808356683,-1.125011921035097,-2.333319204848988,37.05721730977705,58.367965675053874,0.9573981137462155,0.7468884413059698,0.500554904263879,-0.9985751388546973,7.81061957881777,0.6599998474120952,0.26215531730957053,-0.7945005416870146,-1.6998642756219908,0.1108631922479617,-1.2471824086545027,-0.3418186747195264,2.0967686950683557,1.345237015913648,-52.42504389999765,0.45268186696748897,9,1.085000991821289,1.0699996948242188,0.017500877380371094,-0.5699996948242188,1.5900001525878906,3,0.010238102504185331,-3.6999046347508338,42.63000106811523,-4.82617926093014,42.5,1.5714503700312403,43.400001525878906,0.010238102504185331
8710,2014-09-26,42.0099983215332,42.2400016784668,41.90999984741211,42.13000106811523,6349900.0,0.00023805527459996867,-1.0625134110578642,0.2857220708446697,38.700524790137734,56.56873481668859,0.964134260566027,0.7484874764526381,0.5042168648079723,-0.9640454332768371,8.371866414633006,0.3300018310546875,0.2019914914431311,-0.7675022125244126,-1.7195723361149646,0.18456791106613935,-1.243537274319685,-0.2914671507291402,1.959164325073239,5.681736902679611,-43.368004652586386,0.4760350617952751,9,1.0450019836425781,1.0450019836425781,0.007502555847167969,-0.5799980163574219,1.2800025939941406,4,0.010711753889997011,-1.125011921035097,42.0,-3.6999046347508338,42.63000106811523,-4.82617926093014,42.5,0.010711753889997011
8711,2014-09-29,41.900001525878906,42.0099983215332,41.66999816894531,41.66999816894531,4881100.0,-0.0026183480135469894,-1.9564799150827612,-1.9166507724586297,37.19006874867316,54.89515371170171,1.0567057164862845,0.8766527278708622,0.6001200050246283,-0.8114645143814911,8.884709062247353,0.3400001525878906,0.19429828837455432,-0.8604990005493178,-1.8637461187153832,0.14274811761674755,-1.362122559632347,-0.3588754414662887,1.9044280967919889,15.436449519323084,-30.199120810694886,0.5016235590830324,9,1.0349979400634766,1.0349979400634766,0.1849985122680664,-0.470001220703125,1.7099990844726562,0,0.008114561818760135,-1.0625134110578642,42.0099983215332,-1.125011921035097,42.0,-3.6999046347508338,42.63000106811523,0.008114561818760135
8712,2014-09-30,41.59000015258789,41.9900016784668,41.59000015258789,41.79999923706055,4874800.0,-0.007398600525098997,-2.8095549500454133,-0.913026171758384,33.07491298643552,51.2812520350691,1.2978213353701307,1.197652835858122,0.884720192095898,-0.46088803884944696,9.228780534261336,0.40000152587890625,0.16628260844940712,-1.138500404357913,-2.2481762769498133,-0.02882453176601274,-1.6933383406538596,-0.5836624680619664,2.0009863247104462,0.0,-40.62254716431467,0.5548379362959495,9,1.3050003051757812,1.3050003051757812,0.5325002670288086,-0.15999984741210938,2.0699996948242188,1,0.021880255928671488,-1.9564799150827612,41.900001525878906,-1.0625134110578642,42.0099983215332,-1.125011921035097,42.0,0.021880255928671488
8713,2014-10-01,41.18000030517578,42.060001373291016,41.0099983215332,42.04999923706055,5573800.0,-0.00985813527068713,1.359548924387829,4.142870118074478,32.48728998583513,46.4274104845452,1.5231033306985395,1.5633687506048517,1.2598399376293017,-0.016436784633043544,10.184733715848635,1.0500030517578125,0.12522739607840094,-1.4695003509521456,-2.7770572378686467,-0.16194346403564452,-2.123278794410396,-0.8157219074938951,2.170867813157301,11.56475118852374,-29.66534108067408,0.6537784434582521,10,1.4249992370605469,1.4249992370605469,1.0275001525878906,0.25,2.509998321533196,2,0.03788250028485174,-2.8095549500454133,41.59000015258789,-1.9564799150827612,41.900001525878906,-1.0625134110578642,42.0099983215332,0.03788250028485174
8714,2014-10-02,41.209999084472656,41.45000076293945,40.90999984741211,41.22000122070313,4707100.0,0.0007284793364390474,1.297870268164405,0.011496722425632442,33.08078594417229,41.60632818533913,1.2341002525410758,1.4759396949994752,1.1984590088471663,-0.01593074035234565,10.689636708674072,0.5400009155273438,0.07362765291276219,-1.355001449584961,-2.8050618828764087,0.0950589837064868,-2.0800316662306813,-0.6299712329392406,1.8131472623084406,22.556302559572295,-19.957239935662635,0.7250302166457226,10,1.0799999237060547,1.345001220703125,1.0550012588500977,0.220001220703125,2.1599998474121165,3,0.0553264412678236,1.359548924387829,41.18000030517578,-2.8095549500454133,41.59000015258789,-1.9564799150827612,41.900001525878906,0.0553264412678236
8715,2014-10-03,41.790000915527344,41.86000061035156,41.27999877929688,41.40999984741211,3430900.0,0.014074298566854937,1.2307743095036956,-37.991990846654936,39.359252353417524,38.04306607436888,0.41562455063036197,0.8480581117119925,0.5957467610354854,-0.5679725527390787,11.387679181143614,0.6500015258789062,-0.051574213858117446,-0.7169996261596694,-2.1947523108393767,0.7607530585200379,-1.4558759684995266,0.021876716180187827,0.8950419913547165,76.52173047706873,33.60173036835471,0.7388763423398547,10,0.24499893188476562,0.7649993896484375,0.47499942779541016,-0.3600006103515625,2.299999237060547,4,0.04307248618393178,1.297870268164405,41.209999084472656,1.359548924387829,41.18000030517578,-2.8095549500454133,41.59000015258789,0.04307248618393178
8716,2014-10-06,42.36000061035156,42.47000122070313,41.9900016784668,42.040000915527344,6713300.0,0.013639619103536171,-1.2857220708447206,0.8421020930582743,44.32771492958827,37.87875864641843,-0.35471552974007636,0.25572824129459804,0.004356118755858063,-1.1107249903092935,11.506446355480538,0.6800003051757884,-0.23513711308972063,-0.12449989318847798,-1.596519714111139,1.347519927734183,-0.8605098036498049,0.6115100172728489,-1.4500007629394531,92.94868503099396,52.16910665062456,0.7360099104613299,10,-0.4500007629394531,0.19499969482421875,-0.05750083923339844,-0.9050006866455078,1.8899993896484375,0,0.021954681108963925,1.2307743095036956,41.790000915527344,1.297870268164405,41.209999084472656,1.359548924387829,41.18000030517578,0.021954681108963925
8717,2014-10-07,41.459999084472656,42.18000030517578,41.45000076293945,42.09000015258789,5178200.0,-0.02124649463907169,-1.24616034696261,-1.9687552154113916,31.46714976379053,36.30499075686969,0.42716913623939234,1.1044561087095488,0.8756137568156888,-0.17741574191552445,11.905641903120891,0.9099998474121094,-0.45148006106937544,-0.9560012817382812,-2.486662493641809,0.5746599301652466,-1.7213318876900487,-0.19067067578651375,-0.5187992095947251,35.256330313367165,-0.04974769038660298,0.7653306059517649,10,0.2350006103515625,1.095001220703125,0.8275012969970703,0.045001983642578125,2.770000457763672,1,0.051857249719142295,-1.2857220708447206,42.36000061035156,1.2307743095036956,41.790000915527344,1.297870268164405,41.209999084472656,0.051857249719142295
8718,2014-10-08,42.13999938964844,42.16999816894531,41.349998474121094,41.43999862670898,6067400.0,0.016401358422375223,1.1578986994865206,-1.1111104383261492,36.03604098978693,36.19152672131523,-0.3683873301316538,0.38430237121887956,0.17998142571426,-0.8169419177547752,12.232387138643421,0.8199996948242188,-0.6443961234180051,-0.23800086975097656,-1.7557503841982438,1.2797486446962907,-0.9968756269746066,0.5208738874726535,-1.168223487854,78.84605509298281,48.060233796600265,0.7588747572236325,10,-0.4499988555908203,0.41500091552734375,0.13750076293945312,-0.39999961853027344,2.450000762939453,2,0.03607025343567183,-1.24616034696261,41.459999084472656,-1.2857220708447206,42.36000061035156,1.2307743095036956,41.790000915527344,0.03607025343567183
8719,2014-10-09,41.63000106811523,42.540000915527344,41.61000061035156,42.18999862670898,5503700.0,-0.01210247576933976,-2.100008900982996,-0.7999956403507257,33.557052134630595,35.620029759592214,0.09343265619532559,0.8654258698913324,0.6645530067587444,-0.2781254507889699,12.9344715844399,0.9300003051757812,-0.7057034682453036,-0.7014991760254006,-2.2523943607966217,0.8493960087458206,-1.4769467684110111,0.07394841636020999,-0.6282606599426188,27.77791233477145,1.3067708286013016,0.7754475923856096,10,0.09499931335449929,0.924999237060554,0.6474990844726634,0.10999870300293679,2.1800003051757884,3,0.049483485605084976,1.1578986994865206,42.13999938964844,-1.24616034696261,41.459999084472656,-1.2857220708447206,42.36000061035156,0.049483485605084976
8720,2014-10-10,41.540000915527344,42.290000915527344,41.45000076293945,41.47000122070313,4990100.0,-0.002161906084043208,-14.27264530448051,-0.12499999999998732,34.12968927796767,35.2799875961805,0.12265054404645781,0.9232134557970681,0.7514124806374767,-0.15810088593960359,13.755627234044947,0.8400001525878906,-0.7866621314667057,-0.7409994125366239,-2.32730826605124,0.8453094409779922,-1.5341538392939356,0.05215501422068769,-0.4767300870605453,15.966558957788376,-6.827306677625334,0.7931544267573084,10,0.1849994659423828,1.0149993896484375,0.7749996185302734,0.1999988555908203,2.1699981689453125,4,0.04405387520522153,-2.100008900982996,41.63000106811523,1.1578986994865206,42.13999938964844,-1.24616034696261,41.459999084472656,0.04405387520522153
8721,2014-10-13,40.91999816894531,41.77000045776367,40.86999893188477,41.47000122070313,4494600.0,-0.014925438924347278,-1.7692289634611935,-7.857220708447765,35.84228214530843,35.58747305827748,0.6582418583953498,1.4771863317238854,1.36390672625258,0.48830645065849865,14.914839038939784,0.9000015258788991,-0.8002568400590988,-1.2710020065307646,-2.953755983174922,0.41175197011339293,-2.1123789948528398,-0.42962501820868937,1.6200027465820312,2.9939627347916407,-21.675250027082132,0.8413769883220785,10,0.7850017547607422,1.6150016784667969,1.392502784729004,0.8200016021728516,2.7800025939941406,0,0.07746828263663841,-14.27264530448051,41.540000915527344,-2.100008900982996,41.63000106811523,1.1578986994865206,42.13999938964844,0.07746828263663841
8722,2014-10-14,41.060001373291016,41.93999862670898,40.93999862670898,41.0,7129200.0,0.0034213883335887374,-10.110856803779825,-0.10909280066583296,35.95707888569979,35.973005158262445,0.48629078514114354,1.2566986153765498,1.2062613901097734,0.37435296692372333,15.59147669585771,1.0200004577636648,-0.8251768060191367,-1.038998794555667,-2.7593160750029213,0.6813184858915875,-1.8991574347792977,-0.17884015433203615,1.4465995025634797,11.377378186809924,-14.425189832888801,0.8601586402236279,10,0.6449985504150391,1.4749984741210938,1.2524995803833008,0.6799983978271484,2.3699989318847656,1,0.07769114758929452,-1.7692289634611935,40.91999816894531,-14.27264530448051,41.540000915527344,-2.100008900982996,41.63000106811523,0.07769114758929452
8723,2014-10-15,40.0099983215332,40.52999877929688,39.36000061035156,40.38000106811523,8971800.0,-0.02557240664002569,2.4925413924251902,-6.166571301417645,33.444261996449356,36.01339138629323,1.511864333191312,2.1515980286903087,2.2457225918780424,1.4453628908426026,15.698424987526854,1.7000007629394531,-0.865427692113947,-1.920501708984375,-3.7679867319271665,-0.07301668604158351,-2.8442442204557707,-0.9967591975129793,2.463870515441897,20.440177635319774,-8.106766400272981,0.9237425114713972,10,0.94000244140625,1.7700023651123047,2.3025026321411133,1.730001449584961,3.770000457763679,2,0.10547366652679768,-10.110856803779825,41.060001373291016,-1.7692289634611935,40.91999816894531,-14.27264530448051,41.540000915527344,0.10547366652679768
8724,2014-10-16,39.9900016784668,40.310001373291016,39.27999877929688,39.34000015258789,8828700.0,-0.0004997911498447749,-1.6753165685750264,-1.7567478400726155,33.22263115071972,35.33154458599348,1.4981517999135292,1.9817952260276144,2.255049997205802,1.486782681855118,15.348035333477315,1.0300025939941335,-0.8655058700415381,-1.7554985046386733,-3.602140064817469,0.09114305554012248,-2.678819284728071,-0.8321777245492754,2.3593124294433636,23.588119444296407,-7.526797867339361,0.9233207800893989,10,0.9199981689453125,1.7499980926513672,2.3224992752075195,1.7499980926513672,3.8199996948242188,3,0.11502871420478167,2.4925413924251902,40.0099983215332,-10.110856803779825,41.060001373291016,-1.7692289634611935,40.91999816894531,0.11502871420478167
8725,2014-10-17,40.86000061035156,41.040000915527344,40.16999816894531,40.349998474121094,7215400.0,0.02175541123703506,1.0,0.7846168292310762,42.330383978736734,35.109618924787746,0.539045516341325,0.9452483286968771,1.3920084697862976,0.6420464063808282,14.09102948085082,1.0499992370605469,-0.8105910782601029,-0.7489995956420898,-2.416470954307165,0.9184717630229855,-1.582735274974624,0.08473608369044427,1.3051545778418046,59.39856848457562,25.213986789112283,0.8337356793325372,10,0.049999237060546875,0.8799991607666016,1.452500343322754,1.0749988555908203,3.4599990844726562,4,0.07219776600277616,-1.6753165685750264,39.9900016784668,2.4925413924251902,40.0099983215332,-10.110856803779825,41.060001373291016,0.07219776600277616
8726,2014-10-20,41.459999084472656,41.5099983215332,40.66999816894531,40.849998474121094,5014400.0,0.014684250248618191,1.3662006640805493,1.196074618157883,49.08061525047225,37.06667064553016,-0.22578788087193402,0.20285834935546632,0.8009248189728169,0.07217371754200741,13.401221063254413,0.8400001525878906,-0.7426216183612837,-0.052000999450683594,-1.49082534479588,1.3868233458945127,-0.7714131721232818,0.6674111732219146,0.5320467191869227,81.95490339206934,41.651484227477596,0.7194121726725987,10,-0.5499992370605469,0.2800006866455078,0.8525018692016602,0.6350002288818359,2.700000762939453,0,0.0542691763069203,1.0,40.86000061035156,-1.6753165685750264,39.9900016784668,2.4925413924251902,40.0099983215332,0.0542691763069203
8727,2014-10-21,42.38999938964844,42.43000030517578,41.75,41.90999984741211,5352600.0,0.022431266900921898,1.4285665628980728,0.786883708132176,57.971004295175995,39.50388879057339,-1.1286880455691914,-0.7755693075621082,-0.12077584502331717,-0.8285335815637183,13.847298951584019,0.970001220703125,-0.7186393477637836,0.8834993362426786,-0.5401843623344789,2.307183034819836,0.17165748695410343,1.5953411855312538,-3.1100006103515554,98.73013028093112,52.52808408272237,0.7118418492885781,10,-1.4799995422363281,-0.6499996185302734,0.02500152587890625,-0.2950000762939453,1.8600006103515625,1,0.030903547821492072,1.3662006640805493,41.459999084472656,1.0,40.86000061035156,-1.6753165685750264,39.9900016784668,0.030903547821492072
8728,2014-10-22,41.59000015258789,43.02999877929688,41.47999954223633,42.5,6986500.0,-0.01887235783390706,-1.7433588884050317,-1.8958348234508737,52.27273245799159,41.58340882650239,-0.46367069588116294,-0.06058548721147616,0.6938722801790504,-0.00024281997283992496,14.628787543925137,1.549999237060554,-0.7849895960066107,0.13550014495849894,-1.1878365620752263,1.4588368519922241,-0.5261682085583601,0.797168498475358,-2.24700134277343,61.60003662109356,11.894444041170594,0.6616683535168614,10,-0.4350013732910085,0.14999961853027344,0.9000005722045898,0.5049991607666016,2.9199981689453125,2,0.04424140769024265,1.4285665628980728,42.38999938964844,1.3662006640805493,41.459999084472656,1.0,40.86000061035156,0.04424140769024265
8729,2014-10-23,42.43000030517578,42.77000045776367,41.95000076293945,42.0,4599300.0,0.020197166374273712,-2.0943455979731675,-0.4725278871184778,53.71229226059242,43.75925360234959,-1.3167247031315625,-0.9135579461972156,-0.14043645913138647,-0.8070990172606116,15.037621213667496,1.1800003051757812,-0.6799654961221506,0.9540002822875948,-0.4196679352642789,2.3276684998394686,0.2671661735116544,1.6408343910635352,-2.9395214965820244,79.02103685050105,31.35639205716371,0.6868341087759378,10,-1.2750015258788991,-0.6900005340576172,0.30499935150146484,-0.18500137329101562,1.8899993896484375,3,0.03181707434389103,-1.7433588884050317,41.59000015258789,1.4285665628980728,42.38999938964844,1.3662006640805493,41.459999084472656,0.03181707434389103
8730,2014-10-24,42.459999084472656,42.66999816894531,42.11999893188477,42.34000015258789,4676900.0,0.0007070181258805874,1.0370451478909293,0.27906708539592984,50.618802298637846,45.40108917494174,-1.3438141602061506,-0.9571909054407541,-0.1697584026371075,-0.8023252203010856,15.37029050300936,0.5499992370605398,-0.6460986746477602,0.9614990234374972,-0.4628054755331874,2.3858035224081817,0.24934677395215488,1.6736512729228394,-2.8279394770507764,75.84747680470672,32.51013183040348,0.7121522494853436,10,-1.3050003051757741,-0.7199993133544922,0.4975004196166992,-0.06500053405761719,2.760002136230476,4,0.03179468483107062,-2.0943455979731675,42.43000030517578,-1.7433588884050317,41.59000015258789,1.4285665628980728,42.38999938964844,0.03179468483107062
8731,2014-10-27,42.2400016784668,42.47999954223633,42.040000915527344,42.43000030517578,3943900.0,-0.00518128616932334,2.034503623998632,-1.5833359824522364,55.270289427357056,47.5470014573481,-1.024634473714059,-0.7488072511286958,0.05707765842302592,-0.5548683780132961,15.29683417135826,0.4399986267089844,-0.5531533128280088,0.7245016098022461,-0.7278211700150905,2.1768243896195827,-0.001659780106422204,1.4506629997109144,-2.472024504169916,49.03242002052532,4.47984914409804,0.7261613899086681,10,-1.0850028991699148,-0.7650032043457031,0.8824987411499023,0.31999778747558594,3.4399986267089844,0,0.04924237532447284,1.0370451478909293,42.459999084472656,-2.0943455979731675,42.43000030517578,-1.7433588884050317,41.59000015258789,0.04924237532447284
8732,2014-10-28,42.5,42.5099983215332,41.95000076293945,42.22000122070313,6106200.0,0.006155263049284931,2.7333740240583912,-1.473688437368204,52.57880251223656,49.673061514657796,-1.183327452108088,-0.9877790731119376,-0.1984001941484479,-0.7840198606699431,15.050454360602886,0.55999755859375,-0.44911702757758576,0.9389999389648409,-0.5786978872712254,2.456697765200907,0.1801510258468113,1.6978488520828705,-2.6015419615031163,65.80651353725948,24.53466535679479,0.7588489131180323,10,-1.345001220703118,-1.2800006866455078,0.6225004196166992,0.05999946594238281,2.990001678466797,1,0.039058819939108425,2.034503623998632,42.2400016784668,1.0370451478909293,42.459999084472656,-2.0943455979731675,42.43000030517578,0.039058819939108425
8733,2014-10-29,42.7400016784668,43.560001373291016,42.400001525878906,42.810001373291016,4253200.0,0.005647098316865717,-2.0933329264322915,-0.25000000000000633,58.27124263638261,52.45624056862033,-1.1123265762338406,-1.1646280883396969,-0.44099316071631733,-0.9927433401419705,14.345843088636077,1.1599998474121094,-0.3015654404062289,1.101001548767087,-0.4926956140111898,2.694698711545364,0.30415296737795217,1.8978501301562218,-2.7162820103379133,49.06836124458597,5.8380649726411775,0.7968485813891375,10,-0.8750019073486328,-1.3200016021728516,0.4399986267089844,-0.15000152587890625,2.55999755859375,2,0.03532986107237268,2.7333740240583912,42.5,2.034503623998632,42.2400016784668,1.0370451478909293,42.459999084472656,0.03532986107237268
8734,2014-10-30,43.4900016784668,43.52000045776367,42.52999877929688,42.70000076293945,3828800.0,0.017547963746989304,1.3294198957014849,-11.285776566757493,63.22931509869819,54.77834402639383,-1.4680184352991148,-1.8288226319222574,-1.1720275924069625,-1.713173208224518,13.471942352715576,0.9900016784667898,-0.1338945538326115,1.7370014190673828,-0.04280518289674262,3.5168080210315082,0.8470981180853201,2.6269047200494455,-3.2541051080281846,95.65219451631552,46.950185680575046,0.889903300982062,10,-1.3750019073486328,-2.0700016021728516,-0.2950019836425781,-0.8900012969970703,2.2199974060058594,3,0.023453589415965315,-2.0933329264322915,42.7400016784668,2.7333740240583912,42.5,2.034503623998632,42.2400016784668,0.023453589415965315
8735,2014-10-31,43.59000015258789,44.060001373291016,43.43999862670898,44.04999923706055,6124900.0,0.002299343993141356,1.583326710641371,-0.5822766473195747,69.48908076862034,57.04595130618806,-1.274018596406421,-1.8836301202086077,-1.2573103139147008,-1.774257293028235,13.602539553334436,0.6200027465820384,0.1619922390773354,1.746999931335452,-0.21354937478561453,3.7075492374565187,0.7667252782749188,2.7272745843959854,-3.1546572939781328,77.72506707356759,22.281223772277855,0.9802746530605326,10,-0.8199996948242188,-1.9200000762939453,-0.5124998092651367,-0.9899997711181641,1.8499984741210866,4,0.016746949751799578,1.3294198957014849,43.4900016784668,-2.0933329264322915,42.7400016784668,2.7333740240583912,42.5,0.016746949751799578
8736,2014-11-03,43.290000915527344,43.68999862670898,43.060001373291016,43.560001373291016,4404100.0,-0.006882294930268262,1.3773707129233463,0.5869586850878211,65.90586664214229,57.92760267807321,-0.7678861273702182,-1.59200832033234,-0.9390080007294159,-1.4336593446827095,14.65875601222326,0.6299972534179616,0.48299590132086223,1.4005006790161119,-0.6535636407756655,3.4545649988078893,0.37346851912022316,2.4275328389120006,-2.564685375743082,63.50709786593964,2.38631915873664,1.02703215989589,11,-0.5200004577636719,-1.6200008392333984,-0.2350006103515625,-0.6900005340576172,1.079998016357429,0,0.04458305068973867,1.583326710641371,43.59000015258789,1.3294198957014849,43.4900016784668,-2.0933329264322915,42.7400016784668,0.04458305068973867
8737,2014-11-04,43.61000061035156,43.63999938964844,43.02000045776367,43.02000045776367,4187100.0,0.007392000186108527,-1.1016907509779201,-2.185182045521977,78.66249640852817,60.85979867257728,-1.0020004309011767,-1.8368530009549033,-1.2488592696881113,-1.7104680291883483,14.966932394494586,0.6199989318847656,0.7120535606278366,1.6130002975463853,-0.567566073133527,3.7935666682262976,0.5227171122064291,2.7032834828863415,-2.6179102038867583,72.89151781302927,6.3512481899209945,1.0902831853399562,11,-0.6049995422363281,-1.9400005340576172,-0.6750011444091797,-1.010000228881836,0.8499984741210938,1,0.047466169820068016,1.3773707129233463,43.290000915527344,1.583326710641371,43.59000015258789,1.3294198957014849,43.4900016784668,0.047466169820068016
8738,2014-11-05,43.65999984741211,43.9900016784668,43.34000015258789,43.93000030517578,4193200.0,0.0011465085154958032,2.3333137709439833,-0.45762777616138106,79.08085599283247,63.6785279761595,-0.8129852445656667,-1.8626372914956022,-1.297913523657833,-1.7183034252437608,15.277669712402176,0.6500015258789062,0.860310480780015,1.5869995117187514,-0.7170120793983941,3.891011102835897,0.4349937161601787,2.739005307277324,-2.422476563601208,73.85615374450535,1.8049525254225642,1.152005795558574,11,-0.654998779296875,-1.989999771118164,-0.7649993896484375,-0.9849987030029297,0.029998779296867895,2,0.041914838237526064,-1.1016907509779201,43.61000061035156,1.3773707129233463,43.290000915527344,1.583326710641371,43.59000015258789,0.041914838237526064
8739,2014-11-06,43.68999862670898,43.84000015258789,43.43999862670898,43.599998474121094,3770600.0,0.0006870998488710534,1.051273022487003,-0.333333333333307,75.868403159161,66.4840391828843,-0.7213108860505884,-1.8239058489139097,-1.3201516391078343,-1.7048971658885606,16.241673494027324,0.40000152587891336,0.8671484004478813,1.513998413085929,-0.8886967986343564,3.9166936248062143,0.3126508072257863,2.7153460189460716,-2.2266770957396673,64.42284414774535,-8.847596569918537,1.2013476058601442,11,-0.6849975585937429,-2.019998550415032,-1.0849990844726491,-1.0849990844726491,-0.22999954223632102,3,0.03685055300888318,2.3333137709439833,43.65999984741211,-1.1016907509779201,43.61000061035156,1.3773707129233463,43.290000915527344,0.03685055300888318
8740,2014-11-07,43.36999893188477,43.810001373291016,43.16999816894531,43.77000045776367,3992700.0,-0.007324323755610762,1.6666613685130731,-4.444453863434341,68.40080116131655,67.94298493110202,-0.28904950870155943,-1.4332618886175439,-0.9878902164971279,-1.3510557775497105,16.877680721144387,0.6400032043457031,0.987324791921786,1.102498817443852,-1.3373104299338223,3.542308064821526,-0.11740580624498165,2.3224034411326855,-1.6989430135297283,36.0822715117201,-34.598817155552034,1.2199046236888365,11,-0.36499786376953836,-1.6999988555908274,-0.9474992752075266,-0.8149986267089915,0.03000259399413352,4,0.05395435116941072,1.051273022487003,43.68999862670898,2.3333137709439833,43.65999984741211,-1.1016907509779201,43.61000061035156,0.05395435116941072
8741,2014-11-10,44.09000015258789,44.099998474121094,43.16999816894531,43.349998474121094,5318900.0,0.016601365885065444,1.447374629195549,-1.8499971389879974,67.0683084700972,69.55293003753098,-0.8035311279418238,-2.0064705170504737,-1.6834643540391028,-2.042744285957781,16.883962868893214,0.9300003051757812,1.0578679876730064,1.6639999389648423,-0.8187183418575685,4.146718219787253,0.4226407985536369,2.9053590793760478,-2.22782859783797,99.07422778729492,30.621698109326587,1.2413591404112065,11,-0.8400001525878906,-2.4000015258789062,-1.7950000762939453,-1.5349998474121094,0.1699981689453125,0,0.030619153310251113,1.6666613685130731,43.36999893188477,1.051273022487003,43.68999862670898,2.3333137709439833,43.65999984741211,0.030619153310251113
8742,2014-11-11,44.25,44.63000106811523,44.099998474121094,44.11999893188477,3192600.0,0.003628937329516413,-5.235251879277376,0.17567672060497938,80.64521232694318,72.03892666981548,-0.7701807253479913,-2.018731488030788,-1.816351824466345,-2.1708184968481348,17.373543765192792,0.5400009155273366,1.1740895732769943,1.6644998550415053,-0.8582678657120155,4.187267575795026,0.4031159946647449,2.9258837154182658,-2.164045753312962,73.97258126464837,4.461036041583299,1.261383860376759,11,-0.6700000762939453,-2.2950000762939453,-2.0174999237060547,-1.6949996948242188,1.5200004577636719,1,0.0027118402685823995,1.447374629195549,44.09000015258789,1.6666613685130731,43.36999893188477,1.051273022487003,43.68999862670898,0.0027118402685823995
8743,2014-11-12,44.22999954223633,44.29999923706055,43.93999862670898,44.18999862670898,3486000.0,-0.00045198774607169145,3.000000000000079,0.30769682208992155,75.56822307354707,73.4099164447987,-0.5773071658263049,-1.7564216816477938,-1.785998457133303,-2.1167685480894747,16.166249785550793,0.3600006103515696,1.277092690956394,1.4334993362426758,-0.8794592945204727,3.7464579670058242,0.27702002086110156,2.58997865162425,-1.838759676977908,72.6026896175124,4.116649133579941,1.1564793153815753,11,-0.404998779296875,-2.2749996185302734,-2.104999542236328,-1.6749992370605469,1.8199996948242188,2,0.00520008014055473,-5.235251879277376,44.25,1.447374629195549,44.09000015258789,1.6666613685130731,43.36999893188477,0.00520008014055473
8744,2014-11-13,44.59000015258789,44.77000045776367,44.209999084472656,44.27999877929688,3488800.0,0.008139285871070046,-1.488890772686814,7.749856952125091,77.66238990619816,74.31806190452956,-0.8547499437773638,-1.8489276664016359,-2.1357628770574593,-2.4358098221504676,14.984415119312386,0.5600013732910156,1.4095043489991994,1.563500022888185,-0.4726807418372587,3.5996807876136288,0.5454096405254631,2.581590405250907,-1.9301089429866565,88.74999701977202,20.319579817544607,1.0180903823627216,11,-0.6949996948242188,-2.565000534057617,-2.4674997329711914,-2.0349998474121094,1.779998779296882,3,-0.02018393188605272,3.000000000000079,44.22999954223633,-5.235251879277376,44.25,1.447374629195549,44.09000015258789,-0.02018393188605272
8745,2014-11-14,43.810001373291016,44.59000015258789,43.68000030517578,44.59000015258789,4206000.0,-0.01749268393423864,1.3333365937634494,-2.516113948194237,67.80046606819417,74.52857295186867,-0.04499371052170886,-0.8818009198984811,-1.3559923846835389,-1.6229633213219117,14.61476062567626,0.9099998474121094,1.4707234836736234,0.6360012054443374,-1.1515982618116425,2.423600672700317,-0.257798528183649,1.5298009390723237,-0.8546948689470426,40.000143050942825,-29.608204552217984,0.8937997336279885,11,0.08499908447265625,-1.7850017547607422,-1.6700010299682617,-1.2550010681152344,1.9099998474121165,4,-0.007989095591120932,-1.488890772686814,44.59000015258789,3.000000000000079,44.22999954223633,-5.235251879277376,44.25,-0.007989095591120932
8746,2014-11-17,43.709999084472656,43.95000076293945,43.61000061035156,43.709999084472656,3871700.0,-0.0022826360576041482,-2.4000534065766383,-0.0,64.23528334673722,72.92554927833633,0.13505285751138985,-0.6372643274627379,-1.25287183562574,-1.4890839417116837,14.850149562419235,0.3400001525878906,1.4258855942427218,0.4234989166259737,-1.18405243723344,2.0310502704853874,-0.3802767603037367,1.2272745935556841,-0.5006354266499287,8.620559247846833,-58.92948642005657,0.8037756769297076,11,0.26000022888183594,-1.6849994659423828,-1.5699987411499023,-1.154998779296875,1.9900016784667969,0,-0.007092142875470109,1.3333365937634494,43.810001373291016,-1.488890772686814,44.59000015258789,3.000000000000079,44.22999954223633,-0.007092142875470109
8747,2014-11-18,43.70000076293945,43.88000106811523,43.43000030517578,43.79999923706055,6724900.0,-0.00022874220413227064,2.4615158895508844,-100.0,61.94029709114865,71.02104273370479,0.1778646373515116,-0.5524145210961962,-1.240451916631038,-1.4436454019972231,16.026707732183493,0.450000762939446,1.3272632119690613,0.34800052642822266,-1.2117913189680962,1.9077923718245415,-0.4318953962699368,1.127896449126382,-0.2721479531249926,20.149285598380747,-47.683919879459864,0.7798959226981581,11,0.26999855041503906,-1.6750011444091797,-1.580000877380371,-1.1650009155273438,2.1499977111816406,1,0.012814589217780226,-2.4000534065766383,43.709999084472656,1.3333365937634494,43.810001373291016,-1.488890772686814,44.59000015258789,0.012814589217780226
8748,2014-11-19,43.43000030517578,43.790000915527344,43.349998474121094,43.790000915527344,3768000.0,-0.006178500069790593,1.4444538634340693,3.600061036087587,49.15252228205291,68.05261152513724,0.4602040310825828,-0.1449285204624715,-0.9733740068596788,-1.1451631527334314,16.597295298692412,0.44000244140625,1.2706047224019272,-0.01399993896484375,-1.3349784472144464,1.3069785692847589,-0.6744891930896486,0.6464893151599611,1.3400001525878906,5.633923894209459,-56.25634115138615,0.6604892541248029,11,0.5399990081787109,-1.4050006866455078,-1.3100004196166992,-0.8950004577636719,2.1699981689453125,2,0.05387980972012607,2.4615158895508844,43.70000076293945,-2.4000534065766383,43.709999084472656,1.3333365937634494,43.810001373291016,0.05387980972012607
8749,2014-11-20,43.77999877929688,43.84000015258789,43.04999923706055,43.29999923706055,4862100.0,0.008058910238584405,1.6333263397483582,-1.3333298012122436,52.50658010618767,66.28658696345624,0.13892399021145962,-0.40960338717536615,-1.3113273746405056,-1.468826240680258,17.03879842292056,0.7900009155273438,1.1114088220307963,0.26849861145020526,-0.9696876160932817,1.5066848389936922,-0.35059450232153466,0.8875917252219452,0.9616016387939368,47.40253949695614,-11.968998286486297,0.619093113771742,11,0.13000106811522727,-1.7549991607666087,-2.4149980545044016,-1.9999980926513743,1.9099998474120952,3,0.05185017179208162,1.4444538634340693,43.43000030517578,2.4615158895508844,43.70000076293945,-2.4000534065766383,43.709999084472656,0.05185017179208162
8750,2014-11-21,43.810001373291016,44.18999862670898,43.709999084472656,44.150001525878906,6495800.0,0.0006853036736109708,1.285742831451737,-0.7083343267450165,57.386369178117135,65.21081593101401,0.1988060196586403,-0.35129244077799626,-1.3283654374524616,-1.4817915933040737,17.65558644912962,0.479999542236321,0.9396308529401765,0.2310010910034208,-0.9091348675740321,1.3711370495808737,-0.33906688828530207,0.8010690702921437,0.8639349975585944,66.66688974849797,7.495499468051676,0.5700679792887262,11,0.09999847412109375,-1.3400020599365234,-2.485001564025879,-2.0700016021728516,1.2099990844726562,4,0.05843408989606824,1.6333263397483582,43.77999877929688,1.4444538634340693,43.43000030517578,2.4615158895508844,43.70000076293945,0.05843408989606824
8751,2014-11-24,44.31999969482422,44.400001525878906,43.59000015258789,43.59000015258789,3798700.0,0.011641139135962764,-1.2191832362239698,-2.147056513592658,59.568723176296714,62.86898380316442,-0.30746957845797596,-0.7351650211034411,-1.8246862127362036,-1.9732107831760146,18.49753962442822,0.8100013732910156,0.8260368905921425,0.6369995117187486,-0.3592477414784483,1.6332467649159454,0.13887588512015014,1.135123138317347,0.28897919067382816,94.07394848754575,35.12458151559861,0.4981236265985986,11,-0.4099998474121094,-1.6000003814697266,-2.994999885559082,-2.5799999237060547,0.5800018310546875,0,0.031588482299615306,1.285742831451737,43.810001373291016,1.6333263397483582,43.77999877929688,1.4444538634340693,43.43000030517578,0.031588482299615306
8752,2014-11-25,44.15999984741211,44.38000106811523,43.97000122070313,44.310001373291016,4651800.0,-0.0036101048852397177,1.8275762279340597,-0.20548167115198704,56.54450314063457,60.75523714395191,-0.18056741533168008,-0.4684429837771589,-1.658388865542264,-1.789306042826496,19.505882615320125,0.40999984741209516,0.7900460735654491,0.3939996719360366,-0.4526252151102952,1.2406245589823683,-0.029312771587129305,0.8173121154592025,0.386619852148435,82.22212803232597,24.119103047253716,0.42331244352316716,11,-0.25,-1.0349998474121094,-2.8350000381469727,-2.4200000762939453,0.75,1,0.03487320925834636,-1.2191832362239698,44.31999969482422,1.285742831451737,43.810001373291016,1.6333263397483582,43.77999877929688,0.03487320925834636
8753,2014-11-26,44.25,44.43000030517578,43.9900016784668,44.15999984741211,2876700.0,0.002038046940644689,-1.0465219435597626,-0.5999949137887188,57.21651055579547,58.483472771684944,-0.29886052476096836,-0.4632696383190549,-1.7563900552787999,-1.8472903949918447,19.465065482837733,0.4399986267089844,0.715397346227391,0.40849990844726847,-0.31293918548587385,1.1299390023804108,0.04778036148069731,0.7692194554138396,0.23675488106054132,86.95650972055982,28.427968671447736,0.36071954696657166,11,-0.43000030517578125,-1.125,-2.9250001907348633,-2.510000228881836,0.15000152587890625,2,0.03615815760725627,1.8275762279340597,44.15999984741211,-1.2191832362239698,44.31999969482422,1.285742831451737,43.810001373291016,0.03615815760725627
8754,2014-11-28,44.5099983215332,44.7599983215332,44.40999984741211,44.45000076293945,2440100.0,0.005875668283236157,-4.0,0.6666384096977918,64.9214591717512,58.16358311652461,-0.6385509845578738,-0.677679272667703,-2.0315268516370395,-2.076948800027452,19.564519073022097,0.5099983215332031,0.5710560772881621,0.6174983978271484,-0.14249776991987062,1.3774945655741675,0.2375003139536389,0.997496481700658,-1.4599990844726562,78.63244519216975,16.55141910662863,0.37999808387350975,11,-0.6049995422363281,-1.1499977111816406,-3.0624990463256836,-2.769998550415039,0.25,4,0.024488883255260996,-1.0465219435597626,44.25,1.8275762279340597,44.15999984741211,-1.2191832362239698,44.31999969482422,0.024488883255260996
8755,2014-12-01,44.31999969482422,44.56999969482422,44.20000076293945,44.27000045776367,5340400.0,-0.004268672969530707,-2.8947537494729656,0.8333545269582909,53.495436852790824,56.97026683941946,-0.4119189120790665,-0.4534346270061178,-1.8559628800335872,-1.8569280777711157,19.027669494182458,0.3699989318847656,0.47130993328836013,0.39099979400634766,-0.37789241079898517,1.1598919988116805,0.0065536916036776915,0.7754458964090176,-1.2358004760742176,62.39322091370294,4.78538877858292,0.3844461024026669,12,-0.41500091552734375,-0.9599990844726562,-2.872500419616699,-2.5799999237060547,1.3600006103515625,0,0.03091152845934575,-4.0,44.5099983215332,-1.0465219435597626,44.25,1.8275762279340597,44.15999984741211,0.03091152845934575
8756,2014-12-02,45.22000122070313,45.61999893188477,44.68000030517578,44.68000030517578,10949300.0,0.020306893774279855,-2.4814704926602786,10.800183108262903,62.034758244670854,56.98076252314415,-1.2015579578258908,-1.266358614986686,-2.754113415237107,-2.722327242832982,19.413205563311113,1.299999237060554,0.3401576234922743,1.1945013046264705,0.2906735435262391,2.098329065726702,0.7425874240763548,1.6464151851765862,-2.1022860198974698,75.75768084580048,19.384617054641893,0.45191388055011644,12,-0.8850021362304759,-1.4350013732910227,-3.7725019454956126,-3.480001449584968,-0.02000045776367898,1,-0.004422838512615823,-2.8947537494729656,44.31999969482422,-4.0,44.5099983215332,-1.0465219435597626,44.25,-0.004422838512615823
8757,2014-12-03,45.68000030517578,45.81000137329102,45.099998474121094,45.22000122070313,4993000.0,0.010172469527976125,-1.0285664461422968,0.8518487121886191,66.21925731982799,58.87706641623027,-1.5099444127049608,-1.647811260780486,-3.17786393788478,-3.153000728896643,19.93870836109081,0.710002899169929,0.3120107561214809,1.5510004043579073,0.40568648454233625,2.6963143241734784,0.9783434444501253,2.1236573642656893,-2.462193755126954,92.85708297177506,36.945035726161585,0.5726569599077842,12,-1.25,-1.7999992370605469,-4.365001678466797,-3.940000534057617,-0.09999847412109375,2,-0.017075279642861485,-2.4814704926602786,45.22000122070313,-2.8947537494729656,44.31999969482422,-4.0,44.5099983215332,-0.017075279642861485
8758,2014-12-04,45.4900016784668,45.95000076293945,45.25,45.65999984741211,6377200.0,-0.004159339436069498,-1.153843445191732,-0.369561972368274,60.46514516269258,59.76135142250859,-1.1141717526009032,-1.384677100825158,-2.9572681473492253,-2.9241049462235367,20.189747284480585,0.7000007629394531,0.3142786545266745,1.2695016860961914,-0.003348686263024092,2.542352058455407,0.6330764999165837,1.9059268722757992,-2.1166634390234407,73.71433803013393,21.049087954992856,0.6364251861796082,12,-0.720001220703125,-1.3150005340576172,-4.302502632141113,-3.750001907348633,-0.8800010681152344,3,-0.012750094738493645,-1.0285664461422968,45.68000030517578,-2.4814704926602786,45.22000122070313,-2.8947537494729656,44.31999969482422,-0.012750094738493645
8759,2014-12-05,45.29999923706055,45.52999877929688,45.20000076293945,45.43000030517578,4179500.0,-0.0041767956560923025,-1.000000000000043,0.7647204021183017,70.08083869893086,61.171848035932335,-0.7664870680050981,-1.1255822168665333,-2.7179356151233094,-2.6939992713791128,20.420536222322067,0.329998016357429,0.3348689374627156,0.9989992141723647,-0.33477147206956204,2.3327699004142914,0.3321138710513978,1.6658845572933316,-1.7205279957375055,62.8570556640625,8.234920820962621,0.6668853431209635,12,-0.529998779296875,-1.0599994659423828,-3.657499313354492,-3.559999465942383,-1.0200004577636648,4,-0.01986749947768962,-1.153843445191732,45.4900016784668,-1.0285664461422968,45.68000030517578,-2.4814704926602786,45.22000122070313,-0.01986749947768962
8760,2014-12-08,45.709999084472656,46.099998474121094,45.34000015258789,45.349998474121094,4220000.0,0.009050769410977821,-3.000020077499147,-2.7692127116406,74.87564266315437,62.872616867805405,-0.981884863327096,-1.424311794445444,-3.073146383157791,-3.0746767332552665,21.269327686866397,0.7999992370605469,0.4596831527938505,1.291999053955081,-0.10685163556130561,2.6908497434714675,0.5925737091968841,1.9914243987132778,-1.9408854814203025,72.53521883495772,11.594595376938187,0.6994253447581948,12,-0.6749992370605469,-1.1499996185302734,-3.9424991607666016,-3.969999313354492,-1.7599983215332031,0,-0.020783215531985477,-1.000000000000043,45.29999923706055,-1.153843445191732,45.4900016784668,-1.0285664461422968,45.68000030517578,-0.020783215531985477
8761,2014-12-09,45.43999862670898,45.47000122070313,44.88000106811523,45.33000183105469,3554000.0,-0.00590681389567993,5.941097273644824,0.30554613656591084,70.32708364528284,64.40401470165521,-0.5993311368033929,-1.1046216784661311,-2.74681857477713,-2.789878944562929,21.552662815916715,0.829998016357429,0.5493511167147886,0.954498672485343,-0.5066107013954451,2.415608046366131,0.223943985544949,1.685053359425737,-1.4377965365497474,45.90153682597725,-19.364520126849364,0.730554686940394,12,-0.39499855041503196,-0.8799991607665945,-3.2199983596801687,-3.699998855590813,-0.9499969482421804,1,0.005281727238559686,-3.000020077499147,45.709999084472656,-1.000000000000043,45.29999923706055,-1.153843445191732,45.4900016784668,0.005281727238559686
8762,2014-12-10,44.36999893188477,45.459999084472656,44.33000183105469,45.33000183105469,5489800.0,-0.02354752920690617,-1.1730776989975389,-8.727553320617805,59.251958600005636,64.63017559545635,0.5627709498057456,-0.026531291429947146,-1.621769871512548,-1.7148261263072797,21.005404327325696,1.1299972534179688,0.5999593349410048,-0.12150096893309836,-1.5795207603040993,1.3365188224379025,-0.8505108646185988,0.6075089267524021,-0.15801720332935787,2.259727496476649,-67.635070576851,0.7290098956854992,12,0.7800006866455007,0.19000053405761008,-2.149998664855964,-2.6299991607666087,-0.14999771118164062,2,0.018706374826126693,5.941097273644824,45.43999862670898,-3.000020077499147,45.709999084472656,-1.000000000000043,45.29999923706055,0.018706374826126693
8763,2014-12-11,44.459999084472656,45.11999893188477,44.29999923706055,44.5099983215332,3954300.0,0.0020284010537401365,-3.4324435784026037,0.05208238131757695,57.05394552105439,63.75600741204559,0.5651202421955048,-0.10373554391594553,-1.6413226719892293,-1.8012742550485683,20.67265621358194,0.8199996948242259,0.6079646232675913,-0.04300079345703267,-1.4959555329673364,1.409953946053271,-0.7694781632121845,0.6834765762981192,1.6399993896484375,8.888884179384096,-61.2134130110818,0.7264773697551529,12,0.6900005340576172,0.11499977111816406,-2.1224985122680664,-2.719999313354492,-0.3999977111816406,3,0.02519124538113604,-1.1730776989975389,44.36999893188477,5.941097273644824,45.43999862670898,-3.000020077499147,45.709999084472656,0.02519124538113604
8764,2014-12-12,43.68999862670898,44.54999923706055,43.66999816894531,44.11999893188477,5191400.0,-0.01731894902428366,-2.7446756704110125,8.600137331197354,48.92083813601179,63.247718665736805,1.3483666201086066,0.6275571017775903,-0.8093369611953349,-1.0302471868967942,19.54066518016414,0.8800010681152344,0.6252131150667424,-0.7680011749267663,-2.2647006916478674,0.7286983417943347,-1.5163509332873204,-0.019651416566212276,2.3739998626709067,0.8230640021346819,-66.83398440775349,0.7483497583605523,12,1.1949996948242259,0.885000228881843,-1.3524980545043874,-1.9499988555908132,0.8000030517578196,4,0.02105749628200182,-3.4324435784026037,44.459999084472656,-1.1730776989975389,44.36999893188477,5.941097273644824,45.43999862670898,0.02105749628200182
8765,2014-12-15,43.459999084472656,44.36000061035156,43.349998474121094,44.15999984741211,4993800.0,-0.005264352242293602,-1.1956520837738884,1.6279075956778086,41.85605294338639,61.005640298927425,1.6131902791650745,0.8748446426057086,-0.5374448323306211,-0.7992706469042261,19.029995961700767,1.0100021362304688,0.6284300834163687,-0.9805006027221665,-2.5167638918438797,0.5557626863995466,-1.7486322472830267,-0.2123689581613064,2.5082393920898483,5.188701313189821,-56.684320324758204,0.7681316445608571,12,1.2649993896484375,1.114999771118164,-1.1224985122680664,-1.7199993133544922,0.40000152587890625,0,0.01886791790378095,-2.7446756704110125,43.68999862670898,-3.4324435784026037,44.459999084472656,-1.1730776989975389,44.36999893188477,0.01886791790378095
8766,2014-12-16,43.400001525878906,44.41999816894531,43.099998474121094,43.22999954223633,6186500.0,-0.001380523696678737,-5.139474641377536,-0.24285971193617473,42.664103895338755,58.38840102953973,1.550972514295566,0.959627798648242,-0.45376373478386256,-0.7410301514286317,18.661226232711,1.3199996948242188,0.5738865512976048,-1.024998283386232,-2.598107749443642,0.5481111826711782,-1.8115530164149334,-0.2384435503575304,2.4111425505371145,12.711990430931369,-44.66254493734671,0.7865547330287037,12,1.1999969482421875,1.174997329711914,-1.0625009536743164,-1.6600017547607422,0.75,1,0.012672793035101382,-1.1956520837738884,43.459999084472656,-2.7446756704110125,43.68999862670898,-3.4324435784026037,44.459999084472656,0.012672793035101382
8767,2014-12-17,44.2599983215332,44.36000061035156,43.40999984741211,43.47000122070313,5045700.0,0.01981559367322805,-1.087914114801447,4.646987546280672,50.08401960564319,57.23494263431201,0.5234075721805809,0.1515033643829753,-1.2505812721338998,-1.5960446127353265,18.54804539369227,0.9599990844726562,0.6110455002785216,-0.19300136566162251,-1.7313272241978837,1.3453244928746386,-0.9621642949297495,0.5761615636065045,1.3342541066992268,57.42572200683226,3.63641808768692,0.769162929268129,12,0.3400001525878906,0.3150005340576172,-1.789999008178711,-2.519998550415039,-0.5799980163574219,2,0.0051966417906910145,-5.139474641377536,43.400001525878906,-1.1956520837738884,43.459999084472656,-2.7446756704110125,43.68999862670898,0.0051966417906910145
8768,2014-12-18,45.77000045776367,45.790000915527344,44.43999862670898,44.709999084472656,6703700.0,0.034116633382153205,1.4545445087547249,1.341778814349121,58.75001854367514,55.975962617061384,-1.0534850902291524,-1.2376587008490674,-2.7004769700522075,-3.089359152575007,18.96765158569187,1.5300025939941406,0.5725230640584513,1.2000007629394531,-0.36641007795954295,2.766411603838449,0.4167953424899551,1.9832061833889512,-2.670001983642578,99.25648923377123,46.601660048254644,0.7832054204494984,12,-1.1700019836425781,-1.1950016021728516,-3.002500534057617,-3.815000534057617,-2.3600006103515625,3,-0.03386496005152706,-1.087914114801447,44.2599983215332,-5.139474641377536,43.400001525878906,-1.1956520837738884,43.459999084472656,-0.03386496005152706
8769,2014-12-19,46.04999923706055,46.45000076293945,45.77999877929688,45.90999984741211,11329200.0,0.0061175175113938884,-2.3499971389880483,0.13207472478434393,61.86557085214303,54.53039908250457,-1.3588007179406816,-1.4112295657865985,-2.8994351505567835,-3.352629136569554,20.078752998146538,0.6800003051757812,0.47235113851785115,1.366499519348146,-0.2855139874388186,3.0185130261351105,0.5404927659546672,2.1925062727416247,-2.8962007141113304,88.05966410190132,35.123252682391694,0.8260067533934808,12,-1.2749996185302734,-1.2999992370605469,-3.159998893737793,-4.094999313354492,-0.7900009155273438,4,-0.043213852263606634,1.4545445087547249,45.77000045776367,-1.087914114801447,44.2599983215332,-5.139474641377536,43.400001525878906,-0.043213852263606634
8770,2014-12-22,46.36999893188477,46.5,45.90999984741211,45.93000030517578,4831400.0,0.006948962000561609,-1.4583363135684142,3.1428610354223943,58.569288538560606,53.22397740397987,-1.7604657185878239,-1.6122689312367129,-3.130103522767456,-3.642053702588086,20.831248842611398,0.5900001525878906,0.4233204802725439,1.5584993362426829,-0.20170740060314074,3.3187060730885065,0.6783959678197746,2.438602704665591,-3.0843523193359488,96.17644088904866,44.2213174235481,0.8801033684229101,12,-1.5699996948242259,-1.5949993133544993,-3.4099988937378,-4.344999313354499,-1.6100006103515696,0,-0.04054339652195371,-2.3499971389880483,46.04999923706055,1.4545445087547249,45.77000045776367,-1.087914114801447,44.2599983215332,-0.04054339652195371
8771,2014-12-23,45.72000122070313,46.5,45.47000122070313,46.13000106811523,4078900.0,-0.014017634810310375,-1.2637339604529207,-0.9318207433480535,50.2898619631224,52.22818888877063,-1.191915356991501,-0.8980524736768203,-2.3764981011839197,-2.9635131170138678,21.15481716913086,1.029998779296868,0.33254025059186176,0.8385015487670984,-0.9505211000077196,2.6275241975419164,-0.05600977562031062,1.7330128731545074,-2.2414934049072386,74.75732230486737,26.82036103899985,0.8945113243874075,12,-0.9200019836425852,-0.9450016021728587,-2.7600011825561594,-3.6950016021728587,-0.490001678466804,1,-0.04068242696173241,-1.4583363135684142,46.36999893188477,-2.3499971389880483,46.04999923706055,1.4545445087547249,45.77000045776367,-0.04068242696173241
8772,2014-12-24,45.70000076293945,45.95000076293945,45.63999938964844,45.7400016784668,2527200.0,-0.0004374553199841813,-2.8749284760633227,0.09756324491296313,51.56017249471157,51.617769663621424,-1.0766334562168183,-0.7976599145463297,-2.255499585794084,-2.920544496931214,21.495871530078794,0.3100013732910156,0.17120373490059393,0.7415010452270536,-1.0493330196643385,2.5323351101184457,-0.15391598721864597,1.6369180776727532,-2.040203416091316,61.16511146871315,15.807679061256039,0.8954170324456967,12,-0.9000015258789062,-0.9250011444091797,-2.7025012969970703,-3.6750011444091797,0.13000106811523438,2,-0.033916831754574606,-1.2637339604529207,45.72000122070313,-1.4583363135684142,46.36999893188477,-2.3499971389880483,46.04999923706055,-0.033916831754574606
8773,2014-12-26,45.849998474121094,46.18000030517578,45.709999084472656,45.81000137329102,2057700.0,0.00328222557281177,-2.916649447667488,-0.9999046347509191,54.110612684541216,52.194411280124704,-1.1272689222501242,-0.8660464027309089,-2.2668239761449556,-3.036728668634396,21.87335800485804,0.4799995422363281,0.040586302474352465,0.8114988327026396,-0.9889958364429674,2.6119935018482465,-0.08874850187016392,1.711746167275443,-2.0197889680838443,36.89298094871219,-5.992649948784624,0.9002473345728048,12,-1.0499992370605469,-1.0749988555908203,-2.852499008178711,-3.8249988555908203,-0.6800003051757812,4,-0.04732820591412046,-2.8749284760633227,45.70000076293945,-1.2637339604529207,45.72000122070313,-1.4583363135684142,46.36999893188477,-0.04732820591412046
8774,2014-12-29,45.599998474121094,45.81999969482422,45.45000076293945,45.59000015258789,2580900.0,-0.0054525628859313224,-1.551742281737941,0.24997615641396906,49.1577277225467,53.00570847780918,-0.6457507702165657,-0.5588519904165992,-1.8775518834833917,-2.7538659405418286,21.72763450798403,0.3999977111816406,0.03190008947478873,0.5069988250732393,-1.2921250717795516,2.3061227219260303,-0.39256312335315613,1.4065607734996348,-1.6096015384460785,14.285506682991162,-23.823137306396305,0.8995619484263947,12,-0.7999992370605469,-0.8249988555908203,-2.602499008178711,-3.5749988555908203,0.050003051757805395,0,-0.048026287280510616,-2.916649447667488,45.849998474121094,-2.8749284760633227,45.70000076293945,-1.2637339604529207,45.72000122070313,-0.048026287280510616
8775,2014-12-30,45.68999862670898,45.91999816894531,45.61000061035156,45.61000061035156,2950400.0,0.0019736876227958167,-6.75013113347003,8.001144601296504,51.96850677515241,54.03953102001069,-0.4315407755076066,-0.5701865045654202,-1.8524096018460554,-2.806314247140513,21.994843429304563,0.31999969482421875,0.0392362032785698,0.528499031066886,-1.250918749439009,2.307916811572781,-0.3612098591860615,1.4182079213198335,-1.5490255071744627,22.856956014691367,-13.676628198495802,0.889708890252946,12,-0.7349987030029226,-0.8899993896484304,-2.722498893737786,-3.664999008178704,-0.18999862670897727,1,-0.009411256688557024,-1.551742281737941,45.599998474121094,-2.916649447667488,45.849998474121094,-2.8749284760633227,45.70000076293945,-0.009411256688557024
8776,2014-12-31,45.02000045776367,46.04999923706055,44.9900016784668,45.70000076293945,3418600.0,-0.014664000636534169,-1.8648665367603847,-8.500214582042622,55.46220750195217,54.63710745293391,0.550289234812368,0.08860255424852426,-1.0920231518399817,-2.10483374647513,20.815850432586185,1.05999755859375,0.14666240337982117,-0.13149909973144247,-1.91178032110804,1.648782121645155,-1.0216397104197412,0.7586415109568563,-0.7374857254012284,2.5209087324611876,-36.76396789778367,0.8901406106882984,12,0.4499988555908203,-0.220001220703125,-1.830000877380371,-2.9950008392333984,-0.5,2,-0.005775258409301709,-6.75013113347003,45.68999862670898,-1.551742281737941,45.599998474121094,-2.916649447667488,45.849998474121094,-0.005775258409301709
8777,2015-01-02,44.900001525878906,45.45000076293945,44.63999938964844,45.25,3216600.0,-0.0026654582555445394,1.160003662109375,0.5147034074207049,53.67895750112591,54.073656225983996,0.861182339651485,0.1551229976465791,-0.9111480028774537,-1.9594788392411928,19.237089811067392,0.8100013732910156,0.33008745121707506,-0.21249809265136577,-1.978145380785712,1.5531491954829804,-1.0953217367185388,0.6703255514158073,-0.4844376774582102,16.883245562320724,-25.162303033295778,0.8828236440671742,1,0.6699981689453125,-0.10000228881835938,-1.5850019454956055,-2.875001907348633,0.01999664306640625,4,0.007349621495384984,-1.8648665367603847,45.02000045776367,-6.75013113347003,45.68999862670898,-1.551742281737941,45.599998474121094,0.007349621495384984
8778,2015-01-05,44.90999984741211,45.4000015258789,44.63000106811523,44.79999923706055,5735900.0,0.00022267975931899997,-2.4222474653282973,-0.31428882833787464,61.68586687401535,54.05368911730314,0.800550366543213,0.10481856176008364,-0.8331084779576656,-1.9361414027259798,17.438595994115218,0.7700004577636719,0.5317043499983782,-0.1734996795654311,-1.932078794395423,1.5850794352645607,-1.0527892369804306,0.7057898778495684,-0.36936982989665523,19.718249320338675,-26.40394851202309,0.8792895574149966,1,0.6550006866455078,-0.1100006103515625,-1.3924999237060547,-2.885000228881836,0.020000457763671875,0,0.020485459513881255,1.160003662109375,44.900001525878906,-1.8648665367603847,45.02000045776367,-6.75013113347003,45.68999862670898,0.020485459513881255
8779,2015-01-06,44.400001525878906,45.11000061035156,43.93000030517578,44.9900016784668,6584300.0,-0.011356008088755143,1.8433810248231677,-5.3636079900124844,58.545500448054774,54.05104599613583,1.1754990953678828,0.5733290724000568,-0.26626324398801415,-1.4048551274871244,15.90136311539033,1.1800003051757812,0.6243931681012995,-0.6384981155395479,-2.4196656799159086,1.1426694488368128,-1.5290818977277283,0.2520856666486324,2.0999984741210938,22.169880070895825,-27.926794164267296,0.890583782188179,1,0.8149986267089844,0.3999977111816406,-0.9275016784667969,-2.375001907348633,0.8199996948242259,1,0.01734226613973444,-2.4222474653282973,44.90999984741211,1.160003662109375,44.900001525878906,-1.8648665367603847,45.02000045776367,0.01734226613973444
8780,2015-01-07,44.7599983215332,44.93999862670898,44.38000106811523,44.72999954223633,4609500.0,0.00810803565951379,1.871786846120845,-0.05084537548896001,61.724142693749336,55.321521632872155,0.6292824317061161,0.14599673720057638,-0.5650249710791257,-1.743968933076573,13.758127924830516,0.55999755859375,0.5370167655129308,-0.23100128173827983,-1.9872638445035804,1.5252612810270207,-1.1091325631209301,0.6471299996443705,1.6886016845703153,39.150869553482266,-15.027209416888802,0.878131281382651,1,0.2950019836425781,0.04000091552734375,-1.1274986267089844,-2.7349987030029297,1.3300018310546875,2,0.01988389717873451,1.8433810248231677,44.400001525878906,-2.4222474653282973,44.90999984741211,1.160003662109375,44.900001525878906,0.01988389717873451
8781,2015-01-08,45.68000030517578,45.790000915527344,45.0099983215332,45.18999862670898,4883000.0,0.02055411121854278,1.197181433783036,16.33405391658213,62.116080280647665,56.49440027575395,-0.3318924264896168,-0.7959097205973649,-1.4047465892499105,-2.633215014297022,12.183501710839106,1.0300025939941406,0.41438561305159993,0.6770006179809585,-1.0953851190178838,2.4493863549798007,-0.20919225051846269,1.5631934864803796,0.7182277069091825,94.08599063143474,38.65319206772905,0.8861928684994211,1,-0.625,-0.8800010681152344,-2.0475006103515625,-3.655000686645508,0.7299995422363281,3,-0.003940461995911693,1.871786846120845,44.7599983215332,1.8433810248231677,44.400001525878906,-2.4222474653282973,44.90999984741211,-0.003940461995911693
8782,2015-01-09,45.20000076293945,45.86999893188477,45.11000061035156,45.75,4742200.0,-0.010507870819386644,-1.0821884879680388,-1.122443577706658,44.099365636985134,55.38203949269215,0.07791723665375372,-0.2640797833105992,-0.8567709163081219,-2.1276528896105162,11.47310418002988,0.7599983215332102,0.28188016162812346,0.15550098419189595,-1.5931883005401417,1.9041902689239336,-0.7188436581741229,1.0298456265579148,1.148862695007324,65.46398746261471,14.931220746614883,0.8743446423660185,1,-0.21000099182128906,-0.40000152587890625,-1.1400012969970703,-2.7500019073486257,1.2099990844726562,4,-0.015044254285352388,1.197181433783036,45.68000030517578,1.871786846120845,44.7599983215332,1.8433810248231677,44.400001525878906,-0.015044254285352388
8783,2015-01-12,45.58000183105469,45.7599983215332,44.93999862670898,45.38000106811523,6178800.0,0.008407103134980609,1.9286030558791527,-0.36363825522442145,45.23328125834224,54.94598988555833,-0.3848853101948464,-0.5859107912393995,-1.1707158427195878,-2.4845720092481685,10.693643236308818,0.8199996948242259,0.26847031083769934,0.4795019149780302,-1.2620940619682628,2.221097891924323,-0.39129607349511275,1.3502999034511731,0.7204843638366683,85.05168525185837,37.64378820598012,0.8707979884731459,1,-0.5900020599365234,-0.7800025939941406,-1.4250011444091797,-3.035001754760735,1.029998779296875,0,-0.014480114866070481,-1.0821884879680388,45.20000076293945,1.197181433783036,45.68000030517578,1.871786846120845,44.7599983215332,-0.014480114866070481
8784,2015-01-13,44.61000061035156,45.52999877929688,44.25,45.34000015258789,6745000.0,-0.02128128963878717,1.3063107646943426,-3.649983787598337,34.229378551930125,52.97497563853362,0.48043988863377507,0.4812210867670075,-0.16874648552325056,-1.4905081334925114,10.997578451031428,1.3300018310546875,0.2181800451750462,-0.5364994049072251,-2.1662393968892957,1.0932405870748454,-1.3513694008982569,0.2783705910838066,1.643075866745484,22.22227455006548,-18.231168200386502,0.8148699959910352,1,0.37999916076660156,0.18999862670898438,-0.13749980926513672,-1.9950008392333984,2.8699989318847656,1,0.007173272594620084,1.9286030558791527,45.58000183105469,-1.0821884879680388,45.20000076293945,1.197181433783036,45.68000030517578,0.007173272594620084
8785,2015-01-14,44.27999877929688,44.65999984741211,43.93000030517578,44.290000915527344,5865900.0,-0.007397485463788711,-1.0563393902923888,0.013701565071973126,36.311749569939536,50.84714697942111,0.6586653864527889,0.9231346589588867,0.18682420271995426,-1.1409923947502136,11.877374624248471,0.7299995422363281,0.1190846102670875,-0.9075012207031179,-2.3935180176874127,0.5785155762811769,-1.6505096191952688,-0.16449282221096695,1.9266161743617403,18.04117123087027,-17.32648193696351,0.743008398492149,1,0.6200008392333913,0.5200004577636648,0.22500133514403586,-1.664999008178718,3.0400009155273366,2,0.021228601339658315,1.3063107646943426,44.61000061035156,1.9286030558791527,45.58000183105469,-1.0821884879680388,45.20000076293945,0.021228601339658315
8786,2015-01-15,43.95000076293945,44.66999816894531,43.900001525878906,44.5,3916200.0,-0.007452529933485885,-1.3692287828725358,54.98817696418857,34.2908214280822,48.69290963797181,0.9173963393350988,1.3665116900890197,0.5487549966644849,-0.7898481974133134,12.633971516613657,0.7699966430664062,0.06190506515078198,-1.2649991989135714,-2.6269093693084855,0.09691097148134276,-1.945954284111032,-0.5840441137161108,2.2110818977495157,2.5380356800529706,-28.34505450850704,0.680955085197458,1,0.9349994659423828,0.8499984741210938,0.847498893737793,-1.2600021362304688,3.520000457763679,3,0.04869168037541827,-1.0563393902923888,44.27999877929688,1.3063107646943426,44.61000061035156,1.9286030558791527,45.58000183105469,0.04869168037541827
8787,2015-01-16,44.4900016784668,44.54999923706055,43.72000122070313,43.79999923706055,4564200.0,0.012286710037618276,1.049383995177437,-1.254551633733068,38.590621853752296,46.126771302387034,0.3499184719772046,0.8902701646490954,0.03730397632746474,-1.3114157063443201,13.502107065887403,0.8299980163574148,-0.02042816645941059,-0.7364984512329116,-2.06799907152714,0.595002169061317,-1.4022487613800294,-0.07074814108579375,1.5806377368297717,37.74517412060796,7.307425563026921,0.6657503101471155,1,0.30499839782715554,0.30999755859375,0.3124980926513672,-1.8000030517578125,2.9099998474121023,4,0.043155722555852316,-1.3692287828725358,43.95000076293945,-1.0563393902923888,44.27999877929688,1.3063107646943426,44.61000061035156,0.043155722555852316
8788,2015-01-20,44.22000122070313,44.75,43.88999938964844,44.66999816894531,5159900.0,-0.00606878956119139,1.8196713110038272,-0.6521671826625284,38.461553182531496,43.89522160621778,0.5718899662619066,1.094299954903363,0.331693665905199,-1.029314519011642,13.121705630853207,0.8600006103515625,-0.09138329924753208,-0.9289989471435476,-2.3069278735224046,0.4489299792353094,-1.617963410332976,-0.24003448395411908,1.7095999029178301,27.62434665317822,-4.655932723086369,0.6889644631894283,1,0.5749988555908203,0.5799980163574148,0.634998321533196,-1.5300025939941477,3.3899993896484304,1,0.04952506934087686,1.049383995177437,44.4900016784668,-1.3692287828725358,43.95000076293945,-1.0563393902923888,44.27999877929688,0.04952506934087686
8789,2015-01-21,44.060001373291016,44.25,43.61999893188477,43.959999084472656,5328200.0,-0.003618268724452367,1.625006953881826,-0.22222881557085564,36.5289381261941,41.09575443204497,0.7583359994681942,1.1568841175703355,0.5137592877717054,-0.8548280424147663,12.227602245411761,0.6300010681152273,-0.14938460197819836,-0.9894989013671847,-2.380816571109321,0.4018187683749517,-1.6851577362382528,-0.2938400664961165,1.7370237561548763,38.93823234522601,5.240172524648386,0.6956588348710699,1,0.6849975585937571,0.7399978637695312,0.8024978637695312,-1.3700027465820312,3.309997558593757,2,0.05787560502906253,1.8196713110038272,44.22000122070313,1.049383995177437,44.4900016784668,-1.3692287828725358,43.95000076293945,0.05787560502906253
8790,2015-01-22,44.4900016784668,44.56999969482422,43.79999923706055,44.34000015258789,5329100.0,0.00975942559630627,3.9677840126009056,1.4999809269502193,45.438907039531045,39.24273518303202,0.31962053114234834,0.6100976090999239,0.12159247154750119,-1.2637024293070809,11.071249028777526,0.7700004577636719,-0.25133820815122476,-0.46549873352050497,-1.729367944601222,0.7983704775602121,-1.0974333390608635,0.16643587201985355,1.1328613551742066,76.99132072796495,37.724071199651,0.6319346055403587,1,0.25499725341797586,0.30999755859375,0.23999691009521484,-1.8000030517578125,2.7299995422363352,3,0.06720606318198219,1.625006953881826,44.060001373291016,1.8196713110038272,44.22000122070313,1.049383995177437,44.4900016784668,0.06720606318198219
8791,2015-01-23,43.86000061035156,44.47999954223633,43.81999969482422,44.47999954223633,6664000.0,-0.01416050897611354,1.1290354336764516,-4.133284166624281,41.7721442583371,38.9841550298489,0.7423734452725981,1.1527072635727293,0.7596750632005325,-0.6142680586952949,10.482687862227372,0.6700019836425781,-0.3170158811945143,-1.002499771118167,-2.3027154441785314,0.29771590194219755,-1.6526076076483491,-0.3523919345879847,1.6026332951489408,21.239066514078424,-19.9979200449474,0.6501078365301809,1,0.8299980163574219,0.9399986267089844,0.7899980545043945,-1.1700019836425781,3.229999542236328,4,0.07888734692940358,3.9677840126009056,44.4900016784668,1.625006953881826,44.060001373291016,1.8196713110038272,44.22000122070313,0.07888734692940358
8792,2015-01-26,44.150001525878906,44.20000076293945,43.41999816894531,43.7400016784668,4376200.0,0.006611967886268166,2.0588437689333023,-0.661291215721502,44.242438954750185,38.874061440560894,0.32158495406502396,0.7806549373982534,0.47613406823840876,-0.8827923342278581,10.035260092020302,0.7800025939941406,-0.4329745386159942,-0.6349988937377944,-1.9095503427419303,0.6395525552663415,-1.2722746182398623,0.002276830764273541,1.1652215817323395,54.88739488085541,10.476990497888131,0.6372757245020695,1,0.3249969482421875,0.8049983978271484,0.4374971389770508,-1.4600028991699219,2.859996795654297,0,0.07519817848427879,1.1290354336764516,43.86000061035156,3.9677840126009056,44.4900016784668,1.625006953881826,44.060001373291016,0.07519817848427879
8793,2015-01-27,43.68000030517578,44.02000045776367,43.43000030517578,43.88000106811523,4847400.0,-0.01064555389488786,1.4583363135684142,-0.4878069204216464,44.51219015785623,40.01659606344158,0.5517502777798882,1.1381008471133782,0.9479117170060292,-0.40229204194045565,9.331551082068918,0.720001220703125,-0.6450961241667557,-0.9965002059936552,-2.2587160042008634,0.265715592213553,-1.6276081050972593,-0.3653923068900511,1.445700308568874,22.608851412762967,-23.598016494279996,0.631107899103603,1,0.404998779296875,1.279998779296875,0.9074983596801758,-0.9900016784667969,3.759998321533196,1,0.08516486251632016,2.0588437689333023,44.150001525878906,1.1290354336764516,43.86000061035156,3.9677840126009056,44.4900016784668,0.08516486251632016
8794,2015-01-28,43.40999984741211,44.20000076293945,43.36000061035156,43.93999862670898,7641000.0,-0.006181329118069567,-1.6666787768695126,2.6499837875985253,39.56725944740618,40.37831938316009,0.708093288479823,1.3023941879432073,1.2049821287516238,-0.12549141541970954,8.871254187090493,0.8400001525878906,-0.7190400079255355,-1.1570007324218778,-2.461165491982655,0.1471640271388992,-1.8090831122022664,-0.5049183526414893,1.545130521852613,4.132171478653443,-41.192300701773156,0.6520823797803877,1,0.6450004577636719,1.5200004577636719,1.1774988174438477,-0.720001220703125,3.0900001525878906,2,0.09675191839904684,1.4583363135684142,43.68000030517578,2.0588437689333023,44.150001525878906,1.1290354336764516,43.86000061035156,0.09675191839904684
8795,2015-01-29,45.2599983215332,45.40999984741211,43.70000076293945,43.790000915527344,10054600.0,0.042616873545817,-1.0727290382094479,-2.773586399493329,47.162150807246064,41.808467091956075,-1.1044141326024857,-0.6128939628887764,-0.6115702979200819,-1.9586613785051412,8.19105105822593,2.0,-0.79324255046307,0.7144977569580107,-0.524253177098565,1.9532486910145863,0.09512228992972638,1.333873223986295,-1.8999977111816406,92.68284967295936,51.315262024099106,0.6193754670282869,1,-0.8749980926513672,-0.3299980163574219,-0.4974985122680664,-2.394998550415039,1.5700035095214844,3,0.04661954680956537,-1.6666787768695126,43.40999984741211,1.4583363135684142,43.68000030517578,2.0588437689333023,44.150001525878906,0.04661954680956537
8796,2015-01-30,44.7599983215332,45.63000106811523,44.70000076293945,45.4000015258789,9613300.0,-0.011047282778225753,-1.44737462919553,-0.435377097762814,47.0350262967133,42.74673425228507,-0.5335403774682277,-0.14057896137698833,-0.08002084321337577,-1.4423341056340746,8.454842327816124,0.9300003051757741,-0.7313227969835197,0.2274978637695284,-0.9956449817451798,1.4506407092842366,-0.38407355898782214,0.839069286526879,-1.3999977111816406,61.67389554453552,22.389596702179468,0.6115714227573531,1,-0.2649974822998047,0.17000198364257812,0.02750110626220703,-1.8699989318847656,1.4099998474121094,4,0.054959852355187966,-1.0727290382094479,45.2599983215332,-1.6666787768695126,43.40999984741211,1.4583363135684142,43.68000030517578,0.054959852355187966
8797,2015-02-02,45.22999954223633,45.2400016784668,44.27999877929688,44.93000030517578,7312900.0,0.010500474493472467,4.999952316807089,-0.4687464609919407,47.669760243165165,43.76986837013325,-0.9918362181534661,-0.6161819197726999,-0.5120383474494972,-1.893428611881049,8.981667955685472,0.9600028991699148,-0.6500485388687736,0.6809991836547837,-0.5715666461748654,1.9335650134844329,0.05471626873995916,1.3072820985696083,-1.7791989135742199,82.37879095967371,46.86442104712708,0.626282914914823,2,-0.7349987030029297,-0.45999908447265625,-0.44250011444091797,-2.3400001525878906,1.0699996948242188,0,0.041123162263459134,-1.44737462919553,44.7599983215332,-1.0727290382094479,45.2599983215332,-1.6666787768695126,43.40999984741211,0.041123162263459134
8798,2015-02-03,45.83000183105469,45.88000106811523,45.34000015258789,45.40999984741211,8380300.0,0.013265582464975889,1.0769247698346038,1.4000101725519118,58.54341751660247,46.21592163573418,-1.4968529470719503,-1.2055343812164026,-1.0575974453784553,-2.471960953042789,9.806705860254786,0.6500015258788991,-0.5018557968748496,1.2350013732910128,-0.13541534856420867,2.6054180951462342,0.5497930123634021,1.9202097342186235,-2.292033184814457,98.01590365166398,58.30775445819421,0.6852083609276116,2,-1.210000991821289,-1.0600013732910156,-1.0425024032592773,-2.94000244140625,1.4199981689453125,1,0.025747249472701128,4.999952316807089,45.22999954223633,-1.44737462919553,44.7599983215332,-1.0727290382094479,45.2599983215332,0.025747249472701128
8799,2015-02-04,45.16999816894531,45.9900016784668,45.04999923706055,45.54999923706055,8231200.0,-0.014401126679906673,-2.0322711639153628,-0.9047601747486399,55.95715083815995,47.3846153911374,-0.7407340524906232,-0.5110906320330315,-0.3609806151333572,-1.788678432223179,9.78710391507898,0.94000244140625,-0.4261666214027997,0.5364978790283175,-0.8539698577027934,1.9269656157594284,-0.15873598933723798,1.231731747393873,-1.491507577392582,64.19200079958688,20.84493856368065,0.6952338683655556,2,-0.4949970245361328,-0.4649982452392578,-0.38249874114990234,-2.279998779296875,1.7100028991699148,2,0.05025460592832842,1.0769247698346038,45.83000183105469,4.999952316807089,45.22999954223633,-1.44737462919553,44.7599983215332,0.05025460592832842
8800,2015-02-05,45.6500015258789,45.86999893188477,45.2599983215332,45.2599983215332,6374400.0,0.01062659677643274,-2.128182556217453,-1.0263213371480011,61.154839875627054,49.538248237502955,-1.1609762882598602,-0.9707703540661967,-0.7990054600311751,-2.242215697174423,9.766442656428657,0.7000007629394602,-0.31098727788969427,0.9720010757446218,-0.4906080009435243,2.434610152432768,0.2406965374005523,1.7033056140886913,-1.7865900473730463,80.11698385114178,30.30216635959033,0.7313045383440728,2,-0.9750003814697195,-0.9450016021728445,-0.862502098083489,-2.7600021362304616,2.1800003051757884,3,0.018619900234597697,-2.0322711639153628,45.16999816894531,1.0769247698346038,45.83000183105469,4.999952316807089,45.22999954223633,0.018619900234597697
8801,2015-02-06,45.5,46.209999084472656,45.33000183105469,45.59000015258789,5601600.0,-0.0032859040715226273,-3.093043887119525,-0.23076772597005418,56.984759708859535,50.95406165462621,-0.8424711326419683,-0.8800669147251199,-0.6243442326215742,-2.06906608883137,10.385179254856624,0.8799972534179688,-0.16181768485935777,0.8309995651245146,-0.6076679304372448,2.269667060686274,0.1116658173436349,1.5503333129053942,-1.466461305497269,63.212488486731445,11.380565901400033,0.7193337477808789,2,-0.7150001525878906,-0.7150001525878906,-0.6225004196166992,-2.6100006103515625,1.5900001525878906,4,0.02923080947372947,-2.128182556217453,45.6500015258789,-2.0322711639153628,45.16999816894531,1.0769247698346038,45.83000183105469,0.02923080947372947
8802,2015-02-09,44.52000045776367,45.209999084472656,44.29999923706055,45.209999084472656,6585900.0,-0.021538451477721487,1.6376859668618247,7.666638409697792,51.889160657568056,51.77372504348308,0.21851094725477793,0.048882908784861456,0.3745938229256751,-1.0742562013983132,10.628387448041183,1.2000007629394531,-0.12994481520025403,-0.11499996185303019,-1.5328188499422097,1.3028189262361494,-0.8239094058976235,0.5939094821915631,-0.26881572426394484,11.518389438680234,-41.58382621787695,0.7089094440445904,2,0.2649993896484375,0.2649993896484375,0.6149988174438477,-1.1850013732910156,2.8699989318847656,0,0.037061942817071536,-3.093043887119525,45.5,-2.128182556217453,45.6500015258789,-2.0322711639153628,45.16999816894531,0.037061942817071536
8803,2015-02-10,44.91999816894531,45.0099983215332,44.400001525878906,44.68000030517578,5210500.0,0.00898467446246154,1.9047593097184379,-0.3478236832357543,55.256696579508585,53.5169958359389,0.014421024075744526,-0.42487966406250166,-0.004328313293157748,-1.4646314667342324,11.109802226730503,0.6099967956542969,-0.0032473039000677772,0.31799793243408203,-1.0365200595242428,1.6725159243924068,-0.3592610635450768,0.9952569284132409,1.2900009155273438,32.460679655279165,-21.50649291488223,0.6772589959791617,2,0.03500175476074219,-0.13499832153320312,0.2650012969970703,-1.3349990844726562,2.5200004577636648,1,0.03072130731005407,1.6376859668618247,44.52000045776367,-3.093043887119525,45.5,-2.128182556217453,45.6500015258789,0.03072130731005407
8804,2015-02-11,44.93000030517578,45.20000076293945,44.560001373291016,44.88000106811523,4302900.0,0.0002226655529427024,1.1694888953544758,0.20833200877391142,52.8350377364334,54.1473166058486,0.27122795143068856,-0.4318185894327584,-0.0010859215390723875,-1.4698050833356717,11.044176177015999,0.6399993896484375,0.09443388543711961,0.312000083923337,-1.0504524457286948,1.6744526135753688,-0.3692261809026789,0.9932263487493529,1.2437988281250014,32.984351751066015,-17.323950475406527,0.6812262648260162,2,0.3149986267089844,-0.14500045776367188,0.2524995803833008,-0.9400005340576172,2.540000915527351,2,0.051635870889521485,1.9047593097184379,44.91999816894531,1.6376859668618247,44.52000045776367,-3.093043887119525,45.5,0.051635870889521485
8805,2015-02-12,45.22000122070313,45.25,44.79999923706055,45.040000915527344,4683700.0,0.006454505086970652,2.750039736783546,3.6000610360872174,59.164408013523186,55.49502568549415,-0.027986260600336266,-0.6827932573900384,-0.2680742388937105,-1.7516454274644033,10.643985095808844,0.4500007629394531,0.24362223938799588,0.5550008773803796,-0.8231210523692738,1.933122807130033,-0.1340600874944471,1.2440618422552063,0.9183219604492123,48.16764697071109,-5.577394138722539,0.6890609648748275,2,0.02499771118163352,-0.43500137329102273,-0.21250152587891336,-1.230001449584968,2.25,3,0.03670941624504187,1.1694888953544758,44.93000030517578,1.9047593097184379,44.91999816894531,1.6376859668618247,44.52000045776367,0.03670941624504187
8806,2015-02-13,46.09000015258789,46.16999816894531,45.02000045776367,45.04999923706055,6524900.0,0.019239250517455675,-1.0909078298503943,5.7777730682827375,62.124974072016634,57.10116055536653,-0.7705117854369519,-1.4590550324811744,-1.1334908172636915,-2.605308202541451,10.565587171237812,1.1499977111816406,0.4925370235210593,1.3179998397827148,-0.15539333960343527,2.791393019168865,0.5813032500896398,2.05469642947579,-1.6899986267089844,95.7220287673217,40.3814925183936,0.736696589693076,2,-0.8350009918212891,-1.3050003051757812,-1.1625003814697266,-1.864999771118164,0.9099998474121094,4,0.03775226020191491,2.750039736783546,45.22000122070313,1.1694888953544758,44.93000030517578,1.9047593097184379,44.91999816894531,0.03775226020191491
8807,2015-02-17,46.40999984741211,46.52999877929688,46.0,46.04999923706055,6366400.0,0.006942931086240112,-1.3043471049707571,0.34615412830576237,67.38851014635301,58.08394862533883,-1.0119424374032775,-1.7158084730361978,-1.459924670149178,-2.89257465183897,10.408350726589322,0.5299987792968821,0.5678853554854442,1.5419996261596651,-0.09512976378248794,3.179129016101818,0.7234349311885921,2.360564321130738,-1.9745983886718719,94.36624006476008,33.44428734080289,0.8185646949710765,2,-0.9950008392333984,-1.4650001525878906,-1.4825000762939453,-2.184999465942383,0.11999893188477273,1,0.014652021275834981,-1.0909078298503943,46.09000015258789,2.750039736783546,45.22000122070313,1.1694888953544758,44.93000030517578,0.014652021275834981
8808,2015-02-18,46.40999984741211,46.52999877929688,46.1500015258789,46.2599983215332,4051400.0,0.0,-1.054066314747606,0.41667019878777606,69.78889350767523,59.620808921951635,-1.0292547820676745,-1.6267302338240768,-1.460366325874773,-2.8615848383273246,10.545340201751488,0.37999725341798296,0.6905819829893787,1.432499694824216,-0.3116013693842845,3.1766007590327163,0.5604491627199621,2.3045502269284697,-1.8908144958496038,93.9086756399305,24.73729404933792,0.8720505321042503,2,-0.9950008392333984,-1.4650001525878906,-1.515000343322754,-2.184999465942383,0.09000015258789062,2,0.021116128969153047,-1.3043471049707571,46.40999984741211,-1.0909078298503943,46.09000015258789,2.750039736783546,45.22000122070313,0.021116128969153047
8809,2015-02-19,46.61000061035156,46.66999816894531,46.09000015258789,46.36000061035156,6590300.0,0.00430943252740823,2.13516578686902,1.6666497126290627,61.382796071062614,59.64613738811114,-1.1214416506912244,-1.7137617102011262,-1.6523685404702064,-3.0190588576181696,10.424769173367043,0.5799980163574219,0.7871727336392809,1.505000495910643,-0.3272888060834447,3.337289797904731,0.5888558449135957,2.4211451469076906,-2.010382721679683,96.79157257414694,29.330417341695792,0.9161446509970452,2,-1.1250019073486328,-1.595001220703125,-1.715001106262207,-2.385000228881836,0.1699981689453196,3,0.017807294689738296,-1.054066314747606,46.40999984741211,-1.3043471049707571,46.40999984741211,-1.0909078298503943,46.09000015258789,0.017807294689738296
8810,2015-02-20,47.47999954223633,47.56999969482422,46.4000015258789,46.52999877929688,6512400.0,0.01866549925964911,1.070791261988447,3.800003051757784,71.5872746759027,61.26863905111593,-1.9048744135715623,-2.4751757072779554,-2.5173120904030384,-3.841199949293639,11.08103519700315,1.1699981689453196,0.7675897840883792,2.225499534606932,0.13479357204587217,4.316205497167992,1.1801465533264022,3.270852515887462,-2.7561588367480425,96.4705811954816,27.109267278239656,1.0453529812805307,2,-1.5450000762939453,-2.0149993896484375,-2.5850000381469727,-3.029998779296875,-0.3999977111816406,4,-0.00021057964679005448,2.13516578686902,46.61000061035156,-1.054066314747606,46.40999984741211,-1.3043471049707571,46.40999984741211,-0.00021057964679005448
8811,2015-02-23,47.31999969482422,47.5,47.02000045776367,47.33000183105469,5608100.0,-0.003369836751362598,1.742866485013624,-0.010528555997703231,67.4457170696293,62.99714531912274,-1.6310838002589776,-2.153059134412949,-2.34530758876636,-3.632030455538228,11.772766652027332,0.4799995422363281,0.8194985818428293,1.8924997329711886,-0.2832312372176986,4.068230703160076,0.8046342478767485,2.9803652180656286,-2.36846627018906,84.07643002580389,15.685852829283391,1.0878654850944425,2,-1.3349990844726562,-1.8549995422363281,-2.4700002670288086,-2.8050003051757812,-0.9899978637695312,0,0.0031699392824662276,1.070791261988447,47.47999954223633,2.13516578686902,46.61000061035156,-1.054066314747606,46.40999984741211,0.0031699392824662276
8812,2015-02-24,47.47000122070313,47.59000015258789,47.13000106811523,47.27000045776367,4789000.0,0.0031699392824662276,1.0909114553982793,-19.99580472921505,64.80141570496056,64.05766966639517,-1.4735844738391748,-2.1519112589463703,-2.4468193538819563,-3.7265410655260567,12.034517960462557,0.45999908447266336,0.7954282359692613,1.8765012741088967,-0.3934054802635316,4.146408028481325,0.7415478969226825,3.011454651295111,-2.30899049445285,92.00007120768277,26.226813305049774,1.1349533771862157,2,-1.395000457763679,-1.9950008392334055,-2.6275014877319407,-2.710000991821296,-1.5800018310546946,1,-0.009901015559657278,1.742866485013624,47.31999969482422,1.070791261988447,47.47999954223633,2.13516578686902,46.61000061035156,-0.009901015559657278
8813,2015-02-25,47.4000015258789,47.7400016784668,47.2400016784668,47.54999923706055,4777400.0,-0.0014746090799278022,-1.1276713173764477,-0.7499856949398322,72.52526560286793,66.24547276266568,-1.1340595315704576,-1.8856048778223524,-2.3310449648570923,-3.5943476163435477,12.357935828859585,0.5,0.8291770582967359,1.6205015182495046,-0.5982848177786053,3.8392878542776145,0.5111083502354461,2.729894686263563,-1.996091856994859,79.3939492021506,12.866278756344826,1.1093931680140556,2,-1.1300010681152273,-1.8500003814697195,-2.602501869201653,-2.640001296997063,-1.2700004577636719,2,-0.01835448773365589,1.0909114553982793,47.47000122070313,1.742866485013624,47.31999969482422,1.070791261988447,47.47999954223633,-0.01835448773365589
8814,2015-02-26,47.61000061035156,47.709999084472656,47.099998474121094,47.31999969482422,5112300.0,0.004430360289292556,1.489809264305177,-1.9333689377176673,70.94015979341947,67.5538896270986,-1.0325003282357912,-1.8601900846136488,-2.4670621583824257,-3.740779403718946,12.915555741832929,0.6100006103515625,0.9996176315674816,1.6205005645751953,-0.4436552817621191,3.6846564109125097,0.5884226414065381,2.6525784877438525,-1.925759900317594,90.29842885732754,24.436761323501543,1.032077923168657,2,-1.2299995422363281,-2.059999465942383,-2.8125009536743164,-2.8500003814697266,-1.3100013732910156,3,-0.023314442262582613,-1.1276713173764477,47.4000015258789,1.0909114553982793,47.47000122070313,1.742866485013624,47.31999969482422,-0.023314442262582613
8815,2015-02-27,47.36999893188477,47.88000106811523,47.36999893188477,47.47999954223633,5805800.0,-0.005040992971854896,-8.27271466222871,-0.37931125200597376,69.60166407155315,68.38463296038044,-0.5089730095873293,-1.532583772296995,-2.146927376018823,-3.447221653947537,13.809842302450004,0.5100021362304545,1.1186856044053002,1.2749988555908303,-0.847041435233514,3.3970391464151746,0.2139787101786581,2.3360190010030024,-1.4390669056388674,40.69746810738038,-24.4459528652122,1.0610201454121706,2,-0.42999839782715554,-1.7499980926513743,-2.5974998474121165,-2.5949993133544993,-1.1800003051757955,4,-0.012455143886244913,1.489809264305177,47.61000061035156,-1.1276713173764477,47.4000015258789,1.0909114553982793,47.47000122070313,-0.012455143886244913
8816,2015-03-02,47.22000122070313,47.63000106811523,47.13000106811523,47.34000015258789,7016300.0,-0.0031665128681410692,-2.3333418104597685,1.0908933277847195,84.26398101558111,70.25968527918356,-0.20319619998631566,-1.2530856732536861,-1.9149531798769814,-3.2530976589196996,14.33991510555496,0.5,1.277451606523094,1.0020009994506935,-1.0790072787872234,3.0830092776886104,-0.03850313966826491,2.042505138569652,-1.0161995285955214,15.384916345924474,-54.206030730557636,1.0405041391189598,3,-0.2350006103515696,-1.6000003814697337,-2.447502136230476,-2.4450016021728587,-0.6100006103515696,0,-0.0029648324021445127,-8.27271466222871,47.36999893188477,1.489809264305177,47.61000061035156,-1.1276713173764477,47.4000015258789,-0.0029648324021445127
8817,2015-03-03,47.09000015258789,47.13999938964844,46.66999816894531,47.13999938964844,6018900.0,-0.002753093281544494,17.800335698481728,0.4166640175477883,79.564043743224,71.34581308313342,0.03733269145592999,-1.0293696056402553,-1.7305205818781886,-3.0649078198644375,15.214810999338713,0.5500030517578196,1.3717846085407785,0.7789999008178725,-1.282250962738793,2.840250764374538,-0.25162553096046025,1.8096253325962053,-0.651530547839215,34.71082457163595,-37.94197270176855,1.0306254317783323,3,-0.10499954223632812,-1.4699993133544922,-2.345001220703125,-2.315000534057617,-0.09000015258789062,1,-0.01613927201254084,-2.3333418104597685,47.22000122070313,-8.27271466222871,47.36999893188477,1.489809264305177,47.61000061035156,-0.01613927201254084
8818,2015-03-04,47.0099983215332,47.47999954223633,46.81999969482422,46.86999893188477,5558500.0,-0.001698913374292954,-4.500047684140255,-2.800030518043651,77.80744763208362,73.17077436769132,0.23623764629919464,-0.9027154204746708,-1.6445739187008854,-2.9374493467232625,15.535114353983895,0.6599998474121094,1.3740109612540934,0.639998245239255,-1.430811719198104,2.710808209676614,-0.3954067369794245,1.6754032274579345,-0.3697143119132136,28.0991188385695,-47.523723715279885,1.03540498221868,3,0.13000297546386008,-1.3899974822998047,-2.294999122619629,-2.2349987030029297,0.14000320434569602,2,-0.02382469627470174,17.800335698481728,47.09000015258789,-2.3333418104597685,47.22000122070313,-8.27271466222871,47.36999893188477,-0.02382469627470174
8819,2015-03-05,47.43999862670898,47.5,46.81999969482422,46.88000106811523,4842600.0,0.00914699682043607,-1.0000000000000417,4.000000000000203,78.608206119441,73.9508778614178,-0.0711256332003174,-1.216293329071057,-2.072536759633685,-3.3088675707635886,16.281073210224502,0.6800003051757812,1.318592617884235,0.9564985275268469,-1.0860207261709434,2.9990177812246372,-0.06476109932204821,1.977758154375742,-0.7700004577636648,63.636248995097446,-14.820875520117909,1.0212596268488965,3,-0.16499900817870383,-1.8199977874755788,-2.917499542236321,-2.664999008178704,-0.9099998474120952,3,-0.02761377732958481,-4.500047684140255,47.0099983215332,17.800335698481728,47.09000015258789,-2.3333418104597685,47.22000122070313,-0.02761377732958481
8820,2015-03-06,46.5,47.2599983215332,46.349998474121094,47.18000030517578,7264900.0,-0.019814474155143702,1.1666757493188011,-1.214291553133515,55.189870483809734,72.58911712966005,0.7992954515138919,-0.22066341712209692,-1.1516976516654296,-2.313721126397013,16.79101465697044,1.0900001525878835,1.2255437160764373,-0.026000022888183594,-2.0305149681753107,1.9785149223989436,-1.0282574955317472,0.97625744975538,1.3800010681152273,11.718845460370506,-61.88770973429577,1.0022574726435631,3,0.6149997711181641,-0.7099990844726562,-2.0074996948242188,-1.7250003814697266,0.20000076293945312,4,-0.004301091676117252,-1.0000000000000417,47.43999862670898,-4.500047684140255,47.0099983215332,17.800335698481728,47.09000015258789,-0.004301091676117252
8821,2015-03-09,46.83000183105469,46.97999954223633,46.4000015258789,46.5,4465200.0,0.007096813571068505,-1.1886768008291269,-0.4852965925792952,55.30305146658625,71.53374332539624,0.4386015603281521,-0.4700138258933464,-1.4764648041961195,-2.576196647645496,16.932396631164327,0.579998016357429,1.2293925234880163,0.23750171661377095,-1.7111645801564492,2.186168013383991,-0.7368314317713427,1.2118348649988846,1.01939918518066,41.73936696012154,-28.03330276168183,0.9743331483851102,3,0.28499794006347656,-0.7500019073486328,-2.172501564025879,-2.055002212524414,0.0,0,-0.013666521019038314,1.1666757493188011,46.5,-1.0000000000000417,47.43999862670898,-4.500047684140255,47.0099983215332,-0.013666521019038314
8822,2015-03-10,46.16999816894531,46.61000061035156,46.15999984741211,46.41999816894531,5106100.0,-0.014093607437608568,-2.333380428946848,-0.7575715540759236,47.40258292619893,68.74233413909968,0.9999639979892478,0.3372316266436286,-0.8181430628696447,-1.8540544763787352,17.842968316287077,0.6700019836425781,1.0638639780451769,-0.5050018310546847,-2.208515539863548,1.1985118777541786,-1.3567586854591127,0.3467550233497434,1.6494147964477506,0.74614331303573,-63.24818741408503,0.8517568544044309,3,0.8500022888183594,-0.08999824523925781,-1.4574975967407227,-1.394998550415039,0.3500022888183594,1,0.009530051090671288,-1.1886768008291269,46.83000183105469,1.1666757493188011,46.5,-1.0000000000000417,47.43999862670898,0.009530051090671288
8823,2015-03-11,46.29999923706055,46.6500015258789,46.209999084472656,46.38999938964844,5030800.0,0.0028157044243219964,-2.25927181791204,0.3600006103515625,46.59339664323916,66.0371382335241,0.7794901255523001,0.3329902969169538,-0.9531857199393556,-1.9037646881633634,18.822523331925918,0.48000335693358664,0.9431377763907562,-0.44400081634521626,-1.9483579295525715,1.060356296862139,-1.1961793729488974,0.3081777402584649,1.4530372036132775,10.447714455708239,-47.35740591598649,0.7521785566036789,3,0.720001220703125,-0.20999908447265625,-1.6674985885620117,-1.5249996185302734,-0.049999237060546875,2,0.015118807224064446,-2.333380428946848,46.16999816894531,-1.1886768008291269,46.83000183105469,1.1666757493188011,46.5,0.015118807224064446
8824,2015-03-12,47.25,47.31000137329102,46.349998474121094,46.47000122070313,5209700.0,0.020518375347596818,1.133336159030203,-8.666638409697713,47.51620831338793,63.58319870483908,-0.2536176040062017,-0.45775978292766695,-1.8892334463352185,-2.766815968675459,20.36275049998796,1.0100021362304759,0.8551698004110051,0.38999996185302876,-0.8620299662783424,1.6420298899844,-0.23601500221265326,1.0160149259187108,0.43931497694335775,94.78249620189283,40.138760439887164,0.6260149640656844,3,-0.3549995422363281,-1.1599998474121094,-2.554999351501465,-2.4750003814697266,-0.6199989318847727,3,-0.0021163698226688288,-2.25927181791204,46.29999923706055,-2.333380428946848,46.16999816894531,-1.1886768008291269,46.83000183105469,-0.0021163698226688288
8825,2015-03-13,46.88000106811523,47.22999954223633,46.61000061035156,47.209999084472656,4744100.0,-0.007830665225074585,2.351355252440898,-0.4230750420595615,45.45456694979971,59.27104158641892,0.044215343775867666,0.045301274111814394,-1.5121946342523884,-2.325027754117194,21.921591188999976,0.6399993896484375,0.7202085589544751,-0.0629989624023537,-1.0491156326387525,0.9231177078340451,-0.5560572975205531,0.4300593727158457,0.7481413036468822,62.60871872781573,11.20520075893495,0.49305833511820113,3,-0.05000114440917258,-0.7900009155273366,-2.19000053405761,-2.105001449584954,0.23999786376954546,4,-0.0074659189599805,1.133336159030203,47.25,-2.25927181791204,46.29999923706055,-2.333380428946848,46.16999816894531,-0.0074659189599805
8826,2015-03-16,47.83000183105469,47.849998474121094,47.11999893188477,47.11999893188477,4763600.0,0.020264520932052443,-1.0563283420104121,-2.151536869848615,53.191490800774226,56.34075792614672,-0.905366118096147,-0.8091443935094489,-2.4223719299413204,-3.2065664721845906,22.73508442182826,0.9699974060058665,0.6016281600520514,0.800001716613771,-0.17622162119756268,1.7762250544251046,0.31189004770810413,1.2881133855194378,-1.6700019836425781,98.81676572096708,50.377716910516654,0.48811166890566754,3,-0.8250026702880859,-1.7400016784667969,-3.1400012969970703,-3.055002212524414,0.5199966430664062,0,-0.023625361171982107,2.351355252440898,46.88000106811523,1.133336159030203,47.25,-2.25927181791204,46.29999923706055,-0.023625361171982107
8827,2015-03-17,47.09000015258789,47.79999923706055,47.06999969482422,47.43000030517578,5609100.0,-0.01547149592593855,-2.8420920544094765,-0.4788714989549969,47.54357423928341,52.97810532694669,-0.18479791457760797,-0.016429071187211264,-1.6464560786566977,-2.416560235489044,23.193466922458498,0.7600021362304688,0.48174792787801124,0.026000022888183594,-0.905652349351648,0.9576523951280151,-0.43982616323172863,0.4918262090080958,-0.8962003326415982,53.65862168423598,8.757795569728543,0.46582618611991483,3,-0.08500099182128906,-1.0,-2.3050003051757812,-2.2900009155273438,1.3699989318847656,1,-0.005521306449155161,-1.0563283420104121,47.83000183105469,2.351355252440898,46.88000106811523,1.133336159030203,47.25,-0.005521306449155161
8828,2015-03-18,47.38999938964844,47.6500015258789,46.38999938964844,46.86999893188477,6656700.0,0.006370763136301694,1.4230700103803504,-1.5294124246877911,48.281242921958565,49.60844274944865,-0.4751974543523829,-0.2521738587132205,-1.906636978211111,-2.651529070445214,23.26350677217569,1.2600021362304616,0.3218042718103078,0.2769992828369112,-0.6119298033100833,1.1659283689839057,-0.16746526023658248,0.7214638259104049,-1.163075596618647,69.33339436848959,28.928559094588095,0.4444645430734966,3,-0.38500022888183594,-1.2499980926513672,-2.604999542236328,-2.5900001525878906,0.9300003051757812,2,-0.018358281137154875,-2.8420920544094765,47.09000015258789,-1.0563283420104121,47.83000183105469,2.351355252440898,46.88000106811523,-0.018358281137154875
8829,2015-03-19,47.43999862670898,47.540000915527344,47.13000106811523,47.459999084472656,4013600.0,0.0010550588247413284,3.555449594167964,-0.038462384917301355,50.56360401888047,49.09441314223429,-0.586917317494084,-0.24960064838768403,-1.898974628750139,-2.6489593681541663,23.19084938126692,0.4099998474121165,0.19965682775880111,0.28549861907958274,-0.5817900263896547,1.1527872645488202,-0.14814570365503243,0.7191429418141979,-1.1806133400573628,71.91780106079956,30.246684665599304,0.4336443227346176,3,-0.4349994659423757,-1.2199974060058523,-2.5699987411498952,-2.6399993896484304,0.050003051757819605,3,-0.02508428881022351,1.4230700103803504,47.38999938964844,-2.8420920544094765,47.09000015258789,-1.0563283420104121,47.83000183105469,-0.02508428881022351
8830,2015-03-20,47.47000122070313,47.77000045776367,47.33000183105469,47.65999984741211,7563000.0,0.000632432438083308,1.1463355632263046,9.49971390424956,52.05254124751011,48.73324534011473,-0.5194846896644023,-0.2955433593531964,-1.881383694749978,-2.6261638638918186,22.372004981371386,0.4399986267089844,0.08561228500220608,0.3160011291504006,-0.5505087054898539,1.182510963790655,-0.11725378816972665,0.7492560464705278,-1.1788036703021305,73.97277454079948,27.779635903490387,0.43325491732012716,3,-0.46500205993653054,-1.1300010681152415,-2.4550018310546946,-2.6700019836425852,0.11999893188475852,4,-0.01769538931929826,3.555449594167964,47.43999862670898,1.4230700103803504,47.38999938964844,-2.8420920544094765,47.09000015258789,-0.01769538931929826
8831,2015-03-23,47.47000122070313,47.72999954223633,47.22000122070313,47.47000122070313,3931100.0,0.0,-1.039993286132784,-0.0,53.18792279219991,49.3760608807815,-0.4684121831030055,-0.29906251818844254,-1.8624678426685009,-2.5693170176136135,21.44183380970842,0.509998321533196,-0.07546487445992511,0.3085010528564496,-0.5666124696090122,1.1836145753219114,-0.12905570837627778,0.7460578140891769,-1.147627651827726,76.59588283196713,27.75440129944711,0.4375567612327306,3,-0.4400024414062571,-1.020000457763679,-2.4550018310546946,-2.6700019836425852,-0.3000030517578196,0,-0.007373125759805421,1.1463355632263046,47.47000122070313,3.555449594167964,47.43999862670898,1.4230700103803504,47.38999938964844,-0.007373125759805421
8832,2015-03-24,47.0,47.63000106811523,46.9900016784668,47.31000137329102,4595800.0,-0.009901015559657278,-2.878807495347154,-100.0,49.921273181758934,49.74582494061703,0.14718428102249703,0.14115930713305147,-1.3631480338687822,-2.0487762962585165,20.24220711779909,0.6399993896484304,-0.06795139831995556,-0.13800010681152486,-1.0034208215280174,0.7274206079049677,-0.5707104641697711,0.2947102505467214,-0.6470739330196835,44.20290856620015,-6.962342475349075,0.4327103573582473,3,0.09999847412109375,-0.05999946594238281,-1.9800004959106445,-2.200000762939453,-0.5800018310546875,1,0.028723371789810548,-1.039993286132784,47.47000122070313,1.1463355632263046,47.47000122070313,3.555449594167964,47.43999862670898,0.028723371789810548
8833,2015-03-25,46.52999877929688,47.5,46.5,47.040000915527344,5061100.0,-0.01000002597240679,-2.5087738084084004,1.6451608933734705,42.87951248371009,49.23063651509727,0.7300103200619077,0.5719651539117265,-0.8809356389941385,-1.5342876645744212,18.628047604196972,1.0,-0.09581335771338928,-0.5645011901855383,-1.4613614968167212,0.33235911644564453,-1.0129313435011298,-0.11607103686994691,-0.14713126417375122,2.362107754646529,-45.27480319961217,0.4484301533155897,3,0.5900001525878835,0.4550018310546804,-1.3499994277954173,-1.7150001525878977,0.15999984741209516,2,0.04147862359357091,-2.878807495347154,47.0,-1.039993286132784,47.47000122070313,1.1463355632263046,47.47000122070313,0.04147862359357091
8834,2015-03-26,46.5,46.790000915527344,46.099998474121094,46.40999984741211,4367400.0,-0.0006447191077560976,1.0597026822366586,-0.17647014824898896,50.0,49.735684631786185,0.7179317268364187,0.5423481494248819,-0.8075516831844141,-1.4714996322936713,17.378345126799164,0.69000244140625,-0.03091548241300046,-0.5389999389648423,-1.4389165059606697,0.360916628030985,-0.988958222462756,-0.08904165546692866,1.3499984741210938,23.95215872776571,-27.06207035693178,0.44995828349791217,3,0.47499847412109375,0.4850006103515625,-1.3200006484985352,-1.6850013732910156,0.5,3,0.039139778383316504,-2.5087738084084004,46.52999877929688,-2.878807495347154,47.0,-1.039993286132784,47.47000122070313,0.039139778383316504
8835,2015-03-27,46.77999877929688,47.02999877929688,46.41999816894531,46.61000061035156,3444400.0,0.00602147912466422,-1.2181717297822425,1.8888653414149055,49.53956741536731,49.32991536674098,0.4718789608444425,0.22754821358135757,-1.029378594341999,-1.718344786900495,15.764543692492552,0.6100006103515696,0.043015953538017015,-0.2295011520385657,-1.1223856485202077,0.6633833444430763,-0.6759434002793867,0.21694109620225532,1.034999694824215,41.717782796429134,-10.037163364046236,0.44644224824082107,3,0.1700000762939382,0.21000099182128196,-1.5299997329711985,-1.895000457763679,0.06999969482421164,4,0.015177488621144208,1.0597026822366586,46.5,-2.5087738084084004,46.52999877929688,-2.878807495347154,47.0,0.015177488621144208
8836,2015-03-30,47.08000183105469,47.209999084472656,46.88999938964844,47.0,2967200.0,0.006413062410993042,-1.1333095976806877,0.47060407503812773,58.97438212527233,50.60000513185085,0.06068167174730377,-0.08799243220993702,-1.2558858883688586,-1.9783229962770008,14.412214932023936,0.43000030517577414,0.0518556746863581,0.07750186920166158,-0.8106165051814784,0.9656202435848016,-0.3665573179899084,0.5215610563932316,0.7006966430664079,64.05239839334229,5.6037232995466795,0.44405918719157117,3,-0.1450023651123047,-0.09000205993652344,-1.3800020217895508,-1.7450027465820312,-0.5400009155273438,0,0.010832589245924895,-1.2181717297822425,46.77999877929688,1.0597026822366586,46.5,-2.5087738084084004,46.52999877929688,0.010832589245924895
8837,2015-03-31,46.33000183105469,46.97999954223633,46.33000183105469,46.83000183105469,5358100.0,-0.015930330731323106,-1.5999908447265625,-6.249856952126645,50.26364289109487,50.820271795088225,0.772807681006185,0.634692044672434,-0.4569983797601864,-1.19736250992095,14.057038625414064,0.75,0.0838749950880242,-0.6344982147216811,-1.570593155134702,0.3015967256913399,-1.102545684928188,-0.16645074451517416,1.4170826430664079,16.428793303578725,-46.105062772024695,0.4680474702065092,3,0.6049976348876953,0.6599979400634766,-0.6050014495849609,-0.9950027465820312,0.1699981689453125,1,0.01813072101645341,-1.1333095976806877,47.08000183105469,-1.2181717297822425,46.77999877929688,1.0597026822366586,46.5,0.01813072101645341
8838,2015-04-01,45.88999938964844,46.36999893188477,45.54999923706055,46.33000183105469,6369000.0,-0.009497138441969977,2.15386534031715,0.8800048828125,36.87260108932277,49.2990492473596,1.092552570330355,1.0397956384628344,0.03649091142100502,-0.7294422031720558,13.619557662645981,0.8199996948242259,-0.020722725250479357,-1.01850070953369,-2.070022107520934,0.033020688453554214,-1.544261408527312,-0.4927400105400679,1.8241433644726612,20.48193878559331,-36.404068908341515,0.5257606989936221,4,0.7700004577636719,0.8250007629394531,-0.11499881744384766,-0.5450000762939453,1.6800003051757812,2,0.01154933071139741,-1.5999908447265625,46.33000183105469,-1.1333095976806877,47.08000183105469,-1.2181717297822425,46.77999877929688,0.01154933071139741
8839,2015-04-02,46.13000106811523,46.38999938964844,45.72999954223633,46.11000061035156,3974000.0,0.005229934226604671,1.4444570031859958,-0.045455333610748175,42.57427313174655,48.245908345608086,0.7232426481887373,0.734266416859235,-0.1409742313661866,-0.9403259855317998,13.124616935446094,0.6599998474121094,-0.03018598585836685,-0.7129991531372113,-1.788058741786962,0.3620604355125394,-1.2505289474620866,-0.17546935881233594,1.4975759453234474,34.93987255233102,-20.345581398816265,0.5375297943248739,4,0.5099983215332102,0.5849990844726634,-0.2200002670288015,-0.710000991821282,1.2000007629394602,3,0.012139552257258046,2.15386534031715,45.88999938964844,-1.5999908447265625,46.33000183105469,-1.1333095976806877,47.08000183105469,0.012139552257258046
8840,2015-04-06,46.29999923706055,46.56999969482422,45.6500015258789,45.79999923706055,4083500.0,0.003685197593954026,-1.3000085831179375,24.999427808515463,32.08431269023204,45.90106277872276,0.4132879304968,0.5781589486866636,-0.2590334190723098,-1.074812633960235,13.289545469716918,0.9199981689453196,-0.06821636222255023,-0.5330009460449219,-1.6250803934871527,0.559078501397309,-1.0790406697660373,0.013038777676193547,1.244474665323004,45.18072704459749,-4.408357342640514,0.5460397237211161,4,0.29000091552734375,0.41500091552734375,-0.33499813079833984,-0.8799991607666016,0.8300018310546804,0,0.015118807224064446,1.4444570031859958,46.13000106811523,2.15386534031715,45.88999938964844,-1.5999908447265625,46.33000183105469,0.015118807224064446
8841,2015-04-07,46.18999862670898,46.599998474121094,46.15999984741211,46.29999923706055,3161100.0,-0.002375823156893664,-4.176510187595368,-0.2200012207031392,37.637365516460775,44.53618414924519,0.3605405275203495,0.6722187125759334,-0.07699125017897757,-0.9410759978759202,13.44559677541351,0.4399986267089844,-0.13795109954697438,-0.6110013961792049,-1.7403225731963303,0.5183197808379205,-1.1756619846877712,-0.04634080767063864,1.2746962890616516,44.755192522127416,-4.140704260098133,0.5646605885085637,4,0.33500099182129617,0.510000228881843,0.09000205993653054,-0.6999988555908132,0.8400001525879048,1,0.014288804222446494,-1.3000085831179375,46.29999923706055,1.4444570031859958,46.13000106811523,2.15386534031715,45.88999938964844,0.014288804222446494
8842,2015-04-08,46.61000061035156,46.75,45.9000015258789,46.209999084472656,6011800.0,0.009092920461784226,1.4999943901536186,-3.6363573311136506,39.627702746574975,44.17487195623018,-0.13477352988337543,0.30237362200188755,-0.4279349012924314,-1.3372134332782437,14.11718773156182,0.8499984741211009,-0.2196010312090948,-0.21299953460693644,-1.3071588949398603,0.8811598257259874,-0.7600792147733983,0.3340801455595255,0.778106478270665,88.3333916133934,40.28678640169867,0.5470796801664608,4,-0.23000144958496094,0.08999824523925781,-0.30749988555908203,-1.1200008392333984,2.05999755859375,2,-0.0015018170758974714,-4.176510187595368,46.18999862670898,-1.3000085831179375,46.29999923706055,1.4444570031859958,46.13000106811523,-0.0015018170758974714
8843,2015-04-09,47.0,47.11999893188477,46.45000076293945,46.5,4337300.0,0.008367289949398282,-1.2333329094770273,1.2499952316466079,44.63417606925254,43.57866929725824,-0.5041039584354721,-0.03425063360305103,-0.7277684359428775,-1.7005188193706289,14.545313000835755,0.6699981689453196,-0.3085854324565602,0.14199981689453267,-0.9261935716862482,1.2101932054753135,-0.39209687739585775,0.6760965111849231,0.31458277455976,91.83679294980381,44.876071665289814,0.5340966942903888,4,-0.6200008392333984,-0.3000011444091797,-0.6974992752075195,-1.510000228881836,1.7099990844726562,3,-0.010638297872340385,1.4999943901536186,46.61000061035156,-4.176510187595368,46.18999862670898,-1.3000085831179375,46.29999923706055,-0.010638297872340385
8844,2015-04-10,47.1500015258789,47.20000076293945,46.70000076293945,46.97999954223633,3759900.0,0.0031915218272107193,2.703697424377287,0.34000396728514204,46.2085423728812,43.20855540364867,-0.6171012081379033,-0.2025107450418986,-0.7752977979270099,-1.8284312706274832,14.083992268739559,0.5,-0.34042935150345954,0.29700126647948366,-0.7643808752465873,1.3583834082055546,-0.2336898043835518,0.8276923373425191,0.09399790718089207,96.77424118250707,51.03147158209886,0.5306910708630339,4,-0.7700023651122976,-0.45000267028807883,-0.7700004577636648,-1.5300006866455007,1.6899986267089915,4,0.008907702128382766,-1.2333329094770273,47.0,1.4999943901536186,46.61000061035156,-4.176510187595368,46.18999862670898,0.008907702128382766
8845,2015-04-13,46.52999877929688,47.11000061035156,46.5,46.77999877929688,3064500.0,-0.013149580626030777,-2.935518802913779,-1.4705710759565296,40.28925424423461,41.13243008353337,-0.04055512016480378,0.41099836003191115,-0.11755472433956982,-1.1772661259878703,13.69257202385879,0.6500015258788991,-0.296957532576279,-0.30550136566161257,-1.3765070979721443,0.7655043666489192,-0.8410042318168749,0.23000150049364976,0.670001983642571,48.46135562682932,6.347778387137893,0.5355028661552643,4,-0.1549987792968821,0.1700000762939382,-0.08249855041504617,-0.9099979400634837,2.479999542236321,0,0.01719327472051768,2.703697424377287,47.1500015258789,-1.2333329094770273,47.0,1.4999943901536186,46.61000061035156,0.01719327472051768
8846,2015-04-14,46.70000076293945,46.75,46.34000015258789,46.5099983215332,3244000.0,0.003653599572373434,1.827576227934019,-0.760009765625,46.696052639317976,40.73603116666927,-0.30187418563878765,0.1602131199821315,-0.2309438587372199,-1.3132040400933676,12.640428372014034,0.4099998474121094,-0.3023627570778942,-0.07899932861327841,-1.04298059418052,0.8849819369539631,-0.5609899613968992,0.40299130417034235,0.5,61.538438966275336,18.875809690069353,0.48199063278361975,4,-0.3250007629394531,-1.9073486328125e-06,-0.24750041961669922,-1.0799999237060547,2.4399986267089844,1,0.009207715163829677,-2.935518802913779,46.52999877929688,2.703697424377287,47.1500015258789,-1.2333329094770273,47.0,0.009207715163829677
8847,2015-04-15,46.83000183105469,46.95000076293945,46.59000015258789,46.81000137329102,4046600.0,0.002783748736432612,1.7692533415496574,0.10526421458396518,53.5714545216746,42.591459325819464,-0.3950335419782789,0.01026099691540594,-0.3168060817947378,-1.4078796189537144,11.498042826494709,0.3600006103515625,-0.32325616998473095,0.0640016555786147,-0.8892735424226075,1.0172768535798369,-0.4126359434219964,0.5406392545792258,0.3039988708496111,56.97689891946559,8.835799579269867,0.47663759900061203,4,-0.4050006866455078,-0.1300029754638672,-0.23250198364257812,-1.210000991821289,2.509998321533203,2,0.0042707012688940615,1.827576227934019,46.70000076293945,-2.935518802913779,46.52999877929688,2.703697424377287,47.1500015258789,0.0042707012688940615
8848,2015-04-16,46.52000045776367,46.88999938964844,46.38000106811523,46.61000061035156,3769000.0,-0.006619717300233807,-1.756755642159676,-4.499904634752696,50.22321865721397,43.44134216198252,0.015345181815277442,0.26534681505294344,0.01529911443406462,-1.0596856304621838,11.57994006336493,0.5099983215332102,-0.4387687649819938,-0.20249977111816264,-1.114383945387445,0.7093844031511196,-0.6584418582528073,0.25344231601648204,0.5506401855468752,20.93025318926208,-29.02013783889608,0.4559420871346422,4,-0.09499931335449219,0.17999839782714844,0.029999732971191406,-0.8999996185302734,2.5099983215332102,3,0.04621663134190346,1.7692533415496574,46.83000183105469,1.827576227934019,46.70000076293945,-2.935518802913779,46.52999877929688,0.04621663134190346
8849,2015-04-17,46.25,46.45000076293945,45.81000137329102,46.290000915527344,4312000.0,-0.00580396507108405,2.555546136565891,0.44445386343406945,44.07162387735655,44.77326562721858,0.339901875746385,0.46549040933433616,0.3259988451568816,-0.7582633357042639,11.91815103262733,0.7099990844726491,-0.4546421860032126,-0.41300029754638956,-1.2820503813098014,0.4560497862170223,-0.8475253394280955,0.02152474433531637,0.759814987060544,33.8460680718451,-16.43742165777615,0.4345250418817056,4,0.2550010681152344,0.4499988555908203,0.30500030517578125,-0.6299991607666016,2.3499984741210938,4,0.05318916939400342,-1.756755642159676,46.52000045776367,1.7692533415496574,46.83000183105469,1.827576227934019,46.70000076293945,0.05318916939400342
8850,2015-04-20,46.63000106811523,46.709999084472656,46.36999893188477,46.41999816894531,3371900.0,0.00821623931059956,-1.1935396542177377,-5.249952317375371,45.054952425427,45.597441950437045,0.01300159968052128,0.020376707490122214,-0.023522483892627122,-1.1047929343373468,11.808164282651253,0.45999908447265625,-0.33796635268730313,0.009000778198235082,-0.7726286500541946,0.7906302064506647,-0.38181393592797974,0.3998154923244499,0.3214212889453165,71.9298363025517,22.421885898616182,0.3908147141262148,4,-0.1249999999999929,0.06999778747559304,-0.13750076293944602,-1.0100002288818288,2.379997253417976,0,0.04739436058009927,2.555546136565891,46.25,-1.756755642159676,46.52000045776367,1.7692533415496574,46.83000183105469,0.04739436058009927
8851,2015-04-21,47.11999893188477,47.27999877929688,46.72000122070313,46.93999862670898,8616000.0,0.010508210434174714,1.2399902343749363,0.8571324771576415,59.2073988908067,47.77296374424056,-0.370125129072413,-0.5240554951557286,-0.47188262706055184,-1.5662734250301327,11.548683739384238,0.6499977111816548,-0.2568047153334163,0.5164987564087014,-0.1978737925532883,1.230871305370691,0.15931248192770653,0.8736850308896962,-1.5699996948242259,89.11563743184784,33.96009217133787,0.3571862744809934,4,-0.5749988555908203,-0.4200000762939524,-0.6599988937378001,-1.4999980926513743,2.1399993896484304,1,0.04011034449259121,-1.1935396542177377,46.63000106811523,2.555546136565891,46.25,-1.756755642159676,46.52000045776367,0.04011034449259121
8852,2015-04-22,48.349998474121094,48.4000015258789,47.11999893188477,47.25,7638400.0,0.026103556241891424,1.1333295186506211,6.111092273131379,74.2125443232455,51.05944910579534,-1.4833385996539832,-1.7367762739994035,-1.6135001190304905,-2.757758951493031,11.803600719007934,1.2800025939941264,-0.10027043293456472,1.6789983749389634,0.630091368756311,2.727905381121616,1.1545448718476337,2.203451878030293,-2.7653992462158214,98.06938035475235,36.936311035827295,0.5244535030913275,4,-1.2449970245361328,-1.3749980926513672,-1.8024988174438477,-2.7299976348876953,0.25,2,0.016339212832657823,1.2399902343749363,47.11999893188477,-1.1935396542177377,46.63000106811523,2.555546136565891,46.25,0.016339212832657823
8853,2015-04-23,48.459999084472656,48.61999893188477,47.83000183105469,48.349998474121094,6401900.0,0.0022750902548722696,2.6744025123754906,0.10000069358228314,73.53529359632876,54.095754797289516,-1.5248088654711225,-1.7863600926021945,-1.6449133106484979,-2.8296519418147525,12.770685606031723,0.7899971008300852,0.04157636262600306,1.6924989700317354,0.3769747399680057,3.008023200095465,1.0347368549998706,2.3502610850636003,-2.7627837646484394,94.30605030517579,28.626243615482224,0.6577621150318651,4,-1.2449989318847585,-1.375,-1.9124994277954102,-2.839998245239258,0.479999542236321,3,0.01815932902890216,1.1333295186506211,48.349998474121094,1.2399902343749363,47.11999893188477,-1.1935396542177377,46.63000106811523,0.01815932902890216
8854,2015-04-24,48.31999969482422,48.52000045776367,48.09000015258789,48.36000061035156,3451000.0,-0.0028889680621825287,1.3888865341414827,-0.3636426688861146,70.52841982677282,57.45566208423821,-1.3425783393714212,-1.584244868635409,-1.42665545315176,-2.6561235775399865,13.221045667841636,0.43000030517578125,0.15318533666021494,1.4614995956420884,-0.017721229896530133,2.940720421180707,0.7218891828727791,2.2011100084113977,-2.4474173582763683,86.66670057508648,17.634065214898158,0.7396104127693097,4,-1.104999542236321,-1.2350006103515625,-1.7474994659423828,-2.6999988555908203,0.6199989318847585,4,0.01469368975490104,2.6744025123754906,48.459999084472656,1.1333295186506211,48.349998474121094,1.2399902343749363,47.11999893188477,0.01469368975490104
8855,2015-04-27,47.4900016784668,48.4000015258789,47.38000106811523,48.27999877929688,5254500.0,-0.017177111374161003,-1.0198062432723074,19.74947549113121,61.52483540683977,59.10330461396285,-0.4046348216563942,-0.7360664229885572,-0.5357791249676893,-1.7940488554283007,13.715279218851284,1.0200004577636719,0.20122363585896608,0.596001434326169,-0.9091388299844354,2.1011416986367735,-0.15656869782913674,1.3485715664814748,-1.4525743461987304,40.52638870205736,-30.272759172431947,0.7525701321553034,4,-0.27500152587889914,-0.4050025939941406,-0.8775014877319336,-1.8700008392333984,1.3699989318847656,0,0.023373273455949306,1.3888865341414827,48.31999969482422,2.6744025123754906,48.459999084472656,1.1333295186506211,48.349998474121094,0.023373273455949306
8856,2015-04-28,47.59000015258789,47.72999954223633,47.0099983215332,47.61999893188477,3788400.0,0.0021056742595659816,4.760009765625,0.03797327770616,59.21051593746487,59.729866993495094,-0.40801782253221575,-0.8389093898059343,-0.6005290742674276,-1.8754339467083767,14.561116400899762,0.720001220703125,0.23561396095211506,0.6704999923706083,-0.8648853451884193,2.205885329929636,-0.09719267640890905,1.4381926611501257,-1.3976185243428247,36.02494479353239,-31.211374515019067,0.7676926687795148,4,-0.3749999999999929,-0.5050010681152344,-0.9175004959106445,-1.9699993133544922,1.0900001525878906,1,0.02983816273150608,-1.0198062432723074,47.4900016784668,1.3888865341414827,48.31999969482422,2.6744025123754906,48.459999084472656,0.02983816273150608
8857,2015-04-29,47.16999816894531,47.63999938964844,46.88000106811523,47.27999877929688,3566600.0,-0.00882542513754836,-1.2029102488970218,3.666836215665696,51.588766121533986,59.881594489530656,0.07295668379515519,-0.37181341564348,-0.15974840223810105,-1.4464167783253004,14.721370882693584,0.7599983215332102,0.35005024310361676,0.20849819183349894,-1.3047868315973972,1.721783215264395,-0.5481443198819491,0.965140703548947,-0.8319595024818653,16.666520509504142,-45.49756312647071,0.7566425117154472,4,0.04500198364258523,-0.08499908447265625,-0.42999839782714844,-1.549997329711914,1.2800025939941406,2,0.04430782772350961,4.760009765625,47.59000015258789,-1.0198062432723074,47.4900016784668,1.3888865341414827,48.31999969482422,0.04430782772350961
8858,2015-04-30,46.41999816894531,47.20000076293945,46.2599983215332,46.93000030517578,5963600.0,-0.015899937017461396,-1.2650611269418146,4.636357331113586,43.865522728525875,59.85869436188281,0.9021503280283127,0.4426220878552556,0.6027436321640707,-0.688637546730952,14.224157302555913,0.94000244140625,0.40018625418996123,-0.5680017471313477,-2.019586411825081,0.8835829175623857,-1.2937940794782108,0.15779058521551548,2.2000007629394602,7.079632574108021,-48.611865734691285,0.7257923323468652,4,1.0200004577636719,0.6650009155273438,0.600001335144043,-0.7999973297119141,2.0200004577636648,3,0.04696252458351435,-1.2029102488970218,47.16999816894531,4.760009765625,47.59000015258789,-1.0198062432723074,47.4900016784668,0.04696252458351435
8859,2015-05-01,46.68999862670898,46.93000030517578,46.4000015258789,46.709999084472656,3410100.0,0.005816468513871964,1.3043279955551073,0.039216419585036445,51.42856948229798,60.566874034868476,0.783523148416208,0.22843849566654484,0.34218258758436804,-0.9461759598749566,13.732963842144159,0.5299987792968821,0.41260994464040834,-0.3260011672973704,-1.7286812010565527,1.0766788664618119,-1.0273411841769615,0.37533884958222075,1.882800292968767,20.093442117403107,-35.00432192100558,0.7013400168795906,5,0.7500000000000071,0.395000457763679,0.3625011444091868,-1.0699977874755788,1.490001678466804,4,0.0481901920363923,-1.2650611269418146,46.41999816894531,-1.2029102488970218,47.16999816894531,4.760009765625,47.59000015258789,0.0481901920363923
8860,2015-05-04,47.0,47.34000015258789,46.77999877929688,46.77999877929688,3126900.0,0.006639566982417744,-4.090893327784978,-10.99980926949793,52.61323300815375,59.83418893679591,0.5939899402062565,-0.02786009747049434,0.017370533848676928,-1.2483326570852569,13.30736124455385,0.6500015258789134,0.4774876819376672,-0.050999832153323155,-1.4127925908444752,1.3107929265378289,-0.7318962114988992,0.6298965471922529,1.5265429077148553,50.34020843280948,-3.7799783306019705,0.6808963793455747,5,0.4399986267089844,0.08499908447265625,-0.020000457763671875,-1.3799991607666016,1.5,0,0.04127656652572287,1.3043279955551073,46.68999862670898,-1.2650611269418146,46.41999816894531,-1.2029102488970218,47.16999816894531,0.04127656652572287
8861,2015-05-05,46.849998474121094,47.209999084472656,46.77999877929688,47.02000045776367,4377700.0,-0.0031915218272107193,-1.7741832277118883,-0.7727320016646109,50.173581906685655,57.163193112733715,0.784123113854335,0.18353196774639002,0.15567104675659493,-1.0869679285157474,12.909730617901094,0.43000030517577414,0.60227417203226,-0.23400135040283487,-1.5387357407099032,1.0707330399042334,-0.8863685455563655,0.4183658447506957,1.6312135418701317,42.75360115435967,-10.550616004359128,0.6523671951535338,5,0.5900001525878906,0.2350006103515625,0.12000083923339844,-1.2299976348876953,2.210002899169929,1,0.04290292853137978,-4.090893327784978,47.0,1.3043279955551073,46.68999862670898,-1.2650611269418146,46.41999816894531,0.04290292853137978
8862,2015-05-06,46.540000915527344,46.97999954223633,46.22999954223633,46.849998474121094,3832700.0,-0.00661681043095419,1.6315803563063003,1.8234937731403569,50.173615135345635,54.56745106151337,0.9056061950141441,0.5143894529259896,0.44528840676834847,-0.7502095821734471,12.401398946350017,0.75,0.6955586008777814,-0.5404989242553739,-1.8509500919655792,0.7699522434548314,-1.1957245081104801,0.11472665959973227,1.8967868265747185,27.92803629115403,-28.253841835662698,0.6552255838551039,5,0.8349990844726562,0.5449981689453125,0.4224987030029297,-0.9200000762939453,2.1299972534179688,2,0.04598193699077613,-1.7741832277118883,46.849998474121094,-4.090893327784978,47.0,1.3043279955551073,46.68999862670898,0.04598193699077613
8863,2015-05-07,46.5,46.72000122070313,46.36999893188477,46.43999862670898,4488900.0,-0.0008594953747411704,-2.500009536707033,-0.19355434140581146,52.26039832898287,52.53767089509226,0.7133606034742925,0.5428428299349193,0.4662807586733777,-0.6848458472886989,12.504820066080885,0.3500022888183594,0.6778762724380201,-0.555499839782712,-1.8912504144201137,0.7802507348546897,-1.2233751271014128,0.11237544753598883,1.848516214107434,24.324352189153895,-33.25014269981631,0.6678752873187014,5,0.8150005340576172,0.5849990844726562,0.46249961853027344,-0.8799991607666016,1.5699996948242188,3,0.04193550027826776,1.6315803563063003,46.540000915527344,-1.7741832277118883,46.849998474121094,-4.090893327784978,47.0,0.04193550027826776
8864,2015-05-08,47.56999969482422,47.70000076293945,47.02999877929688,47.099998474121094,4296400.0,0.023010746125252002,-1.196725617229935,7.833174391250901,57.5562622084163,52.09671831748965,-0.5299439193566755,-0.5207789432687875,-0.6174558591546457,-1.7107085265522528,12.357379546856793,1.2000007629394531,0.48332894614470945,0.4934999465942411,-0.8615724109903269,1.8485723041788091,-0.18403623219803933,1.1710361253865216,0.6937758524083719,91.15639726795241,33.93551171399096,0.6775361787922833,5,-0.5900001525878906,-0.4349994659423828,-0.8824996948242188,-1.9499988555908203,0.9099998474121094,4,0.01828881516640868,-2.500009536707033,46.5,1.6315803563063003,46.540000915527344,-1.7741832277118883,46.849998474121094,0.01828881516640868
8865,2015-05-11,47.33000183105469,47.7400016784668,47.22999954223633,47.27999877929688,3551400.0,-0.005045151677721016,-5.799959310309751,0.10638919550677016,51.758819015219764,51.26875199279576,-0.3520507119042122,-0.2295426119331978,-0.386529784954746,-1.4238486984954903,11.94789381337367,0.5100021362304688,0.2675346522399451,0.2135019302368164,-1.1207157550468025,1.5477196155204354,-0.45360691240499307,0.8806107728786259,0.8524226759780547,72.8477306372809,18.849127979474773,0.6671088426418108,5,-0.345001220703125,-0.19500160217285156,-0.6525020599365234,-1.710000991821289,1.2399978637695312,0,0.017958978264044356,-1.196725617229935,47.56999969482422,-2.500009536707033,46.5,1.6315803563063003,46.540000915527344,0.017958978264044356
8866,2015-05-12,47.13000106811523,47.290000915527344,46.88999938964844,47.02999877929688,3520500.0,-0.0042256656497366984,-1.1052652712944837,1.9999237107110162,37.651844684634824,49.72020516647363,-0.25050622323438176,0.004558133415415,-0.19327626419502764,-1.176715224090401,11.330214930277046,0.44000244140625,0.05996475469265761,-0.007998847961431466,-1.3277369150537197,1.3117392191308568,-0.6678678815075756,0.6518701855847127,0.9743264403256617,59.60266573699295,10.716938669476235,0.6598690335461458,5,-0.14500045776366477,0.08499908447267046,-0.47750091552733664,-1.5100002288818288,2.80999755859375,1,0.029068510520607882,-5.799959310309751,47.33000183105469,-1.196725617229935,47.56999969482422,-2.500009536707033,46.5,0.029068510520607882
8867,2015-05-13,47.02999877929688,47.36999893188477,46.88000106811523,47.20000076293945,2651400.0,-0.0021218393072772734,-1.085108800636325,-1.6999809269503898,35.49695520632642,48.79036433067369,-0.19271759073740924,0.12681373719985345,-0.09713140223031758,-1.043414928378553,11.005972998397937,0.48999786376954546,-0.05550459700539534,-0.11800098419188743,-1.4309259769131444,1.1949240085293695,-0.7744634805525195,0.5384615121687446,0.9993556104958259,48.17507476234787,4.8267343092040065,0.6564624963606296,5,-0.044998168945319605,0.18500137329101562,-0.41749954223633523,-1.4099979400634837,2.8600006103515554,2,0.043163994188487376,-1.1052652712944837,47.13000106811523,-5.799959310309751,47.33000183105469,-1.196725617229935,47.56999969482422,0.043163994188487376
8868,2015-05-14,48.66999816894531,48.790000915527344,47.290000915527344,47.38000106811523,8225900.0,0.0348713466344035,-1.0408199278060781,-7.588129698194009,52.7216054238704,48.9340349908484,-1.65391737084515,-1.416478098869753,-1.7194317216074921,-2.6643521754264015,10.834581126560119,1.7600021362304616,-0.12463313563421963,1.4144985198974638,-0.02764087651469538,2.856637916309623,0.6934288216913842,2.1355682181035434,-2.4399986267089844,93.71713318487305,53.54123936551155,0.7210696982060807,5,-1.1599979400634766,-1.3699970245361328,-2.1299991607666016,-3.049997329711914,1.3600006103515696,3,0.0,-1.085108800636325,47.02999877929688,-1.1052652712944837,47.13000106811523,-5.799959310309751,47.33000183105469,0.0
8869,2015-05-15,48.709999084472656,48.84000015258789,48.47000122070313,48.56000137329102,5179000.0,0.0008218803581723222,-1.2424312483383382,0.1162775568139752,60.81557369564823,49.84540617834779,-1.539100936501292,-1.3309722102265198,-1.7547661521531168,-2.6893356044953336,9.949148492754503,0.3699989318847585,-0.11104757598525339,1.3314994812011705,-0.16803363718386777,2.8310325995862087,0.5817329220086549,2.081266040393686,-2.4287995147705104,93.36728934492278,51.03661764665044,0.7497665591925191,5,-1.1749992370605469,-1.3849983215332031,-2.1700000762939453,-3.089998245239258,1.170001983642571,4,-0.013138973551170774,-1.0408199278060781,48.66999816894531,-1.085108800636325,47.02999877929688,-1.1052652712944837,47.13000106811523,-0.013138973551170774
8870,2015-05-18,48.84000015258789,49.09000015258789,48.77000045776367,48.77999877929688,4221400.0,0.0026688784758501782,-7.000190739592771,0.4000152590218683,61.02291641717543,51.05088779062442,-1.542902626075076,-1.3564630912345592,-1.8481902971445336,-2.808520258512857,9.58603808134401,0.3800010681152344,0.026442217164309056,1.3510005950927706,-0.23925770721219664,2.941258897397738,0.5558714439402905,2.1461297462452507,-2.456448559570312,88.68777811916362,43.67745948507968,0.7951291511524826,5,-1.1800003051757812,-1.3899993896484375,-2.3000011444091797,-3.219999313354492,0.6599998474121094,0,-0.007371019844939264,-1.2424312483383382,48.709999084472656,-1.0408199278060781,48.66999816894531,-1.085108800636325,47.02999877929688,-0.007371019844939264
8871,2015-05-19,49.0099983215332,49.1500015258789,48.66999816894531,48.77999877929688,4137800.0,0.0034807159789966846,-1.1333446361208517,3.8332379680847657,66.97416493703292,52.91761554636746,-1.5357876777810304,-1.4520548887146418,-1.9895205854630547,-2.9562250618053767,10.112628666276523,0.48000335693358664,0.10562005747065939,1.4264987945556626,-0.2909686106110385,3.143966199722364,0.5677650919723121,2.285232497139013,-2.4640598149414075,93.83245920207337,43.36815350088213,0.8587337025833515,5,-1.2499980926513672,-1.5299968719482422,-2.472498893737793,-3.3899974822998047,0.3200035095214844,1,-0.008977731927725108,-7.000190739592771,48.84000015258789,-1.2424312483383382,48.709999084472656,-1.0408199278060781,48.66999816894531,-0.008977731927725108
8872,2015-05-20,49.13999938964844,49.36000061035156,48.93000030517578,49.08000183105469,3682300.0,0.0026525417785643324,-1.3888865341414827,0.2608594695901761,78.33332803514614,55.81460773594115,-1.4060554504245388,-1.6019703275855761,-2.067474933601602,-3.0626311374638746,10.365716934848436,0.43000030517578125,0.16645384280509745,1.5169998168945327,-0.3076855334167732,3.3416851672058385,0.6046571417388762,2.429342492050189,-2.3857358415136716,89.37192013828741,32.039209870316746,0.9123426751556539,5,-1.019998550415039,-1.5549983978271484,-2.6024999618530273,-3.3499984741210938,0.8300018310546946,2,0.01628000095639126,-1.1333446361208517,49.0099983215332,-7.000190739592771,48.84000015258789,-1.2424312483383382,48.709999084472656,0.01628000095639126
8873,2015-05-21,49.34000015258789,49.43000030517578,48.9000015258789,49.06000137329102,4193700.0,0.004070019646389866,1.3043471049707571,4.666836215666209,78.0126812383161,58.0875431837078,-1.2972571733273242,-1.8262985887793661,-2.2162228237831343,-3.240029408005853,10.40958714243819,0.5299987792968821,0.2721593417758683,1.6730005264282255,-0.27494396082963846,3.6209450136860895,0.6990282827992971,2.646972770057154,-2.325162898231447,90.62497516470759,27.40106540058259,0.9739722436289308,5,-1.1849994659423828,-1.7199993133544922,-2.7775001525878906,-3.260000228881836,-0.3300018310546875,3,0.011147126780697736,-1.3888865341414827,49.13999938964844,-1.1333446361208517,49.0099983215332,-7.000190739592771,48.84000015258789,0.011147126780697736
8874,2015-05-22,49.02999877929688,49.43000030517578,48.90999984741211,49.099998474121094,3454700.0,-0.006282962552336957,-2.3548680842685568,-0.24999999999998096,71.45874565100644,60.27642392101743,-0.847499097582407,-1.539299251421312,-1.8881401472073804,-2.9050069330323396,10.455828150558856,0.5200004577636719,0.40895819456140003,1.3274991989135785,-0.6950041671683849,3.350002564995542,0.3162475158725968,2.33875088195456,-1.7253419588421153,47.36836821763884,-16.7629457600979,1.0112516830409808,5,-0.8749980926513743,-1.4099979400634837,-2.467498779296882,-2.9499988555908274,0.050003051757805395,4,0.02039567662445574,1.3043471049707571,49.34000015258789,-1.3888865341414827,49.13999938964844,-1.1333446361208517,49.0099983215332,0.02039567662445574
8875,2015-05-26,48.599998474121094,49.22999954223633,48.38999938964844,49.099998474121094,3879600.0,-0.008770147172782683,1.2105205039401696,7.142888283379472,67.46506241329377,63.5890036686462,-0.24407141469394844,-1.0771004936536173,-1.4327543861841718,-2.4536689836267556,11.224897177673752,0.8400001525878906,0.5414007430843242,0.8419990539550781,-1.2165499303762388,2.900548038286395,-0.1872754382105768,1.871273546120733,-1.0403004354998018,20.192201885339102,-44.71646448858135,1.0292744921656574,5,-0.44499778747558594,-0.7699985504150391,-1.9974985122680664,-2.509998321533203,0.9200019836425781,1,0.02633750276094604,-2.3548680842685568,49.02999877929688,1.3043471049707571,49.34000015258789,-1.3888865341414827,49.13999938964844,0.02633750276094604
8876,2015-05-27,49.0099983215332,49.06000137329102,48.59000015258789,48.86999893188477,4348600.0,0.008436211116970016,2.916587195625741,-0.2799987792968608,74.16825114571466,67.88581432857822,-0.4015793007149142,-1.4495839918945634,-1.8427072002324465,-2.8290324733120116,11.891622372895835,0.4700012207031321,0.5733355226676551,1.1809989929199247,-0.9498358511018381,3.3118338369416875,0.11558157090904331,2.246416414930806,-1.2258640109253705,59.615229431830684,-9.559336384354552,1.0654174220108819,5,-0.6499977111816406,-1.1799983978271484,-2.407498359680176,-2.9199981689453125,0.40000152587890625,2,0.009997994189922421,1.2105205039401696,48.599998474121094,-2.3548680842685568,49.02999877929688,1.3043471049707571,49.34000015258789,0.009997994189922421
8877,2015-05-28,49.2599983215332,49.38000106811523,48.84000015258789,48.88000106811523,5980600.0,0.0051009999706561615,-1.3478347403512536,2.714277929155502,75.93981673690158,70.46561558558169,-0.33747738277563855,-1.617930331472472,-2.065898059576682,-3.040674701844722,12.569860953257269,0.5400009155273366,0.6851653809828804,1.3264989852905273,-0.8721724765731409,3.5251704471541956,0.22716325435869322,2.4258347162223615,-1.2783600915772197,83.65366980889851,8.44209287554574,1.099335730931833,5,-0.34999847412109375,-1.4299983978271484,-2.6374988555908203,-3.1699981689453125,0.48000335693359375,3,0.0014211025559633939,2.916587195625741,49.0099983215332,1.2105205039401696,48.599998474121094,-2.3548680842685568,49.02999877929688,0.0014211025559633939
8878,2015-05-29,48.599998474121094,49.2599983215332,48.52999877929688,49.18000030517578,8667200.0,-0.01339829212141086,-1.0277730682829855,-1.5263316401308769,60.48877811686176,70.42930496571653,0.34816171727547385,-0.8287255869113537,-1.3958769327289957,-2.3459251788955484,12.386980929117247,0.729999542236321,0.9007971475338366,0.5574991226196317,-1.5390221658921064,2.65402041113137,-0.4907615216362373,1.6057597668755008,-0.44455679513873747,20.192201885339102,-50.81298545782872,1.0482606442558697,5,0.3100013732910156,-0.7699985504150391,-1.55999755859375,-2.249998092651367,1.6100006103515625,4,0.028189357810608717,-1.3478347403512536,49.2599983215332,2.916587195625741,49.0099983215332,1.2105205039401696,48.599998474121094,0.028189357810608717
8879,2015-06-01,48.93999862670898,49.20000076293945,48.56999969482422,48.77000045776367,5055100.0,0.006995888132978578,-1.210531247072051,-0.2930993659729956,66.067813206451,70.98984905341382,0.049414457101661924,-1.0451014576132778,-1.7233102287889253,-2.6407025670282493,12.19421784122748,0.6300010681152344,1.1660500822059845,0.784999275207511,-1.2464004976249328,2.8163990480399548,-0.23070061120871088,1.800699161623733,-0.6316099125834072,55.555384301198416,-14.588146134051087,1.0156998864162228,6,-0.029998779296867895,-1.1099987030029226,-1.7899990081787038,-2.479999542236321,0.31000137329102273,0,0.0014303166487221741,-1.0277730682829855,48.599998474121094,-1.3478347403512536,49.2599983215332,2.916587195625741,49.0099983215332,0.0014303166487221741
8880,2015-06-02,48.93999862670898,49.18999862670898,48.31999969482422,48.6500015258789,5138100.0,0.0,1.2025370244286204,1.705883672919917,68.81492314305348,71.19437774297165,0.07274038864494514,-0.940531119327936,-1.7114514921605206,-2.600768814512328,12.446255574697147,0.8699989318847585,1.2117239184140303,0.6879993438720646,-1.2958989744358433,2.6718976621799726,-0.30394981528188936,1.6799485030260186,0.490001678466804,58.49038949448101,-12.450030950907575,0.991949159153953,6,-0.06499862670897727,-1.1099987030029226,-1.7899990081787038,-2.4299983978271413,0.25,1,0.0028607112438556737,-1.210531247072051,48.93999862670898,-1.0277730682829855,48.599998474121094,-1.3478347403512536,49.2599983215332,0.0028607112438556737
8881,2015-06-03,48.86000061035156,49.13000106811523,48.7400016784668,48.959999084472656,3309600.0,-0.001634614192934536,-1.294138766717488,-0.34482577182620594,69.10231191316191,70.1687092849734,0.14440989427589557,-0.7401771225068856,-1.62027982165408,-2.4955866233564734,12.711913740463537,0.3899993896484304,1.2010357716028324,0.5075012207031264,-1.378589331893103,2.393591773299356,-0.4355440555949883,1.4505464970012412,0.5477996826171889,50.94341659679096,-21.931655456627304,0.9430452762981161,6,0.0149993896484375,-1.0300006866455078,-1.710000991821289,-2.270000457763672,1.0699996948242188,2,0.013507978697656409,1.2025370244286204,48.93999862670898,-1.210531247072051,48.93999862670898,-1.0277730682829855,48.599998474121094,0.013507978697656409
8882,2015-06-04,48.68000030517578,49.16999816894531,48.52999877929688,48.97999954223633,4687000.0,-0.0036840012879092443,-1.1333231608461234,3.0000381475547417,50.15018214310262,67.0728760521719,0.28194707811655917,-0.412797492421916,-1.4158152427890087,-2.283528937581522,12.207809399494291,0.6399993896484304,1.1745732858530218,0.22050094604492188,-1.4647589733996966,1.9057608654895404,-0.6221290136773874,1.0631309057672311,0.7060439758300774,38.297993222815165,-30.62126097070822,0.8426299597223076,6,0.19499969482421875,-0.8500003814697266,-1.5300006866455078,-1.970001220703125,1.0400009155273509,3,0.01499588203902924,-1.294138766717488,48.86000061035156,1.2025370244286204,48.93999862670898,-1.210531247072051,48.93999862670898,0.01499588203902924
8883,2015-06-05,48.45000076293945,48.63000106811523,48.0099983215332,48.59000015258789,3542400.0,-0.004724723516730811,4.636357331114185,0.4666658189540073,46.30684250395828,64.27822014694434,0.4161906022011266,-0.030797331870275002,-1.148367779042303,-2.02855153157369,11.834353640011381,0.6700019836425781,1.090517601523267,-0.10699863433838175,-1.5182919618655504,1.3042946931887869,-0.8126452981019625,0.598648029425199,0.9147226263427726,36.974919218341284,-27.659983906499704,0.705646663763583,6,0.24499893188476562,-0.6200008392333984,-1.3000011444091797,-1.6300010681152344,1.75,4,0.026625405473968522,-1.1333231608461234,48.68000030517578,-1.294138766717488,48.86000061035156,1.2025370244286204,48.93999862670898,0.026625405473968522
8884,2015-06-08,48.43999862670898,48.56999969482422,48.20000076293945,48.36999893188477,4353000.0,-0.00020644243700662646,1.2424053266749897,-0.49999999999989847,44.11762725936553,61.684060685396744,0.37291604392138566,0.05030393774270436,-1.0992947536990556,-1.9778879595477648,12.55992432104649,0.3699989318847656,0.9352049167581242,-0.16050071716309589,-1.4952573816118289,1.174255947285637,-0.8278790493874624,0.5068776150612706,0.8705357598632872,36.44069440403415,-24.11269176860354,0.6673783322243664,6,0.2550010681152415,-0.6099987030029226,-1.177499771118157,-1.354999542236321,0.8700027465820455,0,0.0365400600318706,4.636357331114185,48.45000076293945,-1.1333231608461234,48.68000030517578,-1.294138766717488,48.86000061035156,0.0365400600318706
8885,2015-06-09,48.18000030517578,48.52999877929688,48.0099983215332,48.52000045776367,3402000.0,-0.00536743040677623,1.8889171461571135,-4.857166212535046,38.10891665928863,57.67746796468274,0.6337141499556367,0.39763397322337823,-0.8114677677245226,-1.6730580885328408,13.37250498750362,0.520000457763679,0.7524315294251807,-0.46299896240234517,-1.6759999012918882,0.7500019764871979,-1.0694994318471203,0.14350150704242992,1.078512638794919,14.65534534524659,-39.966354545523274,0.6065004694447728,6,0.5149993896484375,-0.35000038146972656,-0.9175014495849609,-1.095001220703125,1.5900001525878906,1,0.022208378747338386,1.2424053266749897,48.43999862670898,4.636357331114185,48.45000076293945,-1.1333231608461234,48.68000030517578,0.022208378747338386
8886,2015-06-10,48.5,48.68999862670898,48.29999923706055,48.36000061035156,5614900.0,0.006641753690272312,-1.99997065641592,-0.4117627259365639,41.304356840021114,53.82908353169603,0.2612349846031421,0.1955601457769518,-1.1090180816311204,-1.9406411851106924,14.048130278788006,0.509998321533196,0.6291658389876602,-0.21149921417236328,-1.1984086863263457,0.7754102579816191,-0.7049539502493545,0.2819555219046279,0.7085723590732016,42.24152956226343,-7.654669668917684,0.49345473607699225,6,0.13499832153320312,-0.6700000762939453,-1.2375011444091797,-1.4150009155273438,1.4000015258788991,2,0.014226775808432457,1.8889171461571135,48.18000030517578,1.2424053266749897,48.43999862670898,4.636357331114185,48.45000076293945,0.014226775808432457
8887,2015-06-11,49.06000137329102,49.25,48.5099983215332,48.70000076293945,7101200.0,0.011546420067856111,1.0000103100223727,2.5714441416894243,46.534669358356815,52.27862700297326,-0.36891471758246297,-0.21561548834340272,-1.6154215106926557,-2.453059710759277,14.763393090905257,0.75,0.5649447805220831,0.247002029418951,-0.35377264073568426,0.8477766995735863,-0.05338530565836663,0.5473893644962686,-1.0500030517578196,84.67755084461648,38.28366574878233,0.30038733507731785,6,-0.43000221252442117,-1.230001449584968,-1.7975025177002024,-1.9750022888183665,1.0,3,0.017733365420539826,-1.99997065641592,48.5,1.8889171461571135,48.18000030517578,1.2424053266749897,48.43999862670898,0.017733365420539826
8888,2015-06-12,48.66999816894531,48.959999084472656,48.63999938964844,48.90999984741211,3692100.0,-0.007949514745795194,-1.1333367241839707,-0.6666701987877629,45.631063466520416,50.00787703186986,0.035830073142250285,0.18381184486781876,-1.1610623959343798,-2.012947300447024,14.188765602304077,0.42000198364258523,0.41173598969862724,-0.14300117492675923,-0.7437758450813945,0.457773495227876,-0.44338851000407686,0.1573861601505584,-0.6351998138427746,53.22572209968036,6.667794452344232,0.30038733507731785,6,-0.03999900817871094,-0.7699985504150391,-1.4399986267089844,-1.5849990844726562,1.0900001525878906,4,0.021573928318489033,1.0000103100223727,49.06000137329102,-1.99997065641592,48.5,1.8889171461571135,48.18000030517578,0.021573928318489033
8889,2015-06-15,48.06999969482422,48.36000061035156,47.72000122070313,48.29999923706055,4807100.0,-0.012327891857286555,2.6571154537824793,0.9583247238337439,43.82285936841431,47.230981056909954,0.5581349095683166,0.7730388751261472,-0.5100903218049737,-1.3632651223009304,13.795989177237189,0.9499969482421804,0.19643456382084423,-0.7109996795654325,-1.3970068813894656,-0.024992477741399455,-1.0540032804774526,-0.36799607865341244,1.1800003051757812,22.87573551411154,-25.901223190433996,0.3430036009120167,6,0.41500091552734375,0.08500099182128906,-0.869999885559082,-0.9850006103515625,2.9099998474121094,0,0.04431040319612434,-1.1333367241839707,48.66999816894531,1.0000103100223727,49.06000137329102,-1.99997065641592,48.5,0.04431040319612434
8890,2015-06-16,48.47999954223633,48.540000915527344,47.9000015258789,48.06999969482422,3919700.0,0.008529225088725223,1.4150802162131306,-1.7826115801170948,43.82285936841431,44.422152996382444,0.08495625084378844,0.3527726695171083,-0.8687817575083727,-1.7275586166241226,13.033995679750863,0.6399993896484446,0.13936109684001963,-0.28299980163573935,-0.9812710081374263,0.4152714048659476,-0.6321354048865828,0.06613580161510413,0.7394004821777358,49.673132542136,2.1734888875033747,0.349135603250842,6,0.005001068115234375,-0.3249988555908203,-1.422499656677246,-1.3950004577636719,2.720001220703125,1,0.017120499977141934,2.6571154537824793,48.06999969482422,-1.1333367241839707,48.66999816894531,1.0000103100223727,49.06000137329102,0.017120499977141934
8891,2015-06-17,48.56999969482422,48.7400016784668,48.33000183105469,48.5,3724400.0,0.0018564388085333672,-1.0000186084594056,0.17073102652611208,41.64650789032518,43.4773003016294,-0.056442084629210854,0.2404465993054714,-0.9018236294523234,-1.7608057289526542,12.268330733814272,0.4099998474121094,0.01838295852783034,-0.17099971771240519,-0.8642116393885146,0.5222122039637043,-0.5176056785504599,0.17560624312564954,0.619412353515628,55.55550014959588,12.107402656320765,0.34660596083805323,6,-0.08499908447265625,-0.41499900817871094,-1.5099992752075195,-1.4850006103515625,2.479999542236328,2,0.024706624881188244,1.4150802162131306,48.47999954223633,2.6571154537824793,48.06999969482422,-1.1333367241839707,48.66999816894531,0.024706624881188244
8892,2015-06-18,49.93999862670898,50.15999984741211,48.6500015258789,48.68999862670898,7971800.0,0.02820669014809063,-1.2706840671160295,17.857220708446867,63.84297634651317,45.425759617468835,-1.3733352011293576,-1.1241828348828449,-2.2113104078592656,-3.0701394632974086,11.585310454119618,1.5900001525878906,-0.0872137591067883,1.158999252319326,0.2970581938183159,2.020940310820336,0.7280287230688245,1.5899697815698275,-2.219997406005845,90.98355145388481,42.75161818910959,0.4309705292505043,6,-0.9999980926513601,-1.4199981689453054,-2.8399982452392507,-2.854999542236321,0.75,3,-0.0008009031223458196,-1.0000186084594056,48.56999969482422,1.4150802162131306,48.47999954223633,2.6571154537824793,48.06999969482422,-0.0008009031223458196
8893,2015-06-19,49.88999938964844,50.11000061035156,49.7400016784668,49.9000015258789,9367200.0,-0.0010011861921397358,-1.387108682811577,-0.008001708984369315,60.439570574007334,47.23930887465126,-1.226578981286906,-1.0865756463541345,-2.1127051528570604,-2.9516453073633215,10.793568445238668,0.3699989318847656,-0.19234848547468886,1.0815000534057617,0.11563523227164296,2.0473648745398805,0.5985676428387023,1.564432463972821,-2.121198196411129,88.93440124071532,39.90919103457331,0.4829324105670597,6,-0.9499988555908203,-1.164999008178711,-2.789999008178711,-2.8050003051757812,1.0499992370605398,4,0.0034075362942951326,-1.2706840671160295,49.93999862670898,-1.0000186084594056,48.56999969482422,1.4150802162131306,48.47999954223633,0.0034075362942951326
8894,2015-06-22,50.02999877929688,50.36999893188477,49.84000015258789,49.959999084472656,4627000.0,0.002806161382264749,-2.419373892498569,-6.998474446992715,61.62047411251342,49.851704147231786,-1.2486243413960523,-1.2098457092591204,-2.2063053059843227,-3.017329177108344,10.057852523480438,0.5299987792968821,-0.1673536917146734,1.1714994430542092,0.06417935559273502,2.2788195305156833,0.6178393993234721,1.7251594867849462,-2.2133736129760777,86.23479717990108,36.82032037652917,0.553660043730737,6,-0.9849987030029297,-0.9849987030029297,-2.6249980926513743,-2.859998703002937,1.0300025939941406,0,-0.00539677122429616,-1.387108682811577,49.88999938964844,-1.2706840671160295,49.93999862670898,-1.0000186084594056,48.56999969482422,-0.00539677122429616
8895,2015-06-23,49.88000106811523,50.47000122070313,49.68999862670898,50.22000122070313,3258300.0,-0.002998155403588054,-1.1666587194362732,-4.85716621253377,60.71429430079206,52.00836386509522,-0.9299120910398884,-1.0108641292606393,-1.9907070934212996,-2.822672910332919,10.052876823216112,0.7800025939941548,-0.10632714861706916,0.9575016021728473,-0.23183454144270144,2.146837745788396,0.36283353036507293,1.5521696739806217,-1.9612409511718667,72.42989154848175,22.250083124682376,0.5946680718077733,6,-0.7849998474120952,-0.7849998474120952,-2.450000762939446,-2.6850013732910085,0.8899993896484446,1,0.022052895961629293,-2.419373892498569,50.02999877929688,-1.387108682811577,49.88999938964844,-1.2706840671160295,49.93999862670898,0.022052895961629293
8896,2015-06-24,49.5,49.849998474121094,49.47999954223633,49.59000015258789,4572400.0,-0.007618305131876446,-4.692244490742099,0.26470621234389496,58.26612748166866,53.311859212129875,-0.4393454754105264,-0.6242782122847643,-1.5536491398418377,-2.39178601745904,9.929878681321574,0.40000152587889914,-0.03786270025046434,0.5530004501342773,-0.6637958552500933,1.769796755518648,-0.05539770255791154,1.1613986028264662,-1.4281654168310496,46.70322069494576,-4.773857060416468,0.6083981526921862,6,-0.4049987792968679,-0.4049987792968679,-1.9449996948242188,-2.1800003051757812,1.1899986267089773,2,0.03434344975635262,-1.1666587194362732,49.88000106811523,-2.419373892498569,50.02999877929688,-1.387108682811577,49.88999938964844,0.03434344975635262
8897,2015-06-25,49.33000183105469,49.86999893188477,49.27999877929688,49.6500015258789,3607900.0,-0.003434306443339641,-1.8094857495777594,3.5555461365658516,58.97960693029608,54.795030708104946,-0.2536992146120909,-0.4730185624158878,-1.3315840538070773,-2.1788785312617236,9.298432634351855,0.5900001525878906,0.08168949508314682,0.3795021057128878,-0.8414807101107868,1.6004849215365624,-0.23098930219894953,0.9899935136247251,-1.1142772496336875,4.201928501820196,-47.0809088992536,0.610491407911837,6,-0.2350006103515554,-0.2350006103515554,-1.710000991821289,-1.980001449584961,1.1699981689453125,3,0.03486716687942781,-4.692244490742099,49.5,-1.1666587194362732,49.88000106811523,-2.419373892498569,50.02999877929688,0.03486716687942781
8898,2015-06-26,49.97000122070313,49.97999954223633,49.27000045776367,49.47000122070313,6780500.0,0.012973836730035382,1.7307833384686104,-1.562501490117575,63.833670769941904,57.018454197163564,-0.7709769448650547,-1.0594360940385243,-1.901012370690026,-2.781391740344908,9.191773122064491,0.7099990844726562,0.19171933671339758,0.9510013580322365,-0.33895843074976284,2.240961146814236,0.30602146364123683,1.5959812524232362,-1.6190200409252071,58.33335982426997,4.9593960940261965,0.644979894391001,6,-0.7849998474121165,-0.875,-2.1175003051757884,-2.5150012969970774,0.539997100830071,4,0.014408592924099128,-1.8094857495777594,49.33000183105469,-4.692244490742099,49.5,-1.1666587194362732,49.88000106811523,0.014408592924099128
8899,2015-06-29,49.0099983215332,49.849998474121094,48.959999084472656,49.540000915527344,5364300.0,-0.019211584465044784,-1.8253900975470934,-1.0600051879882812,56.66130078124758,58.44494768747836,0.37591901192516985,-0.09899566600084597,-0.8714344402190761,-1.778566086896383,8.906932840179756,1.0100021362304759,0.22035869210217385,-0.012501525878903408,-1.3019385351197172,1.2769354833619104,-0.6572200304993103,0.6322169787415035,-0.5318759392997663,3.31120306792171,-52.690047831877685,0.6447185046204059,6,0.3900032043457031,0.08500289916992898,-1.12249755859375,-1.519998550415039,1.470001220703125,0,0.039379726000272175,1.7307833384686104,49.97000122070313,-1.8094857495777594,49.33000183105469,-4.692244490742099,49.5,0.039379726000272175
8900,2015-06-30,49.08000183105469,49.54999923706055,48.90999984741211,49.5099983215332,4514700.0,0.0014283516000597185,1.5098097880966095,0.8113101621598279,54.84951091525888,59.911948023582106,0.4469811556307448,-0.1665097397409454,-0.8818654295670925,-1.8125693150746685,8.991099173375444,0.6399993896484375,0.28858892293818883,0.05050182342529297,-1.2385694077651408,1.3395730546157267,-0.5940337921699239,0.6950374390205099,-0.4823667185130702,15.888040385890607,-40.12478861078145,0.6445356155952187,6,0.4799995422363281,0.014999389648444605,-1.1925010681152344,-1.5900020599365234,1.2399978637695312,1,0.04034228745654844,-1.8253900975470934,49.0099983215332,1.7307833384686104,49.97000122070313,-1.8094857495777594,49.33000183105469,0.04034228745654844
8901,2015-07-01,49.52000045776367,49.63000106811523,49.08000183105469,49.4000015258789,3378200.0,0.008964926860100197,2.235288177809785,-0.27906956112882125,53.924906455300274,58.80994025789179,0.17423429275609692,-0.5844949674403495,-1.2717469697730408,-2.2112485112523075,9.121170569564212,0.5499992370605398,0.4333506990570939,0.4575004577636719,-0.8470000670687767,1.7620009825961205,-0.19474980465255243,1.1097507201798962,-0.8100233787323603,57.009419096308655,4.431534559737557,0.6522502624162225,7,0.1700000762939453,-0.42499923706053977,-1.5275001525878906,-2.030000686645508,0.5900001525878906,2,0.025242326099454315,1.5098097880966095,49.08000183105469,-1.8253900975470934,49.0099983215332,1.7307833384686104,49.97000122070313,0.025242326099454315
8902,2015-07-02,49.40999984741211,49.81999969482422,49.15999984741211,49.79999923706055,2740300.0,-0.002221337022106473,2.069764553503309,-3.250023842069935,56.63084176999279,58.38674816855685,0.22478713130634986,-0.4395357347004847,-1.1515268120593163,-2.0445008370939277,9.708108226512966,0.6599998474121094,0.5580048698207918,0.31099987030029297,-0.9892821114613213,1.6112818520619072,-0.33914112058051415,0.9611408611811001,-0.5944213198804889,46.72898529023794,-5.528725306920066,0.6501409908808086,7,0.2800006866455078,-0.31499862670897727,-1.3149995803833008,-1.9200000762939453,1.25,3,0.025905662482286207,2.235288177809785,49.52000045776367,1.5098097880966095,49.08000183105469,-1.8253900975470934,49.0099983215332,0.025905662482286207
8903,2015-07-06,49.7400016784668,50.11999893188477,48.91999816894531,49.02000045776367,5783800.0,0.006678847036506674,-1.6086808694137997,-1.8461598654094449,65.7250616924751,58.84281345521926,-0.1438576191241765,-0.7040349501179293,-1.4708099317120684,-2.3216473753364397,10.022814883095192,1.2000007629394602,0.7062961482741912,0.5765016555786104,-0.716187172976376,1.869190484133597,-0.06984275869888279,1.2228460698561037,-0.8251577893448854,68.59524455065315,12.099554866984192,0.646344414277494,7,-0.05000114440917969,-0.6450004577636648,-1.3700017929077148,-2.250001907348633,0.6499977111816406,0,0.01527941889600326,2.069764553503309,49.40999984741211,2.235288177809785,49.52000045776367,1.5098097880966095,49.08000183105469,0.01527941889600326
8904,2015-07-07,50.209999084472656,50.2400016784668,49.099998474121094,49.959999084472656,6069400.0,0.009449083034698269,6.354736298082839,0.34722163353537067,66.10800639050711,59.442114798520926,-0.65446033837447,-1.0905419959870812,-1.9198929295080305,-2.7356795847674604,10.412135002585416,1.1400032043457031,0.6427725877814296,0.9579990386962862,-0.36805739179989416,2.2840554691924666,0.29497082344819603,1.6210272539443764,-1.2900009155273438,97.74416897077889,38.717189515967846,0.6630282152480903,7,-0.6349983215332031,-1.1149978637695241,-1.8399991989135742,-2.719999313354492,-0.11999893188476562,1,0.005974890311307046,-1.6086808694137997,49.7400016784668,2.069764553503309,49.40999984741211,2.235288177809785,49.52000045776367,0.005974890311307046
8905,2015-07-08,49.25,50.09000015258789,49.16999816894531,49.7400016784668,5839600.0,-0.019119679386123245,-1.8307520760585698,-1.9600067138671875,55.448722259377476,59.129069773821904,0.23107512322443569,-0.048771624569781125,-0.9229460897066346,-1.729359969582191,10.540810269573097,1.0400009155273438,0.5797917953907898,-0.055500030517578125,-1.2820568250981097,1.1710567640629534,-0.6687784278078439,0.5577783667726877,-0.3300018310546875,25.00007224786219,-33.04227001068726,0.6132783972902661,7,0.3250007629394531,-0.1549987792968679,-0.880000114440918,-1.760000228881836,0.5900001525878906,2,0.02497460999464618,6.354736298082839,50.209999084472656,-1.6086808694137997,49.7400016784668,2.069764553503309,49.40999984741211,0.02497460999464618
8906,2015-07-09,49.18999862670898,49.93000030517578,49.18000030517578,49.79999923706055,5604800.0,-0.0012183019957567875,-1.380962761126249,1.244894940483156,42.3935095986444,57.286170070305054,0.2709742152970094,0.06911683070899954,-0.8291561425294631,-1.6368081177944447,10.966501431209158,0.75,0.4897428656110705,-0.15000133514404723,-1.3186084978944947,1.0186058276064003,-0.734304916519271,0.4343022462311765,-0.177000274658198,20.4545257505825,-32.04038908115068,0.5843035813752232,7,0.38500213623047586,-0.09499740600584516,-0.8374986648559499,-1.6999988555908132,1.0400009155273509,3,0.022972171166145916,-1.8307520760585698,49.25,6.354736298082839,50.209999084472656,-1.6086808694137997,49.7400016784668,0.022972171166145916
8907,2015-07-10,49.93000030517578,50.11999893188477,49.38999938964844,49.63000106811523,5028200.0,0.015043742612853128,1.1470685583174614,-0.49180153588313874,50.355879857458,55.78863774669573,-0.41903305388400014,-0.634917366971834,-1.5125337249445465,-2.3447352679363433,11.820369944692665,0.9300003051757955,0.42717106973625363,0.5465003967285185,-0.6428080372076437,1.7358088306646806,-0.048153820239562606,1.1411546136965995,-0.8295817810058637,76.51510991789753,27.446888072884136,0.5946542169680817,7,-0.3549995422363281,-0.8349990844726491,-1.577500343322754,-2.440000534057617,0.450000762939446,4,0.0036050531559304044,-1.380962761126249,49.18999862670898,-1.8307520760585698,49.25,6.354736298082839,50.209999084472656,0.0036050531559304044
8908,2015-07-13,49.72000122070313,50.11000061035156,49.58000183105469,50.0,5519900.0,-0.004205869881616642,1.1199951171875,-0.9333316379079689,47.27594529364442,54.74582047029538,-0.27739709153676273,-0.36071542703165704,-1.2230048451074111,-2.103557162623879,12.72038257365484,0.529998779296875,0.3979954357223079,0.284001159667973,-0.864698993396857,1.432701312732803,-0.2903489168644455,0.8583512362003916,-0.5400009155273509,54.38605297060411,9.605272072164865,0.5743500765324161,7,-0.14500045776367898,-0.625,-1.3675012588501048,-2.230001449584968,0.7199974060058452,0,0.018905844803510652,1.1470685583174614,49.93000030517578,-1.380962761126249,49.18999862670898,-1.8307520760585698,49.25,0.018905844803510652
8909,2015-07-14,50.20000076293945,50.38000106811523,49.70000076293945,49.81000137329102,4253700.0,0.009654053307553978,-1.2295069665057174,-1.3928610354223534,52.657802888015325,54.50229735615721,-0.6379279643361855,-0.7093262850042237,-1.6249614767179992,-2.5524634164474733,13.061377357277454,0.6800003051757741,0.3903960635579793,0.6575006484985337,-0.34340179086687783,1.6584030878639453,0.1570494288158315,1.157951868181236,-0.9426004028320278,85.12397736408252,42.02961209747885,0.5004512196827042,7,-0.5500011444091797,-1.104999542236321,-1.9375009536743164,-2.710000991821289,-0.3600006103515625,1,0.003784833143852362,1.1199951171875,49.72000122070313,1.1470685583174614,49.93000030517578,-1.380962761126249,49.18999862670898,0.003784833143852362
8910,2015-07-15,49.31000137329102,49.9900016784668,49.13999938964844,49.84000015258789,6612000.0,-0.017729071237494454,1.0481937678095412,-1.3589733557650991,48.54518720341915,53.90455077261486,0.3219883774038905,0.2593394773585729,-0.6756457711677157,-1.6501217785479128,13.294975004905304,1.0600013732910156,0.2703062436269832,-0.27399883270263103,-1.150508668607415,0.602511003202153,-0.712253750655023,0.16425608524976099,1.1599998474121094,13.70981883288945,-27.73306256706221,0.43825491795239113,7,0.3399982452392507,-0.21500015258789062,-1.047501564025886,-1.8200016021728587,-0.7800025939941406,2,0.01581826723937918,-1.2295069665057174,50.20000076293945,1.1199951171875,49.72000122070313,1.1470685583174614,49.93000030517578,0.01581826723937918
8911,2015-07-16,49.77000045776367,49.84000015258789,49.540000915527344,49.81999969482422,3830400.0,0.0093287177380168,5.666638409697792,0.09433840041458064,53.22579472352688,53.52621221189643,-0.1104319521351016,-0.11188547929977233,-1.0649245988924463,-2.0924237002327573,13.865639195870362,0.5299987792968679,0.2745025371219043,0.12600021362304403,-0.6115175370334214,0.8635179642795094,-0.24275866170518867,0.49475908895127674,0.6734007263183628,50.806468979477856,4.460652754489118,0.36875887532823265,7,-0.12000083923339844,-0.6749992370605398,-1.5075006484985352,-2.280000686645508,-2.6399993896484446,3,0.001406463616242526,1.0481937678095412,49.31000137329102,-1.2295069665057174,50.20000076293945,1.1199951171875,49.72000122070313,0.001406463616242526
8912,2015-07-17,49.9000015258789,49.97000122070313,49.45000076293945,49.52000045776367,5408700.0,0.00261203670724397,-1.0000000000000273,-7.600137331196928,49.44532775537582,51.71735288555206,-0.1828448072119997,-0.2582787549618999,-1.1112430111603757,-2.2061870872714593,13.575458610688393,0.520000457763679,0.2968505987172705,0.2580011367797752,-0.4763472216697693,0.9923494952293197,-0.10917304244500059,0.625175316004551,0.5173316223144653,61.290411894455865,15.780954890510593,0.36717417922477363,7,-0.16000175476073508,-0.805000305175767,-1.6675024032592702,-2.410001754760735,-6.200000762939446,4,0.006613186498326762,5.666638409697792,49.77000045776367,1.0481937678095412,49.31000137329102,-1.2295069665057174,50.20000076293945,0.006613186498326762
8913,2015-07-20,50.06000137329102,50.33000183105469,49.97999954223633,50.0099983215332,5416600.0,0.0032064096697301814,-5.363642668886115,0.1315866084425248,59.528154670336974,50.986258249977595,-0.32707450740046795,-0.4267701889342632,-1.1826860890762347,-2.3477363186166897,13.468403366853376,0.43000030517578836,0.3012108290331099,0.4095008850097699,-0.3406986624354289,1.1597004324549687,0.03440111128717405,0.7846006587323657,0.3317850997314409,74.19360792963839,22.381941735233532,0.3750997737225986,7,-0.3000011444091868,-0.9650001525878906,-1.8300018310546946,-2.5700016021728587,-7.1599998474121165,0,0.006392322933393535,-1.0000000000000273,49.9000015258789,5.666638409697792,49.77000045776367,1.0481937678095412,49.31000137329102,0.006392322933393535
8914,2015-07-21,49.7599983215332,50.27000045776367,49.7599983215332,49.90999984741211,6399800.0,-0.00599286942724464,-5.799959310309751,-2.999847421421606,55.92331264492024,51.0389905150379,-0.10908876202767459,-0.15603186956219872,-0.8302810464831794,-2.0341929262174645,12.905862303145266,0.5100021362304688,0.2912579472129835,0.12299785614013814,-0.6079168951611464,0.8539126074414227,-0.24245951951050415,0.48845523179078043,0.6067524098217802,52.10064368877263,-4.079344969479671,0.36545737565064057,7,1.9073486328125e-06,-0.664997100830071,-1.4949989318847656,-2.269998550415039,-5.779998779296875,1,0.013665601449216913,-5.363642668886115,50.06000137329102,-1.0000000000000273,49.9000015258789,5.666638409697792,49.77000045776367,0.013665601449216913
8915,2015-07-22,50.97999954223633,51.09000015258789,49.2599983215332,49.86999893188477,10392300.0,0.024517710246287905,1.7518786641120658,-7.399928793042015,61.19630466071449,53.128189966379026,-1.1822037786142445,-1.359079292578258,-1.9748863078457504,-3.2295899519913007,12.952659176433873,1.8300018310546875,0.22962857622486865,1.287999153137207,0.3452461665398445,2.2307521397345695,0.8166226598385293,1.7593756464358847,-1.8400001525878906,93.98904370012757,36.34778532268865,0.4713764932986796,7,-0.8649997711181641,-1.4849987030029297,-2.659998893737793,-3.489999771118164,-5.340000152587891,2,-0.022361698703115107,-5.799959310309751,49.7599983215332,-5.363642668886115,50.06000137329102,-1.0000000000000273,49.9000015258789,-0.022361698703115107
8916,2015-07-23,51.20000076293945,51.7400016784668,50.93999862670898,51.33000183105469,6098500.0,0.0043154417944013534,-1.4615276269843278,-0.11711801498384844,63.49924281479572,54.58856362830544,-1.214857387348438,-1.5232904811403145,-2.108933025633462,-3.42106285899046,13.585234028726175,0.8000030517578196,0.13292391945020654,1.4230003356933594,0.2700251436796748,2.575975527707044,0.8465127396865171,1.9994879317002017,-2.0210013580322297,78.22579900879532,18.410905308741093,0.5764875960068414,7,-0.7600002288818359,-1.164999008178711,-2.880000114440918,-3.6599998474121094,-5.180000305175781,3,-0.05214847546594614,1.7518786641120658,50.97999954223633,-5.799959310309751,49.7599983215332,-5.363642668886115,50.06000137329102,-0.05214847546594614
8917,2015-07-24,51.04999923706055,51.47000122070313,50.84000015258789,50.849998474121094,5982700.0,-0.002929717258666198,-4.72734996792155,-1.5384547668652249,60.1550126269347,56.01957110978214,-0.9937834695000447,-1.3047176709693389,-1.8697239661292429,-3.2410398994989578,14.494339980755209,0.6300010681152415,0.17210951024391363,1.1869989395141616,-0.076848127316957,2.45084600634528,0.5550754060986023,1.8189224729297209,-1.7900009155273438,72.17735857182849,12.916559505229174,0.6319235334155591,7,-0.6099987030029297,-0.8549976348876953,-2.7299985885620117,-3.509998321533203,-5.759998321533203,4,-0.07678742855101817,-1.4615276269843278,51.20000076293945,1.7518786641120658,50.97999954223633,-5.799959310309751,49.7599983215332,-0.07678742855101817
8918,2015-07-27,50.68999862670898,50.849998474121094,50.209999084472656,50.63999938964844,5484200.0,-0.007051921953609375,2.459466147041539,0.24999523164657228,53.78548070240879,56.144868644714755,-0.5383300235289497,-0.9360001844203651,-1.475729965527826,-2.851529056863683,14.885279592689383,0.8400001525878906,0.3062544487867669,0.7909984588622976,-0.525598183621824,2.107595101346419,0.13270013762023325,1.449296780104362,-1.3308001708984278,57.66122457769176,3.133302349718143,0.6582983212420622,7,-0.24999809265136008,-0.36499786376952414,-1.9599981307983327,-2.7049980163574148,-7.1199989318847585,0,-0.1378969827015627,-4.72734996792155,51.04999923706055,-1.4615276269843278,51.20000076293945,1.7518786641120658,50.97999954223633,-0.1378969827015627
8919,2015-07-28,50.93999862670898,51.2400016784668,50.6500015258789,51.09000015258789,5734900.0,0.00493193937212455,1.622196226031261,-3.000076295110052,65.00884561205461,57.974164023452026,-0.7513331796766067,-1.0898741987316285,-1.6894202297262737,-3.0771313718928326,15.94844165956641,0.5900001525878977,0.35095732231621213,0.9444984436035071,-0.3806339521619009,2.269630839368915,0.2819322457208031,1.607064641486211,-1.485568041992181,67.74185609381654,9.087297524556803,0.6625661978827051,7,-0.43999862670897727,-0.6149978637695241,-2.1074981689453054,-2.9549980163574148,-6.69999694824218,1,-0.15783269174676662,2.459466147041539,50.68999862670898,-4.72734996792155,51.04999923706055,-1.4615276269843278,51.20000076293945,-0.15783269174676662
8920,2015-07-29,51.06000137329102,51.16999816894531,50.7599983215332,50.97999954223633,3530700.0,0.0023557665845543863,1.7333740240583912,-0.5333401149483971,66.43233248547543,59.44155710811297,-0.6671509999404392,-1.1108906044970226,-1.775161134188096,-3.1567818353988457,17.147729202830497,0.4099998474121094,0.4429810184421825,0.9655012130737362,-0.3674725898744313,2.2984750160219036,0.29901431159964886,1.6319881145478234,-1.5141479448242237,55.55561096137735,-7.603373632724384,0.6664869014740844,7,-0.5600013732910227,-0.7350006103515696,-2.0150012969970703,-2.970001220703125,-6.920001983642585,2,-0.1386604316614487,1.622196226031261,50.93999862670898,2.459466147041539,50.68999862670898,-4.72734996792155,51.04999923706055,-0.1386604316614487
8921,2015-07-30,50.77000045776367,51.04999923706055,50.540000915527344,50.95000076293945,3665000.0,-0.005679610413779734,1.6842210934206034,-2.2499523173753486,58.01525439399199,60.39377117907033,-0.24628183229010148,-0.7614828805159846,-1.4590421951094186,-2.832974501939283,18.149215817438012,0.520000457763679,0.45875927275129413,0.6130002975463853,-0.7237685287271844,1.949769123819955,-0.055384115590399574,1.2813847106831702,-1.1363810992968695,44.44447808369286,-16.321759373753395,0.6683844131367856,7,-0.2700004577636719,-0.44499969482421875,-1.6749992370605398,-2.6299991607665945,-7.700000762939453,3,-0.10104394370417547,1.7333740240583912,51.06000137329102,1.622196226031261,50.93999862670898,2.459466147041539,50.68999862670898,-0.10104394370417547
8922,2015-07-31,50.68999862670898,51.13000106811523,50.599998474121094,51.06999969482422,5573500.0,-0.0015757697524790837,1.1199942017044255,2.1111134658585566,59.491145966694816,60.389659100887854,-0.047421022771125365,-0.6120500772625448,-1.357504435879683,-2.7087498736350923,18.958856072947842,0.5300025939941335,0.5784671039405325,0.4689985275268498,-0.839449714110728,1.7774467691644276,-0.1852255932919391,1.1232226483456387,-0.9721239754421731,46.60177994066795,-14.353050395291142,0.6542241208187894,7,-0.18999862670897727,-0.36499786376952414,-1.5949974060058452,-2.5499973297119,-6.6499977111816335,4,-0.09212859134868168,1.6842210934206034,50.77000045776367,1.7333740240583912,51.06000137329102,1.622196226031261,50.93999862670898,-0.09212859134868168
8923,2015-08-03,50.5,50.90999984741211,50.13999938964844,50.88999938964844,3506600.0,-0.0037482468308622785,2.5813949362147586,1.0263112984992029,53.11201808890438,60.077293039108326,0.23641680526883846,-0.3817684006929625,-1.1541812662671163,-2.4772600702386995,19.094744969612655,0.7700004577636719,0.6301891642801394,0.2409999847412081,-1.0526912984074386,1.5346912678898548,-0.40584565683311524,0.8878456263155314,-0.701240267645197,32.7272601167295,-24.130575064676144,0.6468456415743242,8,0.0,-0.17499923706054688,-1.404998779296868,-2.3599987030029226,-7.270000457763672,0,-0.10316829870242883,1.1199942017044255,50.68999862670898,1.6842210934206034,50.77000045776367,1.7333740240583912,51.06000137329102,-0.10316829870242883
8924,2015-08-04,50.5099983215332,50.81000137329102,50.290000915527344,50.75,3487700.0,0.00019798656501390788,1.888855922774448,0.6153898822332642,65.22834874376701,60.52529793722526,0.38441990720453845,-0.3880338562904484,-1.1404703405040948,-2.4604566521802695,19.072924916720833,0.520000457763679,0.7114822868976844,0.23599834442138956,-1.062249501340709,1.534246190183488,-0.41312557845965614,0.8851222673024353,-0.6335889113339235,35.9222689698083,-25.30321182867374,0.6491239228810485,8,0.43000221252441406,-0.18499755859375,-1.3699970245361328,-2.3699970245361257,-7.38999938964843,1,-0.13739851232088351,2.5813949362147586,50.5,1.1199942017044255,50.68999862670898,1.6842210934206034,50.77000045776367,-0.13739851232088351
8925,2015-08-05,50.47999954223633,51.0,50.38999938964844,50.97999954223633,5032800.0,-0.0005939176458868989,1.259257689427655,2.083318763410951,60.113918933017885,60.149150839249955,0.3755254951987155,-0.2752753674870121,-1.072759753117957,-2.3976506502035164,19.145787452388667,0.6100006103515625,0.7167576131917812,0.14449958801269247,-1.0628542302618058,1.3518534062871908,-0.45917732112455667,0.7481764971499416,-0.5290464413063489,34.343391529845384,-27.035110281287402,0.6036769091372476,8,0.3250007629394531,-0.154998779296875,-1.2324981689453125,-2.3399982452392507,-7.069999694824219,2,-0.12361327100545161,1.888855922774448,50.5099983215332,2.5813949362147586,50.5,1.1199942017044255,50.68999862670898,-0.12361327100545161
8926,2015-08-06,50.31999969482422,51.0099983215332,50.06999969482422,50.52000045776367,6213200.0,-0.0031695691137683113,-1.6857074348368675,0.40000152587890625,55.93216320830354,59.67994534829093,0.44429188567757194,-0.02769815237275708,-0.8893473167652104,-2.220609709482737,19.020329881130394,0.9399986267089844,0.7696402772972135,-0.07200031280517294,-1.1527712119313946,1.0087705863210488,-0.6123857623682838,0.4683851367579379,-0.297484650792768,23.58487510481423,-36.24309345720451,0.5403854495631117,8,0.33500099182128906,0.010000228881835938,-0.9924983978271484,-2.1799983978271413,-7.150001525878906,3,-0.12281399727058107,1.259257689427655,50.47999954223633,1.888855922774448,50.5099983215332,2.5813949362147586,50.5,-0.12281399727058107
8927,2015-08-07,50.11000061035156,50.43999862670898,49.36999893188477,50.4000015258789,4351800.0,-0.0041732727692018745,4.783858462553758,1.449999046329286,50.69636669468345,59.33671045854366,0.5665037321461597,0.2070954201781774,-0.665952614469731,-1.9828019447330973,18.598213011240688,1.0699996948242045,0.6786169645914697,-0.2909994125366211,-1.3584875786138255,0.7764887535405833,-0.8247434955752269,0.24274467050198467,1.6300010681152344,45.12207035793015,-12.35632082493401,0.5337440830386028,8,0.19499969482421875,0.2199993133544922,-0.7174997329711914,-1.760000228881836,-6.299999237060547,4,-0.14049093653519218,-1.6857074348368675,50.31999969482422,1.259257689427655,50.47999954223633,1.888855922774448,50.5099983215332,-0.14049093653519218
8928,2015-08-10,50.65999984741211,51.16999816894531,50.38999938964844,50.41999816894531,3729300.0,0.010975837764147345,-4.200005086275956,-0.8275893820210142,61.71875776101336,58.971145141761305,0.013188584469240539,-0.2834008113680113,-1.1746119828926211,-2.506302096004589,18.144249186356333,1.05999755859375,0.5565936876731001,0.21199989318847656,-0.8110928223724656,1.2350926087494187,-0.29954646459199097,0.7235462509689441,1.0326017761230446,71.66674790562423,12.950101831612542,0.5115463577804702,8,-0.3900012969970703,-0.3299999237060547,-1.2674989700317383,-2.309999465942383,-6.799999237060547,0,-0.13067506813707463,4.783858462553758,50.11000061035156,-1.6857074348368675,50.31999969482422,1.259257689427655,50.47999954223633,-0.13067506813707463
8929,2015-08-11,50.38999938964844,50.52000045776367,49.9900016784668,50.18000030517578,4033300.0,-0.00532965769002991,1.2553080968768262,0.8749900659620122,39.792396221210055,56.0111522235096,0.22011447006330087,0.0016482041380214696,-0.8765176449550154,-2.21190191324348,17.099177374229402,0.6699981689453125,0.46136212672772103,-0.06750049591064311,-1.0844069853979548,0.9494059935766685,-0.5759537406542989,0.4409527488330127,1.2561501800537087,56.66671611646682,2.3121625177731815,0.508453244743656,8,-0.12000083923339844,0.030000686645507812,-0.9974985122680664,-2.039999008178711,-6.149997711181641,1,-0.1420916835510615,-4.200005086275956,50.65999984741211,4.783858462553758,50.11000061035156,-1.6857074348368675,50.31999969482422,-0.1420916835510615
8930,2015-08-12,50.09000015258789,50.4900016784668,49.22000122070313,50.43000030517578,5395100.0,-0.005953547146146154,4.521706319918368,-1.61905540417802,31.313128718365164,53.04424937066218,0.4113019103146769,0.3827004157494116,-0.551331310115593,-1.889478777166886,17.542651251986204,1.2700004577636648,0.4322933142733518,-0.4064996719360323,-1.2890620482028154,0.4760627043307508,-0.8477808600694203,0.0347815161973557,1.5106264043579074,44.615399663523405,-6.442022109967496,0.4412811881333904,8,0.10499954223632812,0.35000038146972656,-0.7549991607666016,-1.739999771118164,-6.759998321533203,2,-0.13914955479078817,1.2553080968768262,50.38999938964844,-4.200005086275956,50.65999984741211,4.783858462553758,50.11000061035156,-0.13914955479078817
8931,2015-08-13,49.84000015258789,50.11000061035156,49.61000061035156,50.02000045776367,4130000.0,-0.004991016155688421,1.7777730682829653,0.529412424687812,30.293172561016704,49.80003010336461,0.5760902032063697,0.6727033546781911,-0.2759509610454529,-1.6182809641031284,18.01009100915399,0.5,0.29738754034669057,-0.6599996566772433,-1.5309094223207964,0.2109101089663099,-1.0954545394990163,-0.22454477385547023,1.665401390908201,31.794866778825217,-15.90566689972038,0.43545488282177636,8,0.3549995422363281,0.6000003814697266,-0.5049991607666016,-1.489999771118164,-6.540000915527344,3,-0.12901284681962244,4.521706319918368,50.09000015258789,1.2553080968768262,50.38999938964844,-4.200005086275956,50.65999984741211,-0.12901284681962244
8932,2015-08-14,50.22999954223633,50.31000137329102,49.72000122070313,49.81999969482422,3776400.0,0.007825027858235023,1.070163227883206,-2.2777730682829653,42.58065627591859,48.629878790810636,0.12737252680363298,0.3253764126345402,-0.6297120511889318,-1.9770949294871798,18.179591837171966,0.5900001525878906,0.14152414672265223,-0.28650016784668253,-1.121303064732487,0.548302729039122,-0.7039016162895848,0.13090128059621975,1.1839859883480486,51.79486677882529,5.133113167586309,0.41740144844290106,8,-0.034999847412109375,0.21000099182128906,-0.8949985504150391,-1.8799991607666016,-7.75,4,-0.14055348273205837,1.7777730682829653,49.84000015258789,4.521706319918368,50.09000015258789,1.2553080968768262,50.38999938964844,-0.14055348273205837
8933,2015-08-17,50.38000106811523,50.40999984741211,49.75,50.0099983215332,3216600.0,0.0029862935943840707,2.069764553503309,0.9024460592301579,40.66670735677088,45.900807525588846,-0.046311020307719275,0.2114171272839016,-0.7335703843973747,-2.0872175995692714,17.73617729998658,0.6599998474121094,0.06655684625471991,-0.15249862670899006,-0.9623558683995057,0.6573586149815256,-0.5574272475542514,0.2524299941362713,0.9462250900739022,89.23080986070417,43.3669136380217,0.40492862084525816,8,-0.18500137329100852,0.05999946594238992,-1.0450000762939382,-2.0300006866455007,-8.180000305175774,0,-0.13040888359532543,1.070163227883206,50.22999954223633,1.7777730682829653,49.84000015258789,4.521706319918368,50.09000015258789,-0.13040888359532543
8934,2015-08-18,50.43999862670898,50.599998474121094,50.25,50.31000137329102,3288200.0,0.0011909003041232769,-1.79998779296875,0.3513413200816229,39.45571699567383,43.605451754772844,-0.1310651511466645,0.21605267242740922,-0.7454537526950062,-2.1061035664990087,17.646259117067956,0.34999847412109375,-0.014410877662086818,-0.12650108337403054,-0.8525654022194473,0.5995632354713862,-0.48953324279673893,0.23653107604867785,0.8019785339807157,88.40578508284487,41.95982186611229,0.3630321594227088,8,-0.24499893188475852,1.9073486399179274e-06,-1.1049976348876882,-2.0899982452392507,-8.5,1,-0.13045198642953915,2.069764553503309,50.38000106811523,1.070163227883206,50.22999954223633,1.7777730682829653,49.84000015258789,-0.13045198642953915
8935,2015-08-19,49.84000015258789,50.16999816894531,49.40999984741211,50.13999938964844,6000600.0,-0.011895291246169393,3.2222504794905213,-2.3077351957277012,35.692269409812056,41.356574666051564,0.41192006687602145,0.7655145541586776,-0.09493930721739474,-1.4725358717232666,16.781066395693152,1.029998779296868,-0.05883018092581693,-0.6694995880126982,-1.436708362475045,0.09770918644964866,-1.0531039752438716,-0.28589520078152475,1.3210979705023433,36.13452112671541,-10.128203088631274,0.38360438723117324,8,0.3549995422363281,0.6000003814697266,-0.4674997329711914,-1.489999771118164,-8.979999542236328,2,-0.1123595196022551,-1.79998779296875,50.43999862670898,2.069764553503309,50.38000106811523,1.070163227883206,50.22999954223633,-0.1123595196022551
8936,2015-08-20,48.52999877929688,49.5099983215332,48.5099983215332,49.4000015258789,5977400.0,-0.02628413662280027,-1.1977933532311613,2.9000165303968095,25.892815328298724,38.600624514231036,1.6106887477840957,1.9660292637737413,1.241081112003478,-0.14103226384236223,15.477557617629706,1.3300018310546875,-0.1989821009572168,-1.8460008621215778,-2.9587103155186014,-0.7332914087245541,-2.402355588820086,-1.2896461354230695,2.553455467697866,0.9569596317451896,-43.39311358370267,0.5563547266985107,8,1.3099994659423757,1.595001220703118,0.8425016403198171,-0.17999839782715554,-9.469997406005866,3,-0.10715015617227952,3.2222504794905213,49.84000015258789,-1.79998779296875,50.43999862670898,2.069764553503309,50.38000106811523,-0.10715015617227952
8937,2015-08-21,47.13000106811523,48.43000030517578,47.13000106811523,48.02999877929688,9305900.0,-0.028848088736793898,-1.8888945403065878,1.0344768619610445,20.386605765498217,34.00816318139602,2.8424316832120198,3.2225127412656676,2.6333129496697367,1.2845204200105371,14.67801456276743,1.3999977111816548,-0.35389374845554045,-3.0499986648559627,-4.838558394577355,-1.2614389351345707,-3.9442785297166623,-2.155718799995263,3.7990458233518254,0.0,-43.92749236480994,0.8942798648606962,8,1.7349987030029368,2.3050003051757884,2.242499351501472,1.2199993133544993,-7.630001068115227,4,-0.08126462432112658,-1.1977933532311613,48.52999877929688,3.2222504794905213,49.84000015258789,-1.79998779296875,50.43999862670898,-0.08126462432112658
8938,2015-08-24,43.70000076293945,45.81000137329102,42.72999954223633,44.5099983215332,18430700.0,-0.07277742897180339,-1.2400013316761416,0.8999995761436561,12.623475271446637,30.989394186977865,5.790236086220432,6.431748684078798,6.028103255148956,4.727415436962545,15.694009792819003,4.400001525878899,-0.5828199450934832,-6.130499076843265,-9.517231000423372,-2.743767153263157,-7.823865038633322,-4.437133115053207,6.925122462659452,12.325303079435386,-31.267512618082463,1.6933659617900543,8,2.964998245239258,3.5349998474121094,5.717499732971191,4.649999618530273,-3.479999542236321,0,-0.027917647583607597,-1.8888945403065878,47.13000106811523,-1.1977933532311613,48.52999877929688,3.2222504794905213,49.84000015258789,-0.027917647583607597
8939,2015-08-25,42.900001525878906,45.099998474121094,42.88000106811523,44.86999893188477,14575400.0,-0.018306618377430306,-1.208954487397246,2.4321028935272486,11.639660677047388,28.803453293498112,6.052536580154872,6.9551204803810975,6.802213181031952,5.531956196430137,16.31481835889694,2.2199974060058665,-0.8204972482504118,-6.528498458862302,-11.07188043550989,-1.985116482214714,-8.8001894471861,-4.256807470538504,6.935609331383745,2.2849733201869817,-40.723116891768925,2.271690988323795,8,3.7649974822998047,4.334999084472656,6.527499198913574,5.44999885559082,-2.140003204345703,1,-0.016317033520784063,-1.2400013316761416,43.70000076293945,-1.8888945403065878,47.13000106811523,-1.1977933532311613,48.52999877929688,-0.016317033520784063
8940,2015-08-26,43.97999954223633,44.11999893188477,42.29999923706055,43.86000061035156,12675400.0,0.02517477804064705,8.100050545027702,-0.06091324360069146,20.648124633320734,27.731781301531893,4.486492121585201,5.604875272340053,5.695124200560812,4.460111558644471,17.025744289987212,1.8199996948242259,-1.1589356695989892,-5.094500350952146,-10.174265326388841,-0.014735375515449789,-7.634382838670497,-2.554617863233794,5.1450501835236935,23.300978065223397,-21.248445498518386,2.5398824877183483,8,2.469999313354492,3.0400009155273438,5.447501182556152,4.440000534057624,-2.599998474121101,2,-0.04638474162711692,-1.208954487397246,42.900001525878906,-1.2400013316761416,43.70000076293945,-1.8888945403065878,47.13000106811523,-0.04638474162711692
8941,2015-08-27,45.63999938964844,46.04999923706055,44.66999816894531,45.599998474121094,14260400.0,0.037744426209416426,2.2093025318926207,0.33334392980894556,31.755085695281153,26.528940125905514,2.4228584493398415,3.7321945314290303,4.0238627574829735,2.8197570787498023,17.474054562563314,2.0699996948242188,-1.3772855262540062,-3.1780004501342773,-8.412989697061306,2.0569887967927514,-5.795495073597792,-0.560505826670763,2.6660442774676483,54.48612676367488,9.595671953725606,2.617494623463514,8,0.8099994659423828,1.3800010681152344,4.165000915527344,3.345001220703125,-4.25,3,-0.10473266527652547,8.100050545027702,43.97999954223633,-1.208954487397246,42.900001525878906,-1.2400013316761416,43.70000076293945,-0.10473266527652547
8942,2015-08-28,46.02000045776367,46.11000061035156,45.209999084472656,45.61000061035156,9191600.0,0.008326053312818882,2.0508518410758736,10.249761586877742,30.794695294593907,25.43204989677474,1.5453799018017875,3.145670425099709,3.592617632135031,2.4551042753396786,17.825596059771787,0.9000015258789062,-1.5584295667785142,-2.5644994735717788,-7.86411735278525,2.7351184056416926,-5.2143084131785145,0.08530946603495693,1.5653178777457484,97.63779212210231,53.81550586958477,2.649808939606737,8,0.42999839782714844,0.8649997711181641,4.217500686645508,3.2900009155273438,-6.130001068115234,4,-0.15123857051806022,2.2093025318926207,45.63999938964844,8.100050545027702,43.97999954223633,-1.208954487397246,42.900001525878906,-0.15123857051806022
8943,2015-08-31,45.290000915527344,46.63000106811523,45.11999893188477,45.90999984741211,7470200.0,-0.015862658300195065,-2.1458282835106406,-1.5121930795783363,29.66506696713759,24.344199893604042,1.651059844414533,3.652608092321053,4.263445788686127,3.1901358109139153,18.8618137172098,1.5100021362304545,-1.7586661059601738,-3.033999061584474,-8.448125606118303,2.380127482949355,-5.741062333851389,-0.3269357893175595,1.6610791281682111,69.0531273456415,25.746198982242163,2.7070632722669132,8,0.9449977874755859,1.4799995422363281,5.027500152587891,4.020000457763672,-4.6599998474121165,0,-0.12784280853353402,2.0508518410758736,46.02000045776367,2.2093025318926207,45.63999938964844,8.100050545027702,43.97999954223633,-0.12784280853353402
8944,2015-09-01,43.56999969482422,44.5,43.36999893188477,44.22000122070313,9000500.0,-0.037977504657400796,-1.1523767311409336,1.0483913640027434,26.647554917586362,23.339231616690075,2.56366593279855,5.086828047465431,5.898555784175393,4.902823290883262,20.213068178494236,1.920001983642571,-2.111107352984064,-4.407000350952146,-10.112941677717366,1.2989409758130748,-7.259971014334752,-1.554029687569539,3.0600013732910085,29.330252210409146,-13.240638422720632,2.8529706633826093,9,2.3349990844726562,3.200000762939453,6.812500953674316,5.740001678466797,-2.4099998474121094,1,-0.07688773232924861,-2.1458282835106406,45.290000915527344,2.0508518410758736,46.02000045776367,2.2093025318926207,45.63999938964844,-0.07688773232924861
8945,2015-09-02,44.2400016784668,44.43999862670898,43.61999893188477,44.310001373291016,7517600.0,0.015377598997829978,3.969782442836463,0.10769158538446072,30.528513408477735,23.854309181154413,1.1351385989033105,4.13750362323902,5.154533398117906,4.239229020878852,21.362684769107208,0.8699989318847585,-2.4968744421232216,-3.4249984741210966,-9.23610693197223,2.3861099837300372,-6.3305527030466635,-0.5194442451955297,2.3899993896484304,26.6871833276775,-16.534354255974723,2.9055542289255687,9,1.1249980926513672,2.494997024536133,6.17249870300293,5.274999618530273,-2.3500022888183594,2,-0.07866191738024808,-1.1523767311409336,43.56999969482422,-2.1458282835106406,45.290000915527344,2.0508518410758736,46.02000045776367,-0.07866191738024808
8946,2015-09-03,44.13999938964844,44.77999877929688,43.95000076293945,44.52000045776367,6426200.0,-0.0022604494806570674,-1.1842101300513665,5.428610354223434,28.388928010517603,24.74345609726768,0.6112069605235746,3.953473482926398,5.19007755329001,4.342408120322915,23.041075529585132,0.829998016357429,-2.9348435440169283,-3.216000747680667,-9.089574926970002,2.657573431608668,-6.152787837325334,-0.2792136580359994,1.970401458740227,23.619630466071335,-17.752502344646288,2.936787089644667,9,0.3250007629394531,2.594999313354492,6.272500991821289,5.590002059936523,-2.5699996948242188,3,-0.06252828182368475,3.969782442836463,44.2400016784668,-1.1523767311409336,43.56999969482422,-2.1458282835106406,45.290000915527344,-0.06252828182368475
8947,2015-09-04,43.06999969482422,43.709999084472656,42.72000122070313,43.5,7057100.0,-0.02424104462210641,1.3294109199271,1.1315765697937057,25.64955965783102,26.190798806865942,1.1675065052535984,4.710522475019708,6.187337025004538,5.4073191349666985,24.995696040717835,1.4199981689453054,-3.387351124170621,-3.934000396728514,-9.9546114923318,2.0866106988747717,-6.944305944530157,-0.9236948489268713,2.5831529602050693,8.951367973907711,-25.277771971556607,3.0103055478016425,9,1.3950004577636719,3.664999008178711,7.342500686645508,6.660001754760742,-2.1500015258789062,4,-0.03900627622659747,-1.1842101300513665,44.13999938964844,3.969782442836463,44.2400016784668,-1.1523767311409336,43.56999969482422,-0.03900627622659747
8948,2015-09-08,44.040000915527344,44.060001373291016,43.5,43.65999984741211,5452400.0,0.022521505167776734,1.6666606116202396,-0.8837227870335871,29.899507180471844,28.21967064057977,0.28028074519289703,3.393104685774645,5.133735084472008,4.442767920606094,26.966910438313064,0.9900016784667969,-3.6889154427155972,-2.6329992294311495,-8.534017659625789,3.26801920076349,-5.583508444528469,0.3175099856661703,1.2107733293456988,64.07773103019136,35.18546824029417,2.9505092150973184,9,0.4249992370605469,2.694997787475586,6.372499465942383,5.690000534057617,-3.3199996948242116,1,-0.09423254858325225,1.3294109199271,43.06999969482422,-1.1842101300513665,44.13999938964844,3.969782442836463,44.2400016784668,-0.09423254858325225
8949,2015-09-09,43.22999954223633,44.5099983215332,43.11999893188477,44.36000061035156,5251200.0,-0.01839240137266729,-1.0592548637307788,-2.97367866285198,29.510233696844935,29.204349425415792,1.2762236012088621,3.835859990630567,5.879948283183992,5.2578756487741884,29.362226532240577,1.3899993896484304,-3.8643011026595957,-3.085000610351564,-8.904739758307336,2.7347385376042084,-5.99487018432945,-0.17513103637367777,1.6666817016992184,24.757229415424383,-3.085965459587044,2.9098695739778866,9,1.4450016021728516,3.5049991607666016,7.182500839233398,6.500001907348633,-1.3600006103515554,2,-0.060143384262145716,1.6666606116202396,44.040000915527344,1.3294109199271,43.06999969482422,-1.1842101300513665,44.13999938964844,-0.060143384262145716
8950,2015-09-10,43.11999893188477,43.47999954223633,42.68000030517578,43.02000045776367,6952400.0,-0.0025445434077343565,-1.0512833052936343,-0.08849414123819509,31.882122054437474,29.21846457643316,1.3984679852581436,3.580485397843411,5.921310560659556,5.366327272973919,31.000683580334652,0.7999992370605469,-3.58073411303846,-2.846501159667959,-8.54798461876409,2.8549822994281726,-5.697242889216028,0.004240569880110456,1.4650804712257752,20.95233078172313,-9.866648718282658,2.850741729548067,9,1.535001754760735,3.614999771118157,7.512501716613762,6.610002517700188,-0.8999977111816406,3,-0.04545452534840755,-1.0592548637307788,43.22999954223633,1.6666606116202396,44.040000915527344,1.3294109199271,43.06999969482422,-0.04545452534840755
8951,2015-09-11,43.40999984741211,43.43999862670898,42.7400016784668,43.13000106811523,5699500.0,0.006725438838378395,3.1176734583970425,2.8000305180436653,36.54124728941337,29.856970353635322,0.848058176925818,2.93452009690553,5.55044133348553,5.068624118093268,32.72768488324105,0.6999969482421804,-3.164356932358224,-2.2350002288818374,-7.738535654164515,3.2685351964008404,-4.986767941523176,0.5167674837595015,1.0999984741210938,39.89072860796751,4.959649493089351,2.7517677126413385,9,1.2450008392333984,3.3249988555908203,7.155000686645508,6.320001602172852,-1.2599983215332031,4,-0.03501498417660753,-1.0512833052936343,43.11999893188477,-1.0592548637307788,43.22999954223633,1.6666606116202396,44.040000915527344,-0.03501498417660753
8952,2015-09-14,43.16999816894531,43.61000061035156,42.900001525878906,43.599998474121094,4461300.0,-0.005528718712518144,2.155519386942,-1.5357220708446477,47.507045341748864,31.839412395258798,0.7166340857198321,2.75999110404738,5.7086647214269135,5.279810178880226,34.78829056684036,0.7099990844726562,-2.893977971954932,-2.122001838684085,-7.2822449727257705,3.038241295357601,-4.702123405704931,0.4581197283367615,1.0748002624511699,26.775868574156338,-10.559683728332597,2.580121567020844,9,0.5600013732910156,3.565000534057617,7.322502136230469,6.560003280639648,-1.4299964904785156,0,-0.03706274130148246,3.1176734583970425,43.40999984741211,-1.0512833052936343,43.11999893188477,-1.0592548637307788,43.22999954223633,-0.03706274130148246
8953,2015-09-15,43.810001373291016,43.91999816894531,43.11000061035156,43.27999877929688,5105600.0,0.014825184885138398,1.160004475934224,-1.2325632973155032,54.34574377580246,34.91698893506059,-0.17364550526634304,1.6891463799705448,4.981995455517982,4.612664006318951,37.00065962857906,0.80999755859375,-2.847373863051999,-1.153498649597168,-5.756331623291167,3.4493343240968315,-3.4549151364441713,1.1479178372498353,0.20142115478515166,61.748759179776656,19.154209996793412,2.3014164868470006,9,-0.0800018310546875,2.924997329711914,6.507498741149902,5.920000076293945,-1.6100006103515625,1,-0.06596674534933034,2.155519386942,43.16999816894531,3.1176734583970425,43.40999984741211,-1.0512833052936343,43.11999893188477,-0.06596674534933034
8954,2015-09-16,43.86000061035156,44.09000015258789,43.560001373291016,43.77999877929688,4982300.0,0.0011412744919709894,-1.0384700030811216,0.15094611226669943,49.364413371949006,37.00986670877962,-0.19912183592484922,1.1814903808727166,4.828972546658321,4.537772374468489,39.5579688975183,0.529998779296875,-2.828784404903274,-0.7744995117187514,-4.604978233311961,3.055979209874458,-2.689738872515356,1.1407398490778533,-1.5600013732910156,83.68797396265924,37.056205627660056,1.9152393607966056,9,-0.13000106811523438,2.589998245239258,6.439998626708984,5.870000839233398,-0.3600006103515625,2,-0.0715914123564182,1.160004475934224,43.810001373291016,2.155519386942,43.16999816894531,3.1176734583970425,43.40999984741211,-0.0715914123564182
8955,2015-09-17,44.2400016784668,45.1500015258789,43.790000915527344,43.849998474121094,7323700.0,0.008663954920820283,-4.333353279528444,4.874928476063755,41.42159853284022,38.45794121125991,-0.647180888409963,0.37991910921546435,4.379187702160834,4.148088588494559,40.84996515767903,1.3600006103515554,-2.7274374277456843,-0.11449851989745952,-3.05907761349075,2.830080573695831,-1.5867880666941048,1.3577910268991857,-1.904202423095704,62.240667841150476,15.916594054323248,1.4722895467966444,9,-0.3250007629394531,2.2099971771240234,6.104997634887695,5.489999771118164,-0.6400032043457031,3,-0.0535714886226053,-1.0384700030811216,43.86000061035156,1.160004475934224,43.810001373291016,2.155519386942,43.16999816894531,-0.0535714886226053
8956,2015-09-18,43.33000183105469,44.11000061035156,43.2400016784668,43.63999938964844,9063900.0,-0.020569616023659365,-2.5510315297781236,-0.7948590040787582,34.52247221838117,39.443820384654366,0.1518012571796632,0.9279502109582083,5.209325024697357,5.04141912195643,41.43497624059407,1.0,-2.4280755875287667,-0.7644985198974581,-2.9862997699357337,1.4573027301408175,-1.8753991449165923,0.34640210512167613,-0.8816344848632838,19.11112467447923,-19.866099906997817,1.1109006250191362,9,0.5849990844726562,3.119997024536133,6.9874982833862305,6.399999618530273,0.279998779296875,4,-0.025617368184739253,-4.333353279528444,44.2400016784668,-1.0384700030811216,43.86000061035156,1.160004475934224,43.810001373291016,-0.025617368184739253
8957,2015-09-21,43.29999923706055,43.81999969482422,43.0,43.650001525878906,5052100.0,-0.0006924207875901311,1.3768154401561266,1.129048533175822,37.54694956159718,40.2935362047794,0.24346302338994974,0.6917742937764473,5.133613753069675,5.061114942348908,41.05807911433147,0.8199996948242188,-2.2291904653896495,-0.6030010223388658,-2.327830563236276,1.1218285185585444,-1.4654157927875673,0.25941374810983575,-0.7435665236816433,13.953442983623473,-20.342831381441243,0.8624147704487035,9,0.6150016784667969,3.1499996185302734,7.017500877380371,6.430002212524414,0.5800018310546804,0,-0.026558839063381634,-2.5510315297781236,43.33000183105469,-4.333353279528444,44.2400016784668,-1.0384700030811216,43.86000061035156,-0.026558839063381634
8958,2015-09-22,42.47999954223633,42.849998474121094,41.95000076293945,42.83000183105469,7283400.0,-0.018937637627540194,3.615425245757324,1.0,42.31313269898659,41.7160805383507,0.9151423229549067,1.4921937738242192,5.842961457187329,5.87791033048957,39.02711012983594,1.3499984741210938,-2.009850772841517,-1.3620006561279325,-3.199660929755737,0.47565961749987196,-2.2808307929418348,-0.4431705193140303,2.670001983642571,16.5624579042297,-17.60347021092453,0.9188301368139008,9,1.0700016021728516,3.7950000762939453,7.83750057220459,7.250001907348633,2.279998779296875,1,-0.01741991223502204,1.3768154401561266,43.29999923706055,-2.5510315297781236,43.33000183105469,-4.333353279528444,44.2400016784668,-0.01741991223502204
8959,2015-09-23,42.20000076293945,42.68000030517578,42.099998474121094,42.5,6280300.0,-0.006591308434890197,-1.3199896241025992,0.8571350720973069,34.776140307725925,42.03763812204942,1.1551468892754997,1.809853501393519,5.991299043782483,6.148732955642231,36.88638505775287,0.5800018310546875,-1.6332983889351027,-1.606999397277832,-3.5441719532196387,0.3301731586639747,-2.575585675248739,-0.6384131193069251,2.8860007476806544,7.812498137355312,-26.17172915241418,0.9685862779709035,9,1.3500003814697266,4.07499885559082,8.117499351501465,7.530000686645508,3.0400009155273438,2,0.0,3.615425245757324,42.47999954223633,1.3768154401561266,43.29999923706055,-2.5510315297781236,43.33000183105469,0.0
8960,2015-09-24,41.93999862670898,42.150001525878906,41.43999862670898,42.0,7322100.0,-0.006161187950944558,2.944412067010731,0.2000050862759796,33.96503719323292,41.75139255580714,1.374731084643912,2.0123626019892953,6.1425959012939515,6.393004041829592,34.59180495498156,0.7600021362304759,-1.3837245054210925,-1.7650014877319435,-3.8712685239721694,0.3412655485082823,-2.8181350058520565,-0.7118679696118306,3.083282868957518,18.726577847626483,-15.884265277263108,1.0531335181201134,9,1.355001449584961,3.864999771118171,8.37750148773194,7.790002822875984,2.8600006103515696,3,0.037196028239675494,-1.3199896241025992,42.20000076293945,3.615425245757324,42.47999954223633,1.3768154401561266,43.29999923706055,0.037196028239675494
8961,2015-09-25,40.86000061035156,42.4900016784668,40.41999816894531,42.22999954223633,10025100.0,-0.025751026507417007,1.1904761904761905,22.83279293025351,33.91560591960159,40.241232620013,2.2964707366355697,2.862664193415796,7.084268286070738,7.453226264310807,34.39119266855484,2.0700035095214844,-1.0823366321391177,-2.605999565124513,-4.866884091586819,-0.3451150386622075,-3.736441828355666,-1.4755573018933603,4.0199495705566335,12.941242468781205,-23.886124214775535,1.1304422632311513,9,1.9249992370605469,4.104997634887695,9.457499504089355,8.870000839233398,4.569999694824219,4,0.06705819439159222,2.944412067010731,41.93999862670898,-1.3199896241025992,42.20000076293945,3.615425245757324,42.47999954223633,0.06705819439159222
8962,2015-09-28,39.060001373291016,40.7400016784668,39.0,40.7400016784668,17219300.0,-0.04405284410604071,1.0714301933233727,1.2262785510821776,17.662375880042205,36.16530285381742,3.8578505925584494,4.336855469934129,8.71798280410242,9.227731809099424,34.439463571414464,1.8600006103515625,-0.8880913988883918,-4.057998847961429,-6.762689632491245,-1.3533080634316121,-5.410344240226337,-2.7056534556965204,5.5523516868994065,1.5584778460129958,-30.507371111243724,1.35234539226491,9,3.0149993896484375,4.654998779296875,10.922497749328613,10.670000076293945,6.4499969482421875,0,0.11648743156910912,1.1904761904761905,40.86000061035156,2.944412067010731,41.93999862670898,-1.3199896241025992,42.20000076293945,0.11648743156910912
8963,2015-09-29,39.5,40.150001525878906,39.02999877929688,39.2599983215332,12287500.0,0.011264685387590623,-2.200004359649311,-0.14285811599402365,24.556639363586115,33.40888351955488,3.0644431106755547,3.62679110112866,8.10822578770373,8.765177944236015,34.981865128736885,1.1200027465820241,-0.8149370534887979,-3.328500175476073,-6.282322184673276,-0.3746781662788692,-4.805411180074671,-1.8515891708774745,4.663364815375189,13.586955394997357,-18.601850970618646,1.4769110045986003,9,2.575000762939453,3.315000534057617,9.65000057220459,9.935001373291016,5.680000305175781,1,0.11088610299025903,1.0714301933233727,39.060001373291016,1.1904761904761905,40.86000061035156,2.944412067010731,41.93999862670898,0.11088610299025903
8964,2015-09-30,40.22000122070313,40.43000030517578,39.54999923706055,39.84000015258789,10750300.0,0.018227879005142666,1.2000047683761295,1.583326710641371,31.738064066685084,32.33293524553764,1.9822649176276173,2.7857764086870347,7.2330040788605245,8.009494427859487,34.70606227258904,0.9300003051757812,-0.914868645226548,-2.4409990310668874,-5.59118288420148,0.7091848220677051,-4.016090957634184,-0.8659071044995912,3.5302944094420425,34.957038222373995,1.2912544937530868,1.5750919265672956,9,1.3349990844726491,2.594999313354485,6.729998588562005,7.01499938964843,4.959999084472649,2,0.11287908908598254,-2.200004359649311,39.5,1.0714301933233727,39.060001373291016,1.1904761904761905,40.86000061035156,0.11287908908598254
8965,2015-10-01,40.7599983215332,40.79999923706055,40.18000030517578,40.349998474121094,7897000.0,0.013426083650940113,1.5305992168219789,1.0789439341464437,33.82172932891159,32.25507492448546,1.0020979851102325,2.0782516525072907,6.501530690071391,7.440424916024753,34.277240119049765,0.6199989318847656,-1.1571433060280683,-1.7270017623901381,-4.8943489383039065,1.4403454135236302,-3.310675350347026,-0.1433281744332504,2.610273658200356,50.429727079856114,16.82632855961232,1.5836735879568846,10,0.6500015258789062,2.055002212524414,6.190001487731934,6.475002288818359,4.870002746582024,3,0.10991176500041311,1.2000047683761295,40.22000122070313,-2.200004359649311,39.5,1.0714301933233727,39.060001373291016,0.10991176500041311
8966,2015-10-02,41.38000106811523,41.40999984741211,40.16999816894531,40.25,8457500.0,0.015211059178441566,1.0840388394331162,2.756101191860718,39.55661395680086,32.47837096839699,0.08537695277364321,1.3079333224811833,5.686215933351626,6.797853337231068,33.929563127406325,1.2400016784667969,-1.3468075100119918,-0.9689990997314553,-4.072972078797974,2.134973879335064,-2.5209855892647184,0.5829873898018079,1.64064915323965,98.75523729476186,61.632522837875364,1.551986489533261,10,-0.4550018310546804,1.43499946594239,5.354998588562019,5.639999389648445,3.6699981689453196,4,0.08264857613985299,1.5305992168219789,40.7599983215332,1.2000047683761295,40.22000122070313,-2.200004359649311,39.5,0.08264857613985299
8967,2015-10-05,41.38999938964844,41.77999877929688,41.02000045776367,41.61999893188477,8789300.0,0.00024162207044775563,1.7636340937306643,-0.20353922551591958,34.76069016245137,31.63921068655974,-0.25037692102572606,1.2286118532889532,5.481830609855962,6.7667119514141945,32.939810298002634,0.7599983215332102,-1.5083001675963246,-0.8750007629394503,-3.9877352633796335,2.237733737500733,-2.431368013159542,0.6813664872806413,1.308998813998052,85.81820401278382,49.67027951390978,1.556367250220091,10,-0.5499992370605469,1.4250011444091797,5.345000267028809,5.630001068115234,4.369998931884766,0,0.0976081414617691,1.0840388394331162,41.38000106811523,1.5305992168219789,40.7599983215332,1.2000047683761295,40.22000122070313,0.0976081414617691
8968,2015-10-06,39.88999938964844,41.34000015258789,39.27999877929688,41.25,11689300.0,-0.0362406383696432,1.6753248683434718,5.913057900585292,28.86048200876529,30.981915320008557,0.9427339936201662,2.531557193562975,6.7776113092262165,8.210445697583083,32.53112639469137,2.1100006103515554,-1.5797298946406642,-2.1675006866455107,-5.3348398194652304,0.9998384461742091,-3.7511702530553706,-0.5838311202356508,2.513078957706334,24.400024414062216,-5.497521257858423,1.5836695664098595,10,0.8550014495849609,2.9250011444091797,6.777500152587891,7.130001068115234,5.180000305175781,1,0.14088741584045184,1.7636340937306643,41.38999938964844,1.0840388394331162,41.38000106811523,1.5305992168219789,40.7599983215332,0.14088741584045184
8969,2015-10-07,40.63000106811523,40.90999984741211,40.0099983215332,40.52999877929688,9158500.0,0.01855105765328302,1.7272779816778892,-0.07353106171951967,31.48717635717142,30.70659744933506,-0.048491927248043964,1.6725346168400606,5.82971917442719,7.417270912256008,32.517991165955074,1.0200004577636719,-1.6943857373708369,-1.297499084472662,-4.475620854632474,1.8806226856871504,-2.8865599695525646,0.2915618006072407,1.5008310114511616,54.00009155273381,27.029079273991925,1.5890608850799046,10,0.11499977111817117,1.4449996948242259,5.8724985122680735,6.389999389648445,3.55999755859375,2,0.11198619535925158,1.6753248683434718,39.88999938964844,1.7636340937306643,41.38999938964844,1.0840388394331162,41.38000106811523,0.11198619535925158
8970,2015-10-08,41.15999984741211,41.22000122070313,40.04999923706055,40.349998474121094,9859100.0,0.013044517975974168,1.5161221518078483,8.099828342553126,38.42047902343739,31.207138905316814,-0.7831228332771332,1.0415706369027617,5.0898336809803695,6.834565372873385,32.19939881923426,1.1700019836425852,-1.8082420253985134,-0.6695003509521484,-3.8134870588586764,2.4744863569543796,-2.241493704905416,0.9024930030011191,0.7203656657889681,75.20004272460909,45.28358634968189,1.5719933539532656,10,-0.7700004577636719,0.9150009155273438,5.177499771118164,5.8600006103515625,2.799999237060547,3,0.09766764996760391,1.7272779816778892,40.63000106811523,1.6753248683434718,39.88999938964844,1.7636340937306643,41.38999938964844,0.09766764996760391
8971,2015-10-09,41.88999938964844,41.97999954223633,40.93999862670898,41.06999969482422,10400200.0,0.017735654639032372,1.0800018310547017,1.0123435859035401,42.99900484470539,34.0223199013905,-1.510497025648263,0.20222599772856142,4.1634517003132885,6.052854506792606,31.608322588700453,1.0400009155273509,-1.8364847990167235,0.13649921417236044,-2.918858803768103,3.191857232112824,-1.3911797947978712,1.6641782231425921,-2.8899993896484375,96.66666195716519,62.057021248270686,1.5276790089702326,10,-1.385000228881836,0.18500137329101562,4.159999847412109,5.130001068115234,2.9900016784667898,4,0.08928149278968456,1.5161221518078483,41.15999984741211,1.7272779816778892,40.63000106811523,1.6753248683434718,39.88999938964844,0.08928149278968456
8972,2015-10-12,41.56999969482422,41.75,41.29999923706055,41.63000106811523,6067700.0,-0.007639047493118278,2.00001271568989,-0.07317243368471114,45.24555778910096,36.32108861533659,-0.890675409697721,0.4176235992486852,4.2818806445490765,6.316681365196224,31.156692551719367,0.5900001525878906,-1.8511657253341198,-0.10350055694580362,-3.0856038782366113,2.878602764345004,-1.5945522175912075,1.3875511036996002,-2.5103997039794947,84.81482475709565,45.94271449772906,1.4910516606454034,10,-0.9400005340576172,0.5050010681152344,4.029999732971191,5.450000762939453,3.200000762939453,0,0.08371420658609274,1.0800018310547017,41.88999938964844,1.5161221518078483,41.15999984741211,1.7272779816778892,40.63000106811523,0.08371420658609274
8973,2015-10-13,40.91999816894531,41.38999938964844,40.810001373291016,40.97000122070313,5527100.0,-0.01563631298173518,-3.296335019356297,0.8333651217498516,43.56135427144453,37.63478752697653,-0.02018735337605193,0.8854073962800371,4.724727553835088,6.902966607835019,31.094525005360296,0.7599983215332031,-1.8035403371689753,-0.609001922607419,-3.4309828789406183,2.21297903372578,-2.019992400774022,0.8019885555591841,-1.8019901870727537,46.19285703220609,3.2517982291519303,1.4109904781665998,10,-0.28999900817871094,1.1550025939941406,4.680001258850098,6.100002288818359,4.880001068115234,1,0.1182795789140827,2.00001271568989,41.56999969482422,1.0800018310547017,41.88999938964844,1.5161221518078483,41.15999984741211,0.1182795789140827
8974,2015-10-14,40.72000122070313,41.34000015258789,40.65999984741211,40.97000122070313,6417200.0,-0.0048875111728123866,-2.6756500402085317,4.999694842843354,43.82591995848624,38.746364263595936,0.28853594041522257,0.8833940020047422,4.710652498930237,7.0423872780793815,31.232828209928076,0.6800003051757812,-1.4414985491620342,-0.651998901367179,-3.2699500651634423,1.9659522624290844,-1.9609744832653107,0.6569766805309527,-1.544753407623297,34.71512319691382,-10.822571590861273,1.308975581898133,10,-0.09000205993653054,1.354999542236321,4.879998207092278,6.29999923706054,5.009998321533196,2,0.10682707130935531,-3.296335019356297,40.91999816894531,2.00001271568989,41.56999969482422,1.0800018310547017,41.88999938964844,0.10682707130935531
8975,2015-10-15,41.86999893188477,42.02999877929688,40.90999984741211,41.06999969482422,7822000.0,0.02824159323936737,-1.0000000000000127,-3.199996948242216,55.07537195240945,40.47067070755244,-0.7682383064065306,-0.4777570019038748,3.356499255792734,5.844751365973785,32.15208887377274,1.30999755859375,-1.1373551858816384,0.6164989471435618,-1.6451561823322152,2.8781540766193388,-0.5143286175943231,1.7473265118814467,-2.6386560842218074,88.321169915659,37.063228368727835,1.1308275647378878,10,-1.2150001525878906,0.2050018310546804,3.835000991821282,5.150001525878899,4.13999938964843,3,0.055409595271268985,-2.6756500402085317,40.72000122070313,-3.296335019356297,40.91999816894531,2.00001271568989,41.56999969482422,0.055409595271268985
8976,2015-10-16,42.22000122070313,42.27000045776367,41.65999984741211,42.20000076293945,6163500.0,0.008359261947624042,9.166767333184982,0.02500059604702485,68.58824273872055,44.22928766047124,-1.1024950756650398,-0.9646390940895202,2.807357309837805,5.442115961501955,32.697169251248525,0.6100006103515625,-0.9093719950312718,1.0220012664794993,-1.0734729692999352,3.1174755022589338,-0.025735851410217947,2.0697383843692165,-2.8767121357748096,96.89445850274417,37.7243665463467,1.0477371178897161,10,-1.4450016021728587,-0.14500045776367898,3.4749984741210866,4.79999923706054,3.219997406005845,4,0.04121264361584842,-1.0000000000000127,41.86999893188477,-2.6756500402085317,40.72000122070313,-3.296335019356297,40.91999816894531,0.04121264361584842
8977,2015-10-19,42.150001525878906,42.36999893188477,41.84000015258789,42.11000061035156,5531200.0,-0.0016579747228879782,1.2083479034872644,1.9999999999992895,66.29767786677178,48.38897608913863,-1.0206880623275083,-1.0384538447612854,2.6800680505320287,5.454549366896082,33.09096864125966,0.5299987792968821,-0.7239624924540848,1.0095014572143555,-0.8977748905198055,2.9167778049485165,0.05586328334727142,1.9631396310814395,-2.6311097585804646,87.1346477314805,21.28159448043499,0.9536381738670812,10,-0.9600028991699219,-0.07500076293945312,3.5449981689453125,4.869998931884766,3.299999237060547,0,0.06476867006897202,9.166767333184982,42.22000122070313,-1.0000000000000127,41.86999893188477,-2.6756500402085317,40.72000122070313,0.06476867006897202
8978,2015-10-20,41.7400016784668,42.22000122070313,41.56999969482422,42.08000183105469,5882700.0,-0.009727160915056654,1.0967827280054385,-8.499809269502194,59.718678123772804,51.525809618761,-0.3583527534290809,-0.7238473296462402,2.866216206903964,5.8145526871472555,32.97540694171536,0.6500015258789134,-0.6400978965698272,0.6365015029907255,-1.1882899380129714,2.4612929439944224,-0.275894217511123,1.548897223492574,-1.9930213380014479,63.15803563062976,-6.330386181428686,0.9123957205018467,10,-0.5300025939941406,0.33499908447265625,3.492497444152832,5.279998779296875,3.6699981689453125,1,0.07259220549720347,1.2083479034872644,42.150001525878906,9.166767333184982,42.22000122070313,-1.0000000000000127,41.86999893188477,0.07259220549720347
8979,2015-10-21,42.20000076293945,42.849998474121094,41.61999893188477,42.540000915527344,8858800.0,0.011020581360205561,1.5625116726337684,1.0,59.30234392018901,53.84601682951118,-0.6394746285130282,-1.2478229453757308,2.19179957745051,5.301295540128827,32.63329459930941,1.229999542236321,-0.5018673398271503,1.0965005874633817,-0.7282908535403152,2.9212920284670787,0.18410486696153328,2.00889630796523,-2.2431789351605502,66.4949396235245,-5.1810337082961695,0.9123957205018467,10,-0.44500160217285156,-0.125,3.032498359680176,4.819999694824219,3.2199974060058594,2,0.08530801917147479,1.0967827280054385,41.7400016784668,1.2083479034872644,42.150001525878906,9.166767333184982,42.22000122070313,0.08530801917147479
8980,2015-10-22,43.5,43.56999969482422,41.7599983215332,42.40999984741211,12440000.0,0.030805668567717603,1.9430927592056744,-3.205881362968282,62.589075732664774,56.022691372617786,-1.7574530469362486,-2.5560061983934403,0.6977394265665708,3.9550569862968956,31.68734913990365,1.8100013732910156,-0.10506782084352295,2.318499755859378,0.22899442025045857,4.408005091468297,1.2737470880549182,3.3632524236638375,-3.2538605075868787,96.50001525878906,27.08243367469312,1.044752667804459,10,-1.385000228881836,-1.4249992370605469,1.5899991989135742,3.520000457763672,1.4199981689453125,3,0.05126435729278911,1.5625116726337684,42.20000076293945,1.0967827280054385,41.7400016784668,1.2083479034872644,42.150001525878906,0.05126435729278911
8981,2015-10-23,43.599998474121094,43.86000061035156,43.18999862670898,43.52000045776367,9582700.0,0.002298815497036699,1.233331425992,0.07339266528310999,62.984726856741204,57.99371015791115,-1.7761617646562158,-2.5720776363360827,0.4089003942482279,3.810208591201331,30.108472821863575,0.6700019836425852,0.24488263478703232,2.2814983367919908,-0.06299338727439618,4.625990060858378,1.1092524747587973,3.4537441988251842,-2.9549957574186436,88.64619946361046,20.423173663976115,1.1722458620331948,10,-1.3399982452392578,-2.0449981689453125,1.5825014114379883,3.420001983642578,1.8600006103515625,4,0.05527522779255545,1.9430927592056744,43.5,1.5625116726337684,42.20000076293945,1.0967827280054385,41.7400016784668,0.05527522779255545
8982,2015-10-26,43.61000061035156,43.81999969482422,43.41999816894531,43.58000183105469,5716400.0,0.00022940680230543187,-1.2856831458714797,0.3749940393877259,76.49574786034506,61.65308722334454,-1.6386832779564244,-2.3439005407965112,0.19370767273485257,3.7578334623175635,27.8621993204922,0.40000152587890625,0.488477547684937,2.064000511169432,-0.2404153850411319,4.368416407379996,0.9117925630641466,3.2162084592747178,-2.5148981885382398,89.08297379687161,14.683918737350808,1.1522079481052825,10,-1.3500003814697266,-2.1800003051757812,1.5724992752075195,3.4099998474121094,1.6100006103515696,0,0.04196280648349804,1.233331425992,43.599998474121094,1.9430927592056744,43.5,1.5625116726337684,42.20000076293945,0.04196280648349804
8983,2015-10-27,43.88000106811523,43.97999954223633,43.5,43.540000915527344,5743600.0,0.006191250951268712,-1.2857013106147992,11.333799593082164,74.80917764387826,65.09567141061031,-1.6144258496527968,-2.3915538175682727,-0.2874122641291237,3.450272309297368,25.536496015247494,0.4799995422363281,0.6520634616185177,2.1150009155273395,-0.20317911504361774,4.433180946098297,0.9559109002418609,3.274090930812818,-2.3978128999065476,95.7627776161378,18.00746836306824,1.1590900152854777,10,-1.4350013732910085,-2.390001296997063,1.3024988174438548,3.1399993896484446,0.270000457763679,1,0.03577939053344825,-1.2856831458714797,43.61000061035156,1.233331425992,43.599998474121094,1.9430927592056744,43.5,0.03577939053344825
8984,2015-10-28,44.7599983215332,44.77000045776367,43.63999938964844,43.959999084472656,6158300.0,0.02005463154050413,1.7560883703403904,2.352937876560989,76.08696854032968,67.43029325371256,-2.079795952669812,-3.071462051911496,-1.3745903745554102,2.5376098837216006,23.62671298035731,1.1300010681152344,0.8446702324661857,2.76799831390381,0.2100913876583732,5.325905240149247,1.4890448507810916,4.046951777026528,-2.8781603334800963,99.66770335110144,20.69734372157947,1.2789534631227195,10,-1.5899982452392578,-2.874998092651367,0.15250205993652344,2.085002899169922,0.5400009155273438,2,0.014521929183500593,-1.2857013106147992,43.88000106811523,-1.2856831458714797,43.61000061035156,1.233331425992,43.599998474121094,0.014521929183500593
8985,2015-10-29,45.2400016784668,45.34000015258789,44.79999923706055,44.93000030517578,6887700.0,0.01072393599046828,1.117657618573897,0.38750208616455667,75.18799580325793,68.16359914977228,-2.2702318088382967,-3.3714836870065383,-2.0411258245458086,2.031552359322376,22.166251866731493,0.5800018310546875,1.1438491877770858,3.0240015029907212,0.15467616687900687,5.893326839102436,1.589338834934864,4.458664171046578,-2.8382944458657917,95.3489114813435,17.847965392386953,1.4346626680558574,10,-1.7850017547607422,-3.0700016021728516,-0.3275012969970703,1.6049995422363281,0.31999969482422586,3,0.003978702117603872,1.7560883703403904,44.7599983215332,-1.2857013106147992,43.88000106811523,-1.2856831458714797,43.61000061035156,0.003978702117603872
8986,2015-10-30,44.79999923706055,45.34000015258789,44.7599983215332,45.18999862670898,8442300.0,-0.009725959882439184,-1.4680864878903968,-1.2580569740970668,73.85523872847189,69.00332813440562,-1.5933248724388065,-2.8059911036438123,-1.7543825097762777,2.437568050759012,21.239693392077875,0.5800018310546875,1.4743112588688518,2.412999153137207,-0.6477960555465359,5.47379436182095,0.8826015487953356,3.9433967574790785,-1.8106334204621675,71.87498137356775,-4.506622712697336,1.5303976043418712,10,-1.3449993133544922,-2.6299991607666016,-0.25,1.7900009155273438,0.75,4,0.002678547632328998,1.117657618573897,45.2400016784668,1.7560883703403904,44.7599983215332,-1.2857013106147992,43.88000106811523,0.002678547632328998
8987,2015-11-02,45.43000030517578,45.5,44.599998474121094,44.88000106811523,5477800.0,0.014062524081341232,1.6087052670569828,-1.4102566610587708,83.40742323133681,71.63541092413496,-1.9099842499265307,-3.2862969203368166,-2.4883488925127466,1.7679569927408068,20.629086350275756,0.9000015258789062,1.6218825085844912,2.8410001754760756,-0.46608883904745824,6.1480891899996095,1.1874556682143051,4.494544682737846,-1.9705076213794968,96.50001525878906,15.626412350661951,1.6535445072617687,11,-1.8700008392333984,-3.1800003051757812,-1.5550012588500977,0.6499996185302734,-0.470001220703125,0,0.0006603297181457801,-1.4680864878903968,44.79999923706055,1.117657618573897,45.2400016784668,1.7560883703403904,44.7599983215332,0.0006603297181457801
8988,2015-11-03,45.5099983215332,45.63999938964844,45.040000915527344,45.36000061035156,3933800.0,0.0017609072379491941,1.9268229142437128,0.27272348955117937,86.12365255765907,74.6155563282983,-1.563375234985493,-3.0816696787585585,-2.562950099914559,1.6546392817681763,19.15237874627968,0.5999984741210938,1.6287163569533192,2.639998245239255,-0.656519386399296,5.936515876877806,0.9917394294199795,4.28825706105853,-1.6424041744961784,93.49994659423828,6.507217416537344,1.6482588158192755,11,-1.8099994659423828,-3.174999237060547,-2.6149978637695312,-0.1399974822998047,-0.1999969482421804,1,-0.006372162415414939,1.6087052670569828,45.43000030517578,-1.4680864878903968,44.79999923706055,1.117657618573897,45.2400016784668,-0.006372162415414939
8989,2015-11-04,45.18000030517578,45.72000122070313,45.04999923706055,45.72000122070313,6506600.0,-0.007251110273086558,1.4814846211446508,-3.600061036087634,78.48537513697771,76.3818118176664,-0.8562547160835408,-2.522657387091243,-2.2054882975898664,1.958640677892845,17.620209438394713,0.6700019836425852,1.6789666274529225,2.0825002670288058,-1.1910545753091526,5.356055109366764,0.4457228458598266,3.719277688197785,-0.9579251096164754,51.78575077826413,-33.591517129731685,1.636777421168978,11,-0.7250003814697266,-2.680000305175774,-2.734999656677246,0.1900005340576172,-0.8199996948242188,2,-0.022797670923850766,1.9268229142437128,45.5099983215332,1.6087052670569828,45.43000030517578,-1.4680864878903968,44.79999923706055,-0.022797670923850766
8990,2015-11-05,45.18000030517578,45.5099983215332,44.88999938964844,45.09000015258789,5107000.0,0.0,-1.5305992168219789,-0.16666666666666446,77.1062232674214,77.95086697440864,-0.6625607470434502,-2.32526472632091,-2.212275158688385,1.9258336062972035,16.24718492124459,0.6199989318847656,1.8503278628349094,1.881500244140625,-1.3848077115465074,5.147808199827757,0.24834626629706236,3.5146542219841876,-0.658339904587713,51.78575077826413,-30.807219908051863,1.633153977843565,11,-0.6100006103515625,-2.680000305175774,-2.994999885559082,0.1900005340576172,-0.3699989318847656,3,0.002656018837410734,1.4814846211446508,45.18000030517578,1.9268229142437128,45.5099983215332,1.6087052670569828,45.43000030517578,0.002656018837410734
8991,2015-11-06,45.63000106811523,45.66999816894531,44.650001525878906,44.88999938964844,6586300.0,0.009960176181935454,1.4878091897449257,8.222226931716955,79.79451585026266,78.31739675106614,-0.8876713731079704,-2.614768173313287,-2.717488609023796,1.4438723945538428,15.426339321027033,1.0199966430664062,2.0279331250371584,2.144500923156734,-1.2093433304706735,5.498345176784142,0.4675787963430267,3.8214230499704414,0.09000015258790484,91.9642917963762,9.53496144787799,1.676922126813704,11,-1.0200004577636648,-3.13000106811522,-3.517500877380364,-0.26000022888182883,-0.040000915527336645,4,-0.0015340717331939757,-1.5305992168219789,45.18000030517578,1.4814846211446508,45.18000030517578,1.9268229142437128,45.5099983215332,-0.0015340717331939757
8992,2015-11-09,45.04999923706055,45.47000122070313,44.86999893188477,45.47000122070313,5946000.0,-0.012710975618625775,1.8571402621228632,-0.5675689608066671,77.53740750473195,78.62053340227212,-0.09155238720371983,-1.8558356007219743,-2.212827947776148,1.9663416489683385,14.5611342045977,0.7600021362304545,2.0695516530674496,1.3904991149902344,-1.9055043393569449,4.686502569337414,-0.2575026121833588,3.0385008421638275,0.6486019897460977,37.38297432387121,-45.52252827289911,1.6480017271735898,11,-0.3699989318847656,-2.5499992370605398,-3.179999351501465,0.32000160217285156,1.0,0,0.011098779322257446,1.4878091897449257,45.63000106811523,-1.5305992168219789,45.18000030517578,1.4814846211446508,45.18000030517578,0.011098779322257446
8993,2015-11-10,45.7599983215332,45.849998474121094,45.06000137329102,45.09000015258789,5520600.0,0.01576024631513362,-1.1643882861980537,-1.5952262013968723,78.43447558899278,78.88136751879023,-0.5663912471717865,-2.302703132626405,-2.967937654729411,1.2031528610680553,13.500976682051299,0.7999992370605469,2.1265729557591158,1.8584981918334975,-1.2983898769187476,5.015386260585743,0.2800541574573714,3.4369422262096236,-1.1099967956542969,92.49996821077528,7.208052512415662,1.578444034376123,11,-0.5349998474121094,-3.1949996948242188,-3.932497978210449,-0.3899974822998047,-0.5,1,-0.01748250145114394,1.8571402621228632,45.04999923706055,1.4878091897449257,45.63000106811523,-1.5305992168219789,45.18000030517578,-0.01748250145114394
8994,2015-11-11,45.06999969482422,45.86999893188477,45.040000915527344,45.86000061035156,4298600.0,-0.015078641871022369,1.0493839951774362,-1.1791090664783985,63.89379885680646,77.62645674696229,0.19244292369161542,-1.3387420866995114,-2.2765483144984415,1.8331740925460096,12.297497285933249,0.829998016357429,2.0829919310799596,0.9509996414184556,-1.8638316581166023,3.7658309409535136,-0.45641600834907337,2.3584152911859846,-0.39599822998047074,34.426152619482934,-47.40536741742244,1.407415649767528,11,0.16499900817871094,-2.1300010681152344,-3.289999008178711,0.16500091552734375,-1.3699989318847656,2,0.005325087199731238,-1.1643882861980537,45.7599983215332,1.8571402621228632,45.04999923706055,1.4878091897449257,45.63000106811523,0.005325087199731238
8995,2015-11-12,44.18999862670898,44.959999084472656,44.15999984741211,44.810001373291016,6013900.0,-0.019525206879828283,-1.3529378765609397,0.7848126937526044,54.587867609325365,75.4856377337238,1.0145259686024843,-0.2909372578855596,-1.4269530197423563,2.6498667355493595,11.324681914431082,0.9099998474121094,2.0330914571948853,-0.045001411437993966,-2.653226144918385,2.563223322042397,-1.349113778178186,1.259110955302198,1.6800003051757955,1.7543155180178966,-75.9428954755514,1.3041123667401953,11,0.8250007629394602,-1.229999542236321,-2.7799978256225515,0.9300022125244212,-0.14999771118163352,3,0.003847069222125521,1.0493839951774362,45.06999969482422,-1.1643882861980537,45.7599983215332,1.8571402621228632,45.04999923706055,0.003847069222125521
8996,2015-11-13,43.959999084472656,44.36000061035156,43.45000076293945,43.45000076293945,6797500.0,-0.00520478726825091,-2.5686385973835577,-0.8225742939764872,52.63156687076727,72.06609813810495,1.2436208769580475,0.08021499766601181,-1.227434900923754,2.820645230489731,10.689154403384235,0.9099998474121094,1.8892907830212877,-0.36200084686279155,-2.797592114038835,2.073590420313252,-1.5797964804508169,0.8557947867252338,1.9099998474121165,21.07432675271279,-52.90312298235976,1.2177956335880225,11,0.7000007629394531,-0.6949996948242188,-2.727499008178711,1.1600017547607422,0.5200004577636719,4,0.019335812250246276,-1.3529378765609397,44.18999862670898,1.0493839951774362,45.06999969482422,-1.1643882861980537,45.7599983215332,0.019335812250246276
8997,2015-11-16,44.88000106811523,44.88999938964844,43.79999923706055,43.900001525878906,6362900.0,0.020928162029182795,1.1800086212487078,1.9215740539893498,56.84931220514494,68.81339365449227,0.2652955995944666,-0.6585392995207329,-2.1333616997364473,1.8488851284819745,9.90865502267257,1.0900001525878906,1.7405908345797485,0.42150115966796164,-1.797964931598898,2.640967250934821,-0.6882318859654646,1.5312342053013879,0.8931979370117347,59.09096641172232,-11.629675610669636,1.109733045633429,11,-0.2200012207031179,-1.6150016784667898,-3.5900011062622,0.20499801635742898,0.21999740600586648,0,0.015819943573421202,-2.5686385973835577,43.959999084472656,-1.3529378765609397,44.18999862670898,1.0493839951774362,45.06999969482422,0.015819943573421202
8998,2015-11-17,44.77000045776367,45.16999816894531,44.61000061035156,44.88999938964844,5794300.0,-0.0024509939334583786,-1.5454513928023375,-0.12244794687447783,50.07658596029214,65.65686152374943,0.28976001696252496,-0.3266471564401954,-2.0415447442564414,1.8957435482084577,8.98683864493368,0.55999755859375,1.6244158690365111,0.16000061035155966,-1.654931405457198,1.9749326261603173,-0.7474653975528227,1.067466618255942,0.910270617675792,54.54548320586123,-11.996628386637497,0.9074660079043797,11,-0.1100006103515625,-1.5050010681152344,-3.4175004959106445,0.3149986267089844,0.3299980163574219,1,0.028590546486691126,1.1800086212487078,44.88000106811523,-2.5686385973835577,43.959999084472656,-1.3529378765609397,44.18999862670898,0.028590546486691126
8999,2015-11-18,45.79999923706055,45.86999893188477,44.959999084472656,44.97000122070313,5691000.0,0.02300645005059998,-1.1411703459696878,-6.91671170168796,53.95478399551721,63.08447938242674,-0.7186129605863769,-1.131107017576177,-3.0520206498297853,0.8232794480152847,8.888654836705296,1.0999984741211009,1.4003714388815283,1.0099994659423857,-0.48429847264788606,2.5042974045326574,0.26285049664724625,1.757148435237525,-2.3499984741210938,97.10744843849477,32.796056394104696,0.7471489692951374,11,-1.1399993896484375,-2.5349998474121094,-4.4474992752075195,-0.7150001525878906,-0.7700004577636648,2,-0.011790413199185945,-1.5454513928023375,44.77000045776367,1.1800086212487078,44.88000106811523,-2.5686385973835577,43.959999084472656,-0.011790413199185945
9000,2015-11-19,45.72999954223633,46.06999969482422,45.47000122070313,45.72000122070313,6830300.0,-0.0015283776417091,-1.3529429364290204,0.012046199311505981,56.92995851018715,60.543973011307244,-0.6284830080374277,-0.9333275452168763,-2.9593627734899854,0.8488579043601447,9.509929094303917,0.5999984741210866,1.1408071355790241,0.8284997940063477,-0.5914524161869039,2.2484520041995992,0.11852368890971832,1.538475899102977,-2.2315988159179696,87.02288964891667,22.690530173910545,0.7099761050966261,11,-0.9699993133544922,-2.239999771118164,-4.377499580383301,-0.6450004577636719,0.09000015258789062,3,-0.04439096434763712,-1.1411703459696878,45.79999923706055,-1.5454513928023375,44.77000045776367,1.1800086212487078,44.88000106811523,-0.04439096434763712
9001,2015-11-20,46.0099983215332,46.38000106811523,45.84000015258789,46.02999877929688,7140700.0,0.006122868622342015,-2.000031789426797,-2.0003815337678703,54.55973513032058,57.99089830303931,-0.9486737821748008,-1.0788299317980048,-3.222331625006902,0.5185895691291833,10.51594121782273,0.6500015258788991,0.996430407415545,0.9879985809326186,-0.3747937447248688,2.350790906590106,0.30660241810387134,1.6693947437613659,-2.408733636474608,85.65881845011054,24.34639120276581,0.6813961628287452,11,-1.0949974060058594,-2.0349979400634766,-4.644998550415039,-0.9249992370605469,-0.7399978637695312,4,-0.042816724144149276,-1.3529429364290204,45.72999954223633,-1.1411703459696878,45.79999923706055,-1.5454513928023375,44.77000045776367,-0.042816724144149276
9002,2015-11-23,45.43999862670898,46.099998474121094,45.2599983215332,46.02999877929688,4593800.0,-0.012388604990612673,1.301371724191989,29.49933244324791,49.48905320863441,54.77474026077727,-0.35485129464108667,-0.38441083246749486,-2.6338371732635153,1.0362512372454802,11.329228749024297,0.8400001525878906,0.855376564741718,0.32649898529052024,-0.8730843433880722,1.5260823139691126,-0.2732926790487724,0.9262906496298129,-1.6720097586669809,46.8925311695167,-9.920909982127128,0.5997916643392954,11,-0.5249977111816335,-1.4649982452392507,-4.014998435974114,-0.354999542236321,-0.5299987792968679,0,-0.02112674105382506,-2.000031789426797,46.0099983215332,-1.3529429364290204,45.72999954223633,-1.1411703459696878,45.79999923706055,-0.02112674105382506
9003,2015-11-24,45.45000076293945,45.58000183105469,45.02999877929688,45.11000061035156,4638600.0,0.00022011744130190358,-1.1999954223982396,-0.576271296026883,52.067384000827204,53.460694165668464,-0.4620393180174105,-0.2853940646157298,-2.6454793778597576,0.9681687019419698,11.973402306618535,0.5500030517578054,0.6404457780403021,0.2580011367797823,-0.7986788769238515,1.3146811504834162,-0.27033887007203816,0.7863411436316028,-1.5252911628930619,34.50711225134002,-21.994575257732492,0.5283400068518171,11,-0.5349998474121094,-1.4750003814697266,-3.8175010681152344,-0.3650016784667969,-2.520000457763672,1,-0.007700820306778877,1.301371724191989,45.43999862670898,-2.000031789426797,46.0099983215332,-1.3529429364290204,45.72999954223633,-0.007700820306778877
9004,2015-11-25,45.40999984741211,45.6500015258789,45.27999877929688,45.38000106811523,3080700.0,-0.0008801081376430542,-2.217368229011254,0.08823166421705464,51.750376098757066,53.14541733116088,-0.4120711389935252,-0.20469464533412207,-2.609229030947688,0.9417624528604023,11.990739108263776,0.37000274658201704,0.4700491533259594,0.1855001449584961,-0.8550962391100185,1.2260965290270107,-0.33479804707576477,0.705798336992757,-1.337972759281591,28.14817954478,-27.754145861660398,0.5202981920342575,11,-0.4949989318847656,-1.4099998474121094,-3.7674999237060547,-0.3250007629394531,-2.490001678466797,2,-0.006826720421332144,-1.1999954223982396,45.45000076293945,1.301371724191989,45.43999862670898,-2.000031789426797,46.0099983215332,-0.006826720421332144
9005,2015-11-27,45.41999816894531,45.599998474121094,45.31000137329102,45.41999816894531,1678000.0,0.00022017884974223634,-1.636414080111082,0.0,48.287089212249654,52.662697591325596,-0.2561863387205747,-0.2113528390675583,-2.6351895127779557,0.8800693759744291,11.55973604397867,0.289997100830071,0.221480757845967,0.18649864196777344,-0.857769257351805,1.2307665412873519,-0.33563530769201577,0.7086325916275626,-1.2094926420157108,28.888794698992413,-21.524468236129238,0.5221339496597881,11,-0.3299980163574219,-1.3499984741210938,-3.504998207092285,-0.33499908447265625,-2.859996795654297,4,-0.008586512667785207,-2.217368229011254,45.40999984741211,-1.1999954223982396,45.45000076293945,1.301371724191989,45.43999862670898,-0.008586512667785207
9006,2015-11-30,44.91999816894531,45.540000915527344,44.91999816894531,45.43999862670898,7827000.0,-0.011008366802221947,-1.3846238491728717,-100.0,48.925610871825526,51.78228633206788,0.44064921097411514,0.3142077194087989,-2.127954318645564,1.3259003804982257,10.979405355393958,0.6200027465820312,0.12664403818527603,-0.3195013046264634,-1.3546208226996725,0.7156182134467457,-0.8370610636630644,0.19805845441013759,-0.5793229095445724,0.0,-49.910899666757366,0.5175597590366039,11,0.5750026702880859,-0.13499832153321023,-2.824997901916504,-0.11999893188476562,-3.3799972534179688,0,0.020035653663519337,-1.636414080111082,45.41999816894531,-2.217368229011254,45.40999984741211,-1.1999954223982396,45.45000076293945,0.020035653663519337
9007,2015-12-01,45.459999084472656,45.52000045776367,44.93999862670898,45.22000122070313,5593200.0,0.012021392198111602,2.222226931717074,-0.46153394710779444,47.44898654281446,51.490330841237025,-0.00941723615061818,-0.23550499336755593,-2.6533287869350843,0.7225048972792791,10.367712875283974,0.6000022888183594,0.1738294674415286,0.21899967193603231,-0.8173683275835657,1.2553676714556303,-0.2991843278237667,0.7371836716958313,-0.9969642765490505,73.97238798950774,28.232222857453202,0.5181839997597977,12,0.1900005340576172,-0.5599994659423828,-3.5524988174438477,-0.6599998474121094,-4.790000915527344,1,-0.0041794683355785844,-1.3846238491728717,44.91999816894531,-1.636414080111082,45.41999816894531,-2.217368229011254,45.40999984741211,-0.0041794683355785844
9008,2015-12-02,45.22000122070313,45.72000122070313,45.11999893188477,45.43000030517578,4840400.0,-0.005279319590912546,-1.9268142910309909,-0.8750039736783509,51.38122944243607,51.20438033533912,0.33651414237500177,-0.019338428712330824,-2.374756620952958,0.900422109928769,9.690184962784617,0.6000022888183594,0.2580785522535862,-0.006498336791985082,-1.0351053754232709,1.0221087018393007,-0.5208018561076244,0.5078051825236543,-0.6419484371680326,37.50023841767017,-9.271571147745348,0.5143035193156416,12,0.42999839782714133,-0.30500030517578836,-3.3750009536743235,-0.42000198364258523,-4.490001678466804,2,-0.006855403912485847,2.222226931717074,45.459999084472656,-1.3846238491728717,44.91999816894531,-1.636414080111082,45.41999816894531,-0.006855403912485847
9009,2015-12-03,44.150001525878906,45.47000122070313,44.0099983215332,45.36000061035156,6857400.0,-0.02366208903007161,1.0419616609668418,5.761925522252692,49.64415383957504,50.394846483048894,1.2827419794472732,1.0219349930165293,-1.2687942167508766,1.893824678497488,9.136988861998388,1.460002899169929,0.2129737990712286,-1.0249980926513658,-2.160946112863961,0.11094992756122934,-1.5929721027576633,-0.4570240825450682,2.229999542236321,8.18730801062756,-42.44979561968236,0.5679740101062988,12,1.0449981689453125,0.7649993896484375,-2.182501792907715,0.6499977111816406,-2.69000244140625,3,-0.02763309577663342,-1.9268142910309909,45.22000122070313,2.222226931717074,45.459999084472656,-1.3846238491728717,44.91999816894531,-0.02763309577663342
9010,2015-12-04,45.29999923706055,45.36000061035156,44.27999877929688,44.40999984741211,6438500.0,0.02604751237681291,1.1386129639001845,-0.7355372421924753,60.24465402605312,51.026504138130285,0.07301224869689094,-0.1250216793554486,-2.3603427431606008,0.6873501451123971,8.75481990827003,1.2099990844726562,0.2676377451096883,0.118999671936038,-1.0183263663569662,1.2563257102290422,-0.44966334721046053,0.6876626910825365,1.0326017761230375,75.43852213078335,20.191879607785943,0.5686630191465016,12,-0.24500083923339844,-0.3849983215332031,-2.7724990844726562,-0.5,-5.020000457763665,4,-0.052538655810133505,1.0419616609668418,44.150001525878906,-1.9268142910309909,45.22000122070313,2.222226931717074,45.459999084472656,-0.052538655810133505
9011,2015-12-07,45.56000137329102,45.72999954223633,45.290000915527344,45.56999969482422,5559900.0,0.005739561602856824,1.6666743731721132,-0.011234076842620644,55.78231822115664,51.72575580618831,-0.2877999908100648,-0.4116420032809387,-2.5228524606682754,0.36446484876918106,8.48370499748583,0.4399986267089844,0.218458437841619,0.3825017929077248,-0.7494243698871941,1.5144279557026437,-0.1834612884897382,0.9484648743051878,0.7261475860595539,90.11639254094185,33.895509959558325,0.5659630813974609,12,-0.6900024414062571,-0.645000457763679,-2.7475013732910227,-0.7600021362304759,-4.460002899169929,0,-0.06584723243135637,1.1386129639001845,45.29999923706055,1.0419616609668418,44.150001525878906,-1.9268142910309909,45.22000122070313,-0.06584723243135637
9012,2015-12-08,45.54999923706055,45.75,45.15999984741211,45.31999969482422,5199000.0,-0.00021953766305937705,-1.145458076418896,-23.003815337673732,56.74739570958661,52.24575710716158,-0.29117332915033955,-0.3818375016297253,-2.3554358155500097,0.30881151430271103,8.249638484697638,0.5900001525878906,0.14687784426382677,0.34749965667724325,-0.7946100843187764,1.489609397673263,-0.2235552138207666,0.9185545271752531,0.6906267095336815,88.50571436714453,30.7480064094849,0.5710548704980101,12,-0.6700000762939453,-0.6349983215332031,-2.737499237060547,-0.9650001525878906,-5.009998321533203,1,-0.08803509086056305,1.6666743731721132,45.56000137329102,1.1386129639001845,45.29999923706055,1.0419616609668418,44.150001525878906,-0.08803509086056305
9013,2015-12-09,44.959999084472656,45.70000076293945,44.810001373291016,45.38999938964844,5544400.0,-0.012952802688695808,-1.4383687631947493,-1.869570265204916,42.13483025669201,51.177363124709906,0.2481009957700948,0.15300010995565572,-1.6258161022358166,0.8265040854239203,7.751187269102385,0.8899993896484375,0.05467501661044594,-0.20250053405762003,-1.3181284047101087,0.9131273365948687,-0.7603144693838644,0.3553134012686243,1.2360143096203515,54.59769232961583,1.742384423696386,0.5578139353262428,12,-0.07999992370605469,-0.0449981689453125,-2.054999351501465,-0.7049999237060547,-4.529998779296875,2,-0.09541817177235967,-1.145458076418896,45.54999923706055,1.6666743731721132,45.56000137329102,1.1386129639001845,45.29999923706055,-0.09541817177235967
9014,2015-12-10,45.31000137329102,45.63999938964844,45.0,45.08000183105469,4953200.0,0.0077847485753006485,-2.2820211860676665,-0.534882276751671,46.26336331240463,50.95250469139379,-0.13139542867320841,-0.18772469026681193,-1.8524644628081788,0.41028557387011233,7.225799130444971,0.6800003051757812,0.04845671262418705,0.1355016708374066,-0.9810995475153277,1.252102889190141,-0.4227989383389641,0.6938022800137773,0.84229171935079,70.06814548776218,20.645226223009082,0.5583006091763675,12,-0.43000221252442117,-0.395000457763679,-2.2925024032592844,-1.595001220703132,-5.3500022888183665,3,-0.10108147632399933,-1.4383687631947493,44.959999084472656,-1.145458076418896,45.54999923706055,1.6666743731721132,45.56000137329102,-0.10108147632399933
9015,2015-12-11,44.36000061035156,44.86999893188477,44.290000915527344,44.77000045776367,5236400.0,-0.020966690226133178,-1.1090866214913664,-1.7826115801170397,36.883970823955885,49.614544686074936,0.7291054849794563,0.8175831276994785,-0.8050139566365644,1.2683937248787842,8.074215891455841,1.020000457763679,-0.006060841254722504,-0.8229991912841825,-1.9102471127618301,0.26424873019346506,-1.3666231520230028,-0.2793752305453623,1.7494465868680749,4.794502652000104,-38.39060889816509,0.5436239607388232,12,0.5199985504150391,0.5550003051757812,-0.8825006484985352,-1.5450000762939453,-4.880001068115234,4,-0.06537424449904494,-2.2820211860676665,45.31000137329102,-1.4383687631947493,44.959999084472656,-1.145458076418896,45.54999923706055,-0.06537424449904494
9016,2015-12-14,44.810001373291016,44.83000183105469,43.959999084472656,44.45000076293945,6173500.0,0.010144291180069098,3.349997138987965,-0.8780505959303678,44.89467859505521,49.33073269187946,0.29263444675667216,0.458009883460619,-1.1703143251848616,0.7246713783363461,8.625509048976298,0.8700027465820312,-0.04937571762561532,-0.4154985427856417,-1.3583146025280897,0.5273175169568063,-0.8869065726568621,0.055909487085578746,1.2574568464148896,47.486137098870934,4.572945863305129,0.4714080298712225,12,0.0449981689453125,0.10499954223632812,-1.2750015258789062,-1.9950008392333984,-4.7800025939941335,0,-0.10109356070437969,-1.1090866214913664,44.36000061035156,-2.2820211860676665,45.31000137329102,-1.4383687631947493,44.959999084472656,-0.10109356070437969
9017,2015-12-15,45.59000015258789,45.91999816894531,45.1500015258789,45.20000076293945,5828000.0,0.017406801057627153,-2.1428571428570806,1.0833298012122239,51.00864078096829,49.28933395171637,-0.5218639726681147,-0.28044902613748235,-1.8551250425796226,-0.14306971306854166,9.287854471470864,1.1099967956542969,-0.050152750339286456,0.3290002822875948,-0.6125070327624655,1.2705075973376552,-0.14175337523743536,0.799753939812625,0.393159701708683,83.16335864788381,37.56808639894416,0.4707536575250317,12,-0.6500015258789062,-0.6749992370605469,-2.0349998474121094,-2.7749996185302734,-5.930000305175781,1,-0.0984865466865309,3.349997138987965,44.810001373291016,-1.1090866214913664,44.36000061035156,-2.2820211860676665,45.31000137329102,-0.0984865466865309
9018,2015-12-16,46.04999923706055,46.13999938964844,45.25,45.77000045776367,7576500.0,0.01008991188710362,2.869570265204916,0.7179467115301851,54.347821579989414,49.81196370065131,-0.9518428563436174,-0.6742037916678569,-2.164271382316926,-0.6832788314102203,9.62484102772355,0.8899993896484375,-0.005153565890196887,0.7249994277954102,-0.2494197891611165,1.6994186447519368,0.23778981931714327,1.212209036273677,-2.0900001525878906,95.87155321151968,46.08364617896217,0.48720960847826356,12,-1.0,-1.1349983215332031,-2.4599990844726562,-3.2349987030029297,-5.8899993896484375,2,-0.11965251710794422,-2.1428571428570806,45.59000015258789,3.349997138987965,44.810001373291016,-1.1090866214913664,44.36000061035156,-0.11965251710794422
9019,2015-12-17,45.2599983215332,46.22000122070313,45.25,46.09000015258789,5792200.0,-0.017155286180581708,-1.282359910601304,-2.964305177111717,49.017200341354354,48.56446884679589,0.01359952613368165,0.07722678677553318,-1.2533434606292815,0.017112138177381553,9.252377209519782,0.9700012207031321,-0.007417124154002863,-0.038001441955564985,-0.9865861535782301,0.9105832696671001,-0.5122937977669011,0.4362909138557711,-1.2563992309570295,57.52203576359683,4.880246967332845,0.47429235581133333,12,-0.1699981689453125,-0.3449974060058594,-1.364999771118164,-2.444997787475586,-4.789997100830071,3,-0.10671670780993969,2.869570265204916,46.04999923706055,-2.1428571428570806,45.59000015258789,3.349997138987965,44.810001373291016,-0.10671670780993969
9020,2015-12-18,43.70000076293945,45.040000915527344,43.70000076293945,44.959999084472656,13044400.0,-0.034467468326253914,-1.1269872025818874,1.5180669179152495,43.36957986503438,47.18527569611564,1.4782200899085112,1.557181704114356,0.39486099027516275,1.4756026015597996,9.194549455463587,1.55999755859375,-0.06125438117555859,-1.4964990615844727,-2.660434652275015,-0.33256347089393046,-2.0784668569297438,-0.9145312662392016,2.520000457763679,0.0,-56.85097355652317,0.5819677953452712,12,1.260000228881836,1.2150001525878906,0.3874979019165039,-0.8850002288818359,-6.990001678466797,4,-0.0855835609421447,-1.282359910601304,45.2599983215332,2.869570265204916,46.04999923706055,-2.1428571428570806,45.59000015258789,-0.0855835609421447
9021,2015-12-21,44.040000915527344,44.18999862670898,43.56999969482422,44.04999923706055,5453300.0,0.007780323722013094,3.275897449389145,0.007935186390595246,42.11112128363719,45.559022982121256,1.005692724376999,1.1194202877034982,0.12530352887110752,1.0396724057302222,8.886695943818998,0.6199989318847585,-0.01514914386206101,-1.0579990386962876,-2.2647091564568598,0.1487110790642845,-1.6613540975765702,-0.45464397981600513,2.1800003051757884,17.73588490849046,-35.42300554805665,0.6033550588802856,12,0.8549995422363281,0.875,-0.052501678466796875,-1.605001449584961,-6.19000244140625,0,-0.10354226336274397,-1.1269872025818874,43.70000076293945,-1.282359910601304,45.2599983215332,2.869570265204916,46.04999923706055,-0.10354226336274397
9022,2015-12-22,44.47999954223633,44.560001373291016,43.97000122070313,44.22999954223633,4367300.0,0.009990885957358309,1.878023818384781,-25.004196871423122,45.97825208097937,45.98606985148652,0.44472007534618285,0.6364441606126405,-0.22737108356160718,0.5066058067176158,9.107374715865948,0.5900001525878835,-0.13075194431416293,-0.570000457763669,-1.79565523182292,0.6556543162955819,-1.1828278447932945,0.04282692926595644,1.6340016174316503,34.3395971106203,-19.940780663224523,0.612827387029625,12,0.41500091552734375,0.49500083923339844,-0.5174999237060547,-2.0450000762939453,-6.029998779296875,1,-0.10004498221080049,3.275897449389145,44.040000915527344,-1.1269872025818874,43.70000076293945,-1.282359910601304,45.2599983215332,-0.10004498221080049
9023,2015-12-23,45.099998474121094,45.18000030517578,44.63000106811523,44.72999954223633,4353000.0,0.013938825050932024,1.075458661119815,1.4799957275390625,55.42855398995533,47.00442437121437,-0.17135089042230334,-0.011721478720531309,-0.7300864295003109,-0.20076694203461187,9.352586067624625,0.7000007629394531,-0.21727128043060873,0.0674985885620103,-1.1440219763768127,1.2790191535008333,-0.5382616939074012,0.6732588710314218,0.9122426269531374,57.73576974788449,-2.2769596088672657,0.6057602824694115,12,-0.20499801635742188,-0.12499809265136719,-1.1374988555908203,-2.664999008178711,-7.2199974060058665,2,-0.12062081620314291,1.878023818384781,44.47999954223633,3.275897449389145,44.040000915527344,-1.1269872025818874,43.70000076293945,-0.12062081620314291
9024,2015-12-24,45.099998474121094,45.29999923706055,44.93999862670898,44.93999862670898,1462900.0,0.0,-3.500011920940013,0.43243326838021157,48.68420590324224,48.31556160224619,-0.22827841695210083,-0.03808967540385311,-0.6039372242424861,-0.28918743983471273,9.490935100063302,0.3600006103515696,-0.31654578463362526,0.08299865722656108,-1.1160544492061106,1.2820517636592328,-0.5165278959897748,0.6825252104428969,0.81455297070314,88.43925919882516,29.122913759929475,0.5995265532163353,12,-0.20499801635742188,-0.12499809265136719,-1.1374988555908203,-2.664999008178711,-7.079998016357422,3,-0.10953434132694295,1.075458661119815,45.099998474121094,1.878023818384781,44.47999954223633,3.275897449389145,44.040000915527344,-0.10953434132694295
9025,2015-12-28,45.02999877929688,45.13000106811523,44.81999969482422,44.91999816894531,2742900.0,-0.0015520997160205496,-1.0000246111438802,0.6875044703526353,46.423734109932276,48.485456659454755,-0.05950212312871628,0.0012586905190445918,-0.443074338868108,-0.3084339550079065,9.679140458424127,0.3100013732910085,-0.276102808589215,0.03249893188477415,-1.1515499644463745,1.2165478282159228,-0.5595255162808002,0.6245233800503485,0.7907705955273485,84.39303299383295,27.775854582681006,0.5920244481655756,12,-0.13499832153321023,-0.05499839782715554,-1.0674991607666087,-2.5949993133544993,-7.020000457763679,0,-0.10126577131266246,-3.500011920940013,45.099998474121094,1.075458661119815,45.099998474121094,1.878023818384781,44.47999954223633,-0.10126577131266246
9026,2015-12-29,45.81999969482422,45.95000076293945,45.16999816894531,45.27999877929688,4071200.0,0.01754388045621158,-1.052632635647242,4.909071993341275,51.64835471939613,48.55653598594674,-0.7723936540965397,-0.756653239022576,-1.1424421282016226,-1.1814385675397716,10.229239656668748,0.920001983642571,-0.2681382055515371,0.7774997711181655,-0.46129126506338736,2.0162908072997183,0.15810425302738906,1.396895289208942,-2.25,93.43428797117781,39.163290696643415,0.6193955180907748,12,-0.9249992370605469,-0.8449993133544922,-1.6949996948242188,-3.2849998474121094,-8.40999984741211,1,-0.1988214899831311,-1.0000246111438802,45.02999877929688,-3.500011920940013,45.099998474121094,1.075458661119815,45.099998474121094,-0.1988214899831311
9027,2015-12-30,45.27000045776367,46.02999877929688,45.209999084472656,45.849998474121094,4912000.0,-0.012003475354074977,-1.342853717418454,-1.0740685796634737,51.90184945000474,48.28476130483733,-0.3045909335776571,-0.233594570516928,-0.5040755007698863,-0.7151308295284409,10.837829115256536,0.8199996948242259,-0.120849001834614,0.2370004653930664,-0.9911784448241363,1.4651793756102691,-0.3770889897155314,0.8510899205016642,-1.6524007415771464,45.71431685472251,-8.163595132613679,0.6140894551086002,12,-0.375,-0.375,-0.8249998092651367,-2.5799999237060547,-7.810001373291016,2,-0.16390549831262635,-1.052632635647242,45.81999969482422,-1.0000246111438802,45.02999877929688,-3.500011920940013,45.099998474121094,-0.16390549831262635
9028,2015-12-31,44.90999984741211,45.5,44.900001525878906,45.11000061035156,4192400.0,-0.007952299684366837,-4.4545958974181135,0.34483008096393786,47.549009066455184,48.121628940959646,-0.13779578253829783,0.10750242589014647,-0.04485125169904336,-0.450546676456284,11.111341872398603,0.5999984741210938,-0.0720235751031737,-0.10750007629394531,-1.33356488546152,1.1185647328736295,-0.7205324808777291,0.5055323282898385,-1.1959041687011691,7.4380347673663,-42.55813707920831,0.6130324045837867,12,-0.1100006103515625,-0.0149993896484375,-0.4649991989135742,-2.219999313354492,-7.909999847412109,3,-0.1438432221425382,-1.342853717418454,45.27000045776367,-1.052632635647242,45.81999969482422,-1.0000246111438802,45.02999877929688,-0.1438432221425382
9029,2016-01-04,42.93000030517578,44.04999923706055,42.5,43.93999862670898,12227500.0,-0.044088166309589116,1.520324900678272,5.04997234355029,42.219798082439006,47.993875409560154,1.6505041288374187,2.099034808758475,1.998580523879241,1.4258652584996412,11.452806930604016,2.4099998474121094,-0.1821470915494814,-2.0264995574951143,-3.525344508609237,-0.5276546063809917,-2.7759220330521757,-1.277077081938053,3.099998474121101,12.18131597375312,-41.73427775276901,0.7494224755570602,1,1.3349990844726562,1.4300003051757812,1.515000343322754,-0.23999977111816406,-5.720001220703125,0,-0.11763333801914067,-4.4545958974181135,44.90999984741211,-1.342853717418454,45.27000045776367,-1.052632635647242,45.81999969482422,-0.11763333801914067
9030,2016-01-05,42.91999816894531,43.20000076293945,42.61000061035156,42.959999084472656,8245200.0,-0.00023298709898367242,1.2692127116405998,0.03960493267614705,39.19997698101673,47.670414931491216,1.7189983090564454,2.0254362148443477,2.0312972301617833,1.3359601161018944,11.812725184856534,0.5900001525878906,-0.3752515336082425,-1.917501640319827,-3.6596826064872374,-0.1753206741524167,-2.7885921234035322,-1.0464111572361219,3.0394006347656344,11.89796924034544,-41.06160690071236,0.871090483083706,1,1.345001220703125,1.44000244140625,1.5375022888183594,-0.2299976348876953,-6.579998016357422,1,-0.11416584157095855,1.520324900678272,42.93000030517578,-4.4545958974181135,44.90999984741211,-1.342853717418454,45.27000045776367,-0.11416584157095855
9031,2016-01-06,42.560001373291016,42.97999954223633,42.209999084472656,42.310001373291016,5906000.0,-0.008387623742136419,-2.4221894444161878,-6.249856952126645,31.812719757397872,46.096466895537716,2.0640346968787995,2.265299877042139,2.4070699839598717,1.5969337780790056,12.771802508132959,0.7700004577636719,-0.48601236115987234,-2.1274984359741183,-4.108044058856116,-0.1469528130921205,-3.1177712474151136,-1.137225624533123,3.330209454345713,9.162364313604074,-38.325242856923026,0.9902728114409981,1,1.55999755859375,1.654998779296875,2.019998550415039,0.12999916076660156,-5.430000305175788,2,-0.10690796299205985,1.2692127116405998,42.91999816894531,1.520324900678272,42.93000030517578,-4.4545958974181135,44.90999984741211,-0.10690796299205985
9032,2016-01-07,41.540000915527344,42.18000030517578,41.400001525878906,41.68000030517578,7151400.0,-0.02396617539593837,-2.714296094459582,-0.55999755859375,24.63441751174335,42.674896175736386,2.931408032842633,3.1299521735811595,3.4309967234348733,2.504747368596469,13.811898661232508,1.1599998474121094,-0.44611164408220105,-2.9469989776611314,-5.330760016404838,-0.5632379389174247,-4.138879497032988,-1.7551184582892745,4.203001442382821,3.4146205305222415,-36.3849542084342,1.1918805193718547,1,2.174999237060547,2.270000457763672,3.59999942779541,1.1499996185302734,-3.549999237060547,3,-0.09942226714230695,-2.4221894444161878,42.560001373291016,1.2692127116405998,42.91999816894531,1.520324900678272,42.93000030517578,-0.09942226714230695
9033,2016-01-08,40.66999816894531,41.900001525878906,40.540000915527344,41.86000061035156,7477700.0,-0.020943734410386883,1.1417260395766,8.500054495912806,24.41470746962166,39.97828523866743,3.472054716495279,3.859983174984933,4.286192941770963,3.253970184497028,14.682991258669553,1.3600006103515625,-0.44367912091379935,-3.602501678466794,-6.519478224638966,-0.6855251322946216,-5.060989951552884,-2.1440134053807043,4.8124241390429745,3.7036272245618806,-32.45569432155296,1.4584882730860862,1,2.615001678466797,2.710002899169922,4.605001449584961,2.0200023651123047,-2.2199974060058594,4,-0.07892793776724927,-2.714296094459582,41.540000915527344,-2.4221894444161878,42.560001373291016,1.2692127116405998,42.91999816894531,-0.07892793776724927
9034,2016-01-11,40.72999954223633,40.900001525878906,40.099998474121094,40.77000045776367,7839700.0,0.001475322743850871,4.333299425258125,0.033614145766015284,30.120477005600975,38.16681222707507,3.047452032279324,3.6251288446180325,4.183407700873374,3.0713536139309667,15.67899039346079,0.8000030517578125,-0.5249028769423632,-3.313500213623044,-6.585089268025534,-0.041911159220553884,-4.949294740824293,-1.6777056864217954,4.357029054355081,20.322600095736526,-19.56749026796529,1.6357945272012466,1,2.3349990844726562,2.4300003051757812,4.5525007247924805,1.960000991821289,-2.4199981689453125,0,-0.09157867871735137,1.1417260395766,40.66999816894531,-2.714296094459582,41.540000915527344,-2.4221894444161878,42.560001373291016,-0.09157867871735137
9035,2016-01-12,41.459999084472656,41.61000061035156,40.86999893188477,40.9900016784668,7328900.0,0.017922895910650105,-1.0845032585978307,-11.74966622162884,33.58777588606769,36.16008124559413,1.9643670356059886,2.810842159794319,3.4027505284739448,2.23131923731475,15.690155671767473,0.8800010681152344,-0.7580247769087265,-2.4385005950927763,-5.9024336640604105,1.025432473874858,-4.170467129576593,-0.7065340606089592,3.1283264998717186,47.22222590151991,4.342657105863218,1.7319665344838187,1,1.6049995422363281,1.7000007629394531,3.595001220703125,1.230001449584961,-2.930000305175774,1,-0.10250844413529381,4.333299425258125,40.72999954223633,1.1417260395766,40.66999816894531,-2.714296094459582,41.540000915527344,-0.10250844413529381
9036,2016-01-13,40.27999877929688,41.68999862670898,40.15999984741211,41.47999954223633,5754400.0,-0.02846117537946835,-1.1250003311372214,-2.5532072041361134,25.58139741195035,33.235586574699205,2.5433344954030233,3.830454540255211,4.531521810238452,3.3142229552840163,15.524457357483687,1.529998779296868,-0.9735668358671035,-3.392000770568842,-7.18204647803843,0.39804493690074594,-5.287023624303636,-1.496977916834048,3.859494094025166,8.653853207644403,-33.84751159385594,1.895022853734794,1,2.5200004577636648,2.8800010681152273,4.705000877380364,2.410001754760735,-1.1199989318847727,2,-0.09781526182006917,-1.0845032585978307,41.459999084472656,4.333299425258125,40.72999954223633,1.1417260395766,40.66999816894531,-0.09781526182006917
9037,2016-01-14,41.099998474121094,41.31999969482422,40.13999938964844,40.34000015258789,7326800.0,0.020357490557960878,-1.0344835524044105,-0.6333315319496625,27.27273515433039,30.98266725112978,1.1953144402820186,2.800406230169912,3.6484554038864445,2.423263159410631,16.8368348003521,1.1800003051757812,-1.1698181912663088,-2.347500991821292,-6.190733681965668,1.495731698323084,-4.26911733689348,-0.425884646749104,2.635544959280857,55.55546136565931,14.362290630790582,1.9216163450721897,1,0.9750003814697266,2.0600013732910156,3.792501449584961,1.5900020599365234,-2.7099990844726562,3,-0.09659361443785952,-1.1250003311372214,40.27999877929688,-1.0845032585978307,41.459999084472656,4.333299425258125,40.72999954223633,-0.09659361443785952
9038,2016-01-15,40.540000915527344,40.91999816894531,39.75,39.849998474121094,10464800.0,-0.013625245240492023,-1.62921117149862,0.9078999543239187,25.641040271136845,29.14058304987398,1.196011988019201,3.0845918627821547,4.134999761683446,2.963091182500669,18.555517040502234,1.3499984741210938,-1.5210908820282611,-2.6319986343383803,-6.4796805574586,1.2156832887818396,-4.55583959589849,-0.7081576727782704,2.831988021946522,40.721725502842496,5.27746682377024,1.923840961560111,1,0.9349994659423828,2.4449996948242188,4.357499122619629,2.1499996185302734,-1.3400001525878906,4,-0.06290081843791628,-1.0344835524044105,41.099998474121094,-1.1250003311372214,40.27999877929688,-1.0845032585978307,41.459999084472656,-0.06290081843791628
9039,2016-01-19,40.43000030517578,41.31999969482422,40.13000106811523,41.099998474121094,7997300.0,-0.002713384505855565,1.1441404907553911,-0.9710084033613445,25.53192698183628,27.62191082774282,1.0215175356486057,2.966270099712304,4.179392958668551,3.0648515508535112,20.294848899861574,1.1899986267089915,-1.876065441446542,-2.5004993438720717,-6.402307124825022,1.4013084370808784,-4.451403234348547,-0.5495954533955967,2.5073499598012177,35.051586934849375,5.5594675131596105,1.9509038904764764,1,0.9349994659423828,2.5550003051757812,4.467499732971191,2.260000228881836,-0.799999237060554,1,-0.04897352281204048,-1.62921117149862,40.540000915527344,-1.0344835524044105,41.099998474121094,-1.1250003311372214,40.27999877929688,-0.04897352281204048
9040,2016-01-20,39.959999084472656,40.27999877929688,39.08000183105469,39.72999954223633,11279900.0,-0.011625061022889849,1.7586170609255847,-0.3432838370265777,17.731280679318417,26.057306485733992,1.1482366986963584,3.3114955809444027,4.57697262801679,3.506551349876773,20.834075499807792,1.3499984741210938,-2.2107632185759485,-2.7835004806518526,-6.883483916299092,1.3164829549953865,-4.833492198475476,-0.7335087628282295,2.5948691487071045,33.71641125702477,11.803927540613198,2.0499917178236204,1,0.6700019836425781,2.69000244140625,4.937500953674316,2.7450008392333984,-0.4399986267089844,2,-0.04129123495958198,1.1441404907553911,40.43000030517578,-1.62921117149862,40.540000915527344,-1.0344835524044105,41.099998474121094,-0.04129123495958198
9041,2016-01-21,39.47999954223633,40.18000030517578,39.2400016784668,40.18000030517578,10089500.0,-0.012012000831672753,1.6857074348368675,-3.043487635380558,17.869036943704174,25.305597533729642,1.2799977441124,3.617843872770166,4.962972717685858,3.928665510446109,21.296867270991783,0.9399986267089844,-2.375487756755575,-3.0354999542236314,-7.334255976030221,1.263256067582958,-5.18487796512693,-0.8861219433203331,2.5883873946459204,17.857057707569115,-1.0015006065370606,2.1493780109032947,1,1.0100021362304688,3.170001983642578,5.4175004959106445,3.3500003814697266,-0.7399978637695312,3,-0.02406283621971983,1.7586170609255847,39.959999084472656,1.1441404907553911,40.43000030517578,-1.62921117149862,40.540000915527344,-0.02406283621971983
9042,2016-01-22,40.02999877929688,40.20000076293945,39.7400016784668,40.20000076293945,8854600.0,0.013931085193457315,4.411690788735555,0.2428597119361646,23.478257263991566,25.201547510881856,0.55124910351919,2.864218110662584,4.342125055428745,3.317323913054146,22.24223407634921,0.720001220703125,-2.519119368416959,-2.263000679016109,-6.59416118685116,2.068159828818942,-4.4285809329336345,-0.09742042509858351,1.620014242769507,42.410618492444144,21.194205183880864,2.1655802539175264,1,0.35500144958495383,2.620002746582024,4.855001449584954,2.8000011444091726,-0.6999969482421946,4,-0.0217336737050996,1.6857074348368675,39.47999954223633,1.7586170609255847,39.959999084472656,1.1441404907553911,40.43000030517578,-0.0217336737050996
9043,2016-01-25,39.65999984741211,40.15999984741211,39.58000183105469,40.02999877929688,5304600.0,-0.009243041298220844,-1.188692554072048,2.1764389094582275,28.458495441210687,25.016882892616266,0.85257005604916,2.9573968502750176,4.612626506685622,3.634862210369242,23.995700416290628,0.5799980163574219,-2.5935994856023683,-2.360999679565431,-6.632786760557458,1.910787401426596,-4.496893220061445,-0.22510613906941757,1.630211607912642,25.892793280676834,3.38753564561938,2.1358935404960144,1,0.7250003814697266,2.990001678466797,5.267499923706055,3.1700000762939453,-0.31999969482421875,0,-0.03202220026852931,4.411690788735555,40.02999877929688,1.6857074348368675,39.47999954223633,1.7586170609255847,39.959999084472656,-0.03202220026852931
9044,2016-01-26,40.15999984741211,40.43999862670898,39.650001525878906,39.86000061035156,5360400.0,0.012607160915877547,-1.194444297271932,-0.8108110894600485,32.920798272810416,24.942774268921013,0.29414518423934055,2.180103812452444,4.039131768516469,3.112239975977694,25.847337606953086,0.789997100830071,-2.4989610296285676,-1.613999748229979,-5.703567710987407,2.475568214527449,-3.658783729608693,0.43078423314873504,0.8207822605148323,79.41180595486908,53.26947320041599,2.044783981378714,1,0.22500038146972656,2.490001678466797,4.822500228881836,2.6700000762939453,-1.3400001525878906,1,-0.023904359763948557,-1.188692554072048,39.65999984741211,4.411690788735555,40.02999877929688,1.6857074348368675,39.47999954223633,-0.023904359763948557
9045,2016-01-27,40.47000122070313,41.4900016784668,39.900001525878906,39.95000076293945,10530700.0,0.007719157730798676,-4.129041586424576,1.7333392673219723,36.98630462366818,26.209986181334106,-0.19115789240632353,1.5926170572766196,3.686092002807861,2.7704913244489617,27.232087564466,1.5900001525878906,-2.325872269130457,-1.075998497009273,-4.901147720674878,2.7491507266563318,-2.9885731088420755,0.8365761148235293,-1.3899993896484446,54.6666463216149,25.286877329200003,1.9125746118328033,1,-0.18499946594238992,2.084999084472649,4.532499313354485,2.3599987030029226,-1.2900009155273509,2,-0.020756118785541067,-1.194444297271932,40.15999984741211,-1.188692554072048,39.65999984741211,4.411690788735555,40.02999877929688,-0.020756118785541067
9046,2016-01-28,36.709999084472656,38.5,36.0,38.40999984741211,23544400.0,-0.09290837713903954,1.659572957058302,-3.2692293584711436,27.576602065957076,26.243749171514843,3.362821182922765,4.885614996546252,7.365891541966164,6.478156400227192,29.75854155264601,4.470001220703132,-2.351328140618442,-4.380500602722165,-8.232256512216289,-0.5287446932280417,-6.30637855746923,-2.4546226479751,4.780002593994141,12.932584105710857,-18.916509435029035,1.9258779547470632,1,2.035001754760742,4.305000305175781,8.22750186920166,6.4850006103515625,2.470001220703125,3,0.07654593961784029,-4.129041586424576,40.47000122070313,-1.194444297271932,40.15999984741211,-1.188692554072048,39.65999984741211,0.07654593961784029
9047,2016-01-29,37.849998474121094,37.86999893188477,36.68000030517578,36.68999862670898,16124300.0,0.031054192810662018,-1.0169528236925853,-0.6823525451873169,37.22826331083909,27.531218398148432,1.9146763592368785,3.3320621175010956,6.1276238925832445,5.309002499048972,32.339119294057525,1.1899986267089915,-2.4434008331100046,-2.8695011138916016,-6.445765321248885,0.7067630934656819,-4.657633217570243,-1.0813690102129598,3.640003204345703,33.69759396207956,-1.6410027302493546,1.7881321036786404,1,0.8950023651123047,3.1650009155273438,7.055002212524414,5.365001678466797,1.3199996948242188,4,0.023513956148617066,1.659572957058302,36.709999084472656,-4.129041586424576,40.47000122070313,-1.194444297271932,40.15999984741211,0.023513956148617066
9048,2016-02-01,38.45000076293945,38.709999084472656,36.16999816894531,36.16999816894531,14252500.0,0.015852108665964426,-1.2280684436220175,1.9655197361281356,40.15544724188867,29.156053982598696,1.1030250064092328,2.3434271334579506,5.437845535405401,4.667550546628604,35.11852081540388,2.5400009155273438,-2.3425585964555893,-1.9464988708496094,-5.067047576592202,1.1740498348929833,-3.5067732237209057,-0.38622451797831303,2.930200881958008,44.626594060052625,7.0833603838676,1.5602743528712952,2,0.2950000762939453,2.5649986267089844,6.484999656677246,5.069999694824219,0.829998016357429,0,0.02288689338501748,-1.0169528236925853,37.849998474121094,1.659572957058302,36.709999084472656,-4.129041586424576,40.47000122070313,0.02288689338501748
9049,2016-02-02,37.88000106811523,38.72999954223633,37.81999969482422,38.0,9632400.0,-0.014824439103096942,-6.5832790272590005,-0.05263105059655082,34.325755715781725,30.999884542205727,1.4229011637755775,2.6516465202215684,5.8763897081864584,5.205298664653554,35.99532162099025,0.9099998474121094,-2.3371342456736954,-2.2639986038208093,-5.338295436824787,0.810298229183168,-3.8011470203227944,-0.7268501873188242,3.392596543884288,34.24408913186815,-1.9891085677776488,1.5371484165019882,2,0.8649997711181712,3.1349983215332102,7.054999351501472,5.639999389648445,1.1499977111816548,1,0.03854274137551683,-1.2280684436220175,38.45000076293945,-1.0169528236925853,37.849998474121094,1.659572957058302,36.709999084472656,0.03854274137551683
9050,2016-02-03,38.02000045776367,38.40999984741211,37.099998474121094,38.22999954223633,6914000.0,0.0036958655148056074,3.5964985075825515,1.7500079473566055,39.113689359458,33.360401477289486,1.0937977135883727,2.24060651994413,5.606107918176512,5.035290759554385,37.032630905515106,1.3100013732910156,-2.2625455907798795,-1.8789993286132827,-4.79892672355291,1.0409280663263445,-3.3389630260830927,-0.41903563114347264,3.147145201995855,73.99270316759659,32.85520818406276,1.459963697469812,2,0.7250003814697266,2.9949989318847656,6.914999961853027,5.5,2.349998474121101,2,0.02104153675508935,-6.5832790272590005,37.88000106811523,-1.2280684436220175,38.45000076293945,-1.0169528236925853,37.849998474121094,0.02104153675508935
9051,2016-02-04,38.0099983215332,38.22000122070313,37.52999877929688,37.77999877929688,5103800.0,-0.0002630756472919993,1.1230669914022835,-1.0952406902815284,33.85580449623899,34.51346228087254,0.9759870155271528,1.9945159967144832,5.4739987089252224,5.010291078276296,37.853674368535316,0.69000244140625,-2.1854426968040457,-1.661501312255858,-4.41260278203071,1.0896001575189942,-3.037052047143284,-0.2859505773684319,3.0538044250311316,71.87496740372737,31.216176625384975,1.3755507348874245,2,0.7350025177001953,3.0050010681152344,6.925002098083496,5.510002136230469,2.490001678466797,3,0.03078142686946017,3.5964985075825515,38.02000045776367,-6.5832790272590005,37.88000106811523,-1.2280684436220175,38.45000076293945,0.03078142686946017
9052,2016-02-05,37.40999984741211,38.349998474121094,37.11999893188477,38.22999954223633,5750200.0,-0.01578528020563441,1.3207591984798621,-3.5652231602342996,33.71488227436838,35.09750526233451,1.3021947073600089,2.3918733592511714,5.940359379969863,5.575275570161494,38.27563800109311,1.229999542236321,-2.0153609955390905,-2.05499973297119,-4.835416038927477,0.7254165729850968,-3.445207885949337,-0.6647915799930431,3.5525268442209352,48.43753958118819,7.465048679897151,1.3902081529781447,2,1.335000991821289,3.604999542236328,7.52500057220459,6.2350006103515625,2.490001678466797,4,0.0473135649554437,1.1230669914022835,38.0099983215332,3.5964985075825515,38.02000045776367,-6.5832790272590005,37.88000106811523,0.0473135649554437
9053,2016-02-08,37.459999084472656,37.63999938964844,36.68999862670898,37.18999862670898,7802000.0,0.0013365206432633947,2.0158703247331458,-0.3292689734738966,34.4502603579983,35.26744549402204,1.0139329087899398,2.2019539454640835,5.754225565253421,5.479978598779638,38.31188393045994,0.9500007629394602,-1.8139077674911306,-1.8445005416870117,-4.701576564387622,1.0125754810135987,-3.273038553037317,-0.4159625303367065,3.403277073327729,37.74510353906532,-3.8120833115928647,1.4285380113503048,2,1.2850017547607422,3.2900009155273438,7.435001373291016,6.51500129699707,2.720001220703125,0,0.045648668613594845,1.3207591984798621,37.40999984741211,1.1230669914022835,38.0099983215332,3.5964985075825515,38.02000045776367,0.045648668613594845
9054,2016-02-09,37.0,37.77999877929688,36.86999893188477,36.959999084472656,8691600.0,-0.012279740942741424,-7.272679983354675,0.1481512878113526,34.486379452779005,34.98967603058991,1.0935449061631743,2.49616249488399,6.071227588790535,5.890746859895856,38.07215527195901,0.9099998474121094,-1.725759842329829,-2.117999649047853,-5.068707675930192,0.8327083778344857,-3.5933536624890223,-0.6426456356066836,3.766010634644374,18.02332286510209,-23.512539263050467,1.47535401344117,2,0.36499977111816406,3.0249996185302734,7.847499847412109,6.975000381469727,3.2900009155273438,1,0.061621588629645396,2.0158703247331458,37.459999084472656,1.3207591984798621,37.40999984741211,1.1230669914022835,38.0099983215332,0.061621588629645396
9055,2016-02-10,37.209999084472656,38.18000030517578,37.11999893188477,37.58000183105469,7909400.0,0.00567565093169331,-2.854529060896176,-9.249856952126645,37.756200940300246,36.1207425721836,0.4162576426485387,2.0568969171381184,5.717401036364407,5.62617075188696,38.4955462445881,1.1800003051757812,-1.7149088199974756,-1.6955005645751982,-4.546505913882584,1.1555047847321873,-3.121003239228891,-0.2699978899215054,3.4606913374788277,31.3253316603819,-12.660224481073861,1.425502674653691,2,0.23999977111816406,2.3900012969970703,7.102500915527344,6.76500129699707,3.5800018310546875,2,0.04891157590981221,-7.272679983354675,37.0,2.0158703247331458,37.459999084472656,1.3207591984798621,37.40999984741211,0.04891157590981221
9056,2016-02-11,36.34000015258789,36.849998474121094,36.02000045776367,36.43999862670898,7724000.0,-0.023380783479992284,-1.2432443578402566,0.2702641400498808,30.76121705945323,35.40218187758517,1.372595922296206,2.757990086309377,6.446616586425613,6.450509685067459,38.737538340924296,1.1899986267089844,-1.8106680118722096,-2.368499565124509,-5.360610595354345,0.6236114651053271,-3.864555080239427,-0.8724440500095909,4.237276460924562,13.733904174068224,-29.19297691811726,1.4960555151149164,2,1.0349998474121094,3.1499996185302734,7.972499847412109,7.659999847412109,4.4199981689453125,3,0.11089704904720232,-2.854529060896176,37.209999084472656,-7.272679983354675,37.0,2.0158703247331458,37.459999084472656,0.11089704904720232
9057,2016-02-12,37.13000106811523,37.150001525878906,36.400001525878906,36.70000076293945,6424800.0,0.02173915553687955,2.1914810726576195,-4.300068665598769,37.36264615698866,35.09187064592962,0.5249242671115582,1.7447725520088042,5.504701013468285,5.619458094175492,38.86711394022321,0.8100013732910156,-1.976718927842299,-1.3799987792968835,-4.227335769557328,1.467338210963561,-2.803667274427106,0.043669715833338785,3.35573001312698,51.38892077614934,6.046792339347441,1.4236684951302212,2,0.24499893188477273,1.9599990844726634,7.037498474121101,6.9399986267089915,3.899997711181655,4,0.09076215553300115,-1.2432443578402566,36.34000015258789,-2.854529060896176,37.209999084472656,-7.272679983354675,37.0,0.09076215553300115
9058,2016-02-16,37.9900016784668,38.0099983215332,37.11999893188477,37.13000106811523,7960200.0,0.02316187949399451,-1.0227146622277874,2.0000000000000497,39.537137925732274,35.6709131137019,-0.45504170892002804,0.720898017286288,4.507383908964641,4.736083972569595,38.48315482772627,0.8899993896484304,-1.6747341288703907,-0.392498207092288,-3.081038278549883,2.296041864365307,-1.7367682428210856,0.9517718286365096,2.406014781150567,91.20376666060318,48.09870181589309,1.344270035728797,2,-0.7750015258789062,0.9599990844726562,5.772499084472656,5.899999618530273,2.7899971008300852,1,0.05027638228546638,2.1914810726576195,37.13000106811523,-1.2432443578402566,36.34000015258789,-2.854529060896176,37.209999084472656,0.05027638228546638
9059,2016-02-17,38.45000076293945,38.560001373291016,38.2400016784668,38.36999893188477,6358900.0,0.012108424957859132,1.1333095976806877,0.09302531892619881,40.39923778580765,35.813751827740745,-0.9227169588300299,0.11062864100917125,3.947076956984148,4.25961973872662,38.37783554396046,0.5699996948242188,-1.5592256835923521,0.16650085449218466,-2.344546531967204,2.677548240951573,-1.0890228387375132,1.4220245477218825,1.8580953674855607,95.66926886997894,51.79488046958013,1.2555236932296954,2,-1.1599998474121094,0.39499855041503906,4.882499694824219,5.010000228881836,2.299999237060547,2,0.04499348525120994,-1.0227146622277874,37.9900016784668,2.1914810726576195,37.13000106811523,-1.2432443578402566,36.34000015258789,0.04499348525120994
9060,2016-02-18,38.310001373291016,38.88999938964844,38.22000122070313,38.34000015258789,5617800.0,-0.0036410763815478697,-5.380962761126613,-0.3749761586878075,61.594223330143336,38.89579836484123,-0.8238963807503907,0.1271977772640227,3.9460000075741846,4.386324224712631,37.59413572479264,0.6699981689453054,-1.5241648093588864,0.10900135040283487,-2.27535041448958,2.4933531152952497,-1.0831745320433726,1.3011772328490423,1.9119328345255013,79.79100236192319,30.680685957344778,1.1921758824462065,2,-0.8550014495849609,0.5349979400634766,4.802497863769531,4.929998397827148,2.5699996948242116,3,0.051683619714426365,1.1333095976806877,38.45000076293945,-1.0227146622277874,37.9900016784668,2.1914810726576195,37.13000106811523,0.051683619714426365
9061,2016-02-19,38.52999877929688,38.650001525878906,38.13999938964844,38.31999969482422,5735000.0,0.005742558029748546,1.2666531034365833,-7.000254323499728,55.6856253428765,41.33699203911991,-1.0754720312594443,-0.17667891685656656,3.576192034733374,4.17142070568714,36.7862773548792,0.5100021362304688,-1.3585527451618375,0.3764987945556726,-1.9373796400343153,2.6903772291456605,-0.7804404227393178,1.533438011850663,1.6074967443633028,85.54213175883767,33.05778511165987,1.1569392172949933,2,-1.0749988555908274,0.3150005340576101,4.582500457763665,4.710000991821282,2.94000244140625,4,0.05865565034600562,-5.380962761126613,38.310001373291016,1.1333095976806877,38.45000076293945,-1.0227146622277874,37.9900016784668,0.05865565034600562
9062,2016-02-22,39.15999984741211,39.2400016784668,38.52999877929688,38.52999877929688,4946300.0,0.016350923645856552,-1.253973636248068,3.0000181653041333,55.90681974555119,43.72105419329245,-1.5993151968440031,-0.9224969053284298,2.8009347459579885,3.5789695196943683,35.76686360940461,0.7100028991699148,-1.2641779812764753,1.0499998092651381,-1.1449996770458668,3.244999295576143,-0.04749993389036433,2.1474995524206406,0.8947457657748714,96.22633361283751,40.98215691635001,1.0974997431555038,2,-1.529998779296875,-0.41499900817871094,3.8199996948242188,4.079999923706055,2.490001678466797,0,0.04085797958006965,1.2666531034365833,38.52999877929688,-5.380962761126613,38.310001373291016,1.1333095976806877,38.45000076293945,0.04085797958006965
9063,2016-02-23,38.38999938964844,39.04999923706055,38.29999923706055,38.90999984741211,6144300.0,-0.01966293311450451,-1.1428548073307503,-0.8253961526118615,54.10626980680177,45.901042010406094,-0.7638477431452486,-0.2661665896760468,3.432757020229751,4.3753980347917505,34.66093827451973,0.8600006103515625,-1.1317839467301525,0.3434993743896513,-1.7329785752713605,2.419977324050663,-0.6947396004408546,1.3817383492201571,1.5836513112748065,22.7272254377356,-33.72034748901015,1.0382389748305054,2,-0.7599983215332031,0.35500144958496094,4.227499961853027,4.850000381469727,3.44000244140625,1,0.06876789350406454,-1.253973636248068,39.15999984741211,1.2666531034365833,38.52999877929688,-5.380962761126613,38.310001373291016,0.06876789350406454
9064,2016-02-24,39.20000076293945,39.31999969482422,37.97000122070313,38.18000030517578,7054800.0,0.021099280702500556,1.1428575753630665,-1.9615376150827128,58.57558703667767,48.2143071322258,-1.3733869918781707,-1.2140197081090989,2.4798574691898523,3.5853067735914124,33.95354425228569,1.3499984741210866,-0.9234210246283823,1.201500701904294,-0.7068447225579391,3.109846126366527,0.24732798967317393,2.155673414135414,0.6941769239653226,91.11118018389682,35.35935168857909,0.9541727122311171,2,-1.5300006866455078,-0.4549999237060547,3.0299997329711914,3.864999771118164,2.989997863769524,2,0.04030607106138606,-1.1428548073307503,38.38999938964844,-1.253973636248068,39.15999984741211,1.2666531034365833,38.52999877929688,0.04030607106138606
9065,2016-02-25,39.63000106811523,39.63999938964844,38.97000122070313,39.22000122070313,7608300.0,0.010969395326703824,2.1162959874379776,0.4019604543227467,61.09591618111981,51.584829256855414,-1.5913581445268434,-1.802597481605389,1.9396354261506374,3.169296928675415,34.37436378775642,0.6699981689453054,-0.7038501251968441,1.6735010147094656,-0.032010994944990045,3.379013024363921,0.8207450098822378,2.5262570195366933,0.18629306505145138,99.40129745534244,43.801574714349655,0.8527560048272281,2,-1.6100006103515554,-0.8850002288818288,2.544999122619636,3.43499946594239,2.6899986267089915,3,0.02826139040369302,1.1428575753630665,39.20000076293945,-1.1428548073307503,38.38999938964844,-1.253973636248068,39.15999984741211,0.02826139040369302
9066,2016-02-26,39.52000045776367,39.88000106811523,39.22000122070313,39.47999954223633,8741400.0,-0.002775690320131141,-1.3571525885558673,0.09756324491296313,65.49193367689898,54.71030564795657,-1.0983391979565695,-1.5507947414223366,1.9213564593809593,3.2828907089566286,32.750665082086506,0.6599998474120952,-0.4349190340105906,1.4230003356933594,-0.31285235843227355,3.1588530298189923,0.5550739886305465,2.2909266827561723,-3.520000457763672,81.15179899939108,23.628002948112268,0.8679263470628157,2,-1.0200004577636719,-0.7749996185302734,2.1200008392333984,3.210000991821289,2.520000457763672,4,0.03441297051109693,2.1162959874379776,39.63000106811523,1.1428575753630665,39.20000076293945,-1.1428548073307503,38.38999938964844,0.03441297051109693
9067,2016-02-29,38.7400016784668,39.84000015258789,38.7400016784668,39.34000015258789,8463400.0,-0.019736810988412956,-2.6666709052299633,-14.999618539004388,58.48808412574341,56.81596633684669,-0.07369454937682463,-0.7385671481140292,2.536221621497006,4.061823837217027,31.169335548331844,1.0999984741210938,-0.22460520470792034,0.5985013961792021,-1.15621931255221,2.353222104910614,-0.27885895818650397,1.475861750544908,-2.662401657104489,40.314163312994864,-18.897242410779143,0.8773603543657061,2,0.1849994659423828,0.0049991607666015625,2.8299999237060547,3.989999771118164,4.30999755859375,0,0.07046978378820712,-1.3571525885558673,39.52000045776367,2.1162959874379776,39.63000106811523,1.1428575753630665,39.20000076293945,0.07046978378820712
9068,2016-03-01,39.33000183105469,39.459999084472656,38.79999923706055,38.90999984741211,9693900.0,0.015229739985164636,-1.0624891967122243,-0.7000050862759559,65.18906380244343,59.57039144980622,-0.5069360829189336,-1.3273114699065474,1.769709593396044,3.4981287600811086,30.3222437243794,0.7199974060058594,0.17723615624593236,1.1445014953613253,-0.6853162078226944,2.974319198545345,0.22959264376931543,2.059410346953335,-3.176353788757318,71.20422612568545,6.502614251712956,0.9149088515920089,3,-0.4050006866455078,-0.5850009918212891,2.1874990463256836,3.3999996185302734,3.279998779296875,1,0.05898803932911001,-2.6666709052299633,38.7400016784668,-1.3571525885558673,39.52000045776367,2.1162959874379776,39.63000106811523,0.05898803932911001
9069,2016-03-02,39.34000015258789,39.56999969482422,39.099998474121094,39.349998474121094,7498100.0,0.0002542161471579263,1.0888907726868138,-0.02380541502801973,64.25704021264266,59.86625999230615,-0.42176454604279456,-1.288377900202974,1.6051442724017875,3.5029449912183566,29.40678258686881,0.470001220703125,0.4765899984308888,1.0814998626708956,-0.8123720324072323,2.9753717577490235,0.13456391513182808,2.028435810209963,-3.1118250497741613,52.63147327702781,-15.619007299900375,0.9469359475390646,3,-0.41499900817871094,-0.5949993133544922,2.1775007247924805,3.3900012969970703,3.029998779296882,2,0.06329439930881642,-1.0624891967122243,39.33000183105469,-2.6666709052299633,38.7400016784668,-1.3571525885558673,39.52000045776367,0.06329439930881642
9070,2016-03-03,38.81999969482422,38.88999938964844,38.09000015258789,38.560001373291016,13516200.0,-0.013218110212169454,3.000019073595468,-26.004196871423122,67.4157297350875,61.16960492477404,0.19912740572952004,-0.7434896048867401,2.011639521466847,4.026424055291301,28.38938679034961,1.25,0.6959988593617012,0.5214994430541964,-1.3849144159685522,2.427913302076945,-0.43170748645717794,1.4747063725655707,-2.51878807270446,40.78207647292009,-32.944827102327544,0.9532069295113741,3,0.10500144958496094,-0.07499885559082031,2.6975011825561523,3.910001754760742,3.6599998474121094,3,0.08681089537293518,1.0888907726868138,39.34000015258789,-1.0624891967122243,39.33000183105469,-2.6666709052299633,38.7400016784668,0.08681089537293518
9071,2016-03-04,39.18000030517578,39.36999893188477,38.79999923706055,38.849998474121094,7419200.0,0.009273586120083444,-1.6511594897181006,1.2692460055460189,65.32137262985518,62.21566635636337,-0.06590473026270871,-1.0659965229749417,1.529015811348664,3.6603747414760193,27.134583309712777,0.5699996948242259,0.8934322282446416,0.8229999542236328,-1.1176363661196689,2.7636362745669345,-0.14731820594801803,1.7933181143952837,-2.8072128941361143,62.28572300502232,-13.677438983875078,0.9703181601716526,3,-0.25499916076660156,-1.239999771118164,2.2400007247924805,3.5500011444091797,3.6399993896484375,4,0.08014291386398065,3.000019073595468,38.81999969482422,1.0888907726868138,39.34000015258789,-1.0624891967122243,39.33000183105469,0.08014291386398065
9072,2016-03-07,39.18000030517578,39.38999938964844,38.91999816894531,39.0,5955800.0,0.0,-1.7646808033209918,0.5454524437046284,60.205823598654476,62.89339455545812,-0.0701459010166019,-0.9766677721704298,1.3896798478880896,3.6593741130984583,25.61930678496659,0.470001220703125,0.8857175632850272,0.7344999313354492,-1.185626336285729,2.6546261989566275,-0.2255632024751364,1.6945630651460348,-2.737068620994606,73.6486817381622,-0.37067430080516317,0.9600631338105879,3,-0.25499916076660156,-1.2299995422363281,0.6999998092651367,2.010000228881836,4.1699981689453125,0,0.07299644175790743,-1.6511594897181006,39.18000030517578,3.000019073595468,38.81999969482422,1.0888907726868138,39.34000015258789,0.07299644175790743
9073,2016-03-08,39.16999816894531,39.4900016784668,38.88000106811523,38.95000076293945,7704200.0,-0.0002552867828626848,-2.3889224443949,1.2222057389903784,56.69142437789605,62.684043148926825,0.06943663360880947,-0.8769499325253065,1.2373695125862767,3.678685971473712,23.79368097773443,0.6100006103515696,0.9234058974147104,0.6389978408813448,-1.2483663817687827,2.5263620635314723,-0.3046842704437225,1.582679952206412,-2.6583250970854593,72.97286151355893,1.6221760183300802,0.9436821113250639,3,-0.18499755859375,-1.2199974060058594,0.7100019454956055,2.0200023651123047,4.340000152587891,1,0.09905543143965145,-1.7646808033209918,39.18000030517578,-1.6511594897181006,39.18000030517578,3.000019073595468,38.81999969482422,0.09905543143965145
9074,2016-03-09,39.27999877929688,39.38999938964844,39.0099983215332,39.2599983215332,6196000.0,0.0028082873498518346,2.166653421282683,0.09091224358866437,59.06539243948724,62.45842939985654,-0.031316118724014075,-0.8510125558550854,0.9629881158550333,3.581922626604374,22.026785348800686,0.3800010681152344,0.9173951945959615,0.6349985122680764,-1.1347650503643152,2.404762074900468,-0.24988326904811942,1.5198802935842721,-2.7009591475119237,84.9998092653451,14.108832621449523,0.8848817813161967,3,-0.2949981689453196,-1.329998016357429,0.6000013351440359,1.910001754760735,4.130001068115227,2,0.08477601666346812,-2.3889224443949,39.16999816894531,-1.7646808033209918,39.18000030517578,-1.6511594897181006,39.18000030517578,0.08477601666346812
9075,2016-03-10,39.02999877929688,39.88000106811523,38.81999969482422,39.40999984741211,8716900.0,-0.006364562315917532,-1.650005960470144,-18.999618538997282,54.64683593129582,61.25341853923396,0.13926865908151598,-0.4824048087264785,1.0445697765498139,3.8254783571314235,20.41537208279849,1.0600013732910085,0.9791760983183977,0.29399852752685973,-1.3476101242954073,1.9356071793491267,-0.5268057983842738,1.1148028534379932,-2.384939918785321,21.296217804716886,-45.76933470131243,0.820804325911134,3,-0.044998168945319605,-1.079998016357429,0.8500013351440359,2.160001754760735,4.920001983642571,3,0.0855752051511609,2.166653421282683,39.27999877929688,-2.3889224443949,39.16999816894531,-1.7646808033209918,39.18000030517578,0.0855752051511609
9076,2016-03-11,40.36999893188477,40.45000076293945,39.08000183105469,39.25,11786400.0,0.03433256967711418,1.1406189929815673,-2.947357325704034,59.934304566734674,61.4141096993441,-1.1929286157556263,-1.586339779006785,-0.47721820499537415,2.4811720084919173,17.98009711212993,1.420001983642571,0.9763270983731189,1.4324987411499066,0.06230737606458092,2.8026901062352323,0.7474030586072473,2.117594423692566,-3.6602412272211353,95.0919154214306,30.404891440556383,0.6850956825426626,3,-1.0999984741211009,-2.1349983215332102,-0.48999881744385476,0.8200016021728445,3.479999542236321,4,0.05226655105717737,-1.650005960470144,39.02999877929688,2.166653421282683,39.27999877929688,-2.3889224443949,39.16999816894531,0.05226655105717737
9077,2016-03-14,40.5,40.68000030517578,39.9900016784668,40.310001373291016,5707800.0,0.0032202395728218036,1.5090893958204732,0.1696417927731843,69.35778750544212,61.877301221899515,-1.170064023660217,-1.5293336930639327,-0.7735137175209843,2.348694672379125,15.790985640748984,0.6899986267089844,0.9176655896476404,1.3939998626708956,0.1354063514202224,2.652593373921569,0.7647031070455625,2.0232966182962286,-3.640632573005327,90.32256741347203,19.488186073905652,0.6292967556253356,3,-1.114999771118164,-2.1499996185302734,-0.619999885559082,0.6900005340576172,3.470001220703132,0,0.057283943082079514,1.1406189929815673,40.36999893188477,-1.650005960470144,39.02999877929688,2.166653421282683,39.27999877929688,0.057283943082079514
9078,2016-03-15,39.900001525878906,40.34000015258789,39.54999923706055,40.15999984741211,5309200.0,-0.014814777138792423,1.5483944403767942,-1.3684221093420603,56.67939445340284,61.03534058198399,-0.5372005455798003,-0.8209990769075759,-0.33860468243385355,2.9492493056240434,14.402238334052948,0.9500007629394531,0.8194994339430934,0.6985013961791964,-0.4915321637324652,1.888534956090858,0.10348461622336202,1.2935181761350307,-2.8113961261933653,58.06459551916782,-9.783352948959283,0.5950167799558312,3,-0.5150012969970703,-1.5500011444091797,-0.02000141143798828,1.289999008178711,3.979999542236321,1,0.08646608562168945,1.5090893958204732,40.5,1.1406189929815673,40.36999893188477,-1.650005960470144,39.02999877929688,0.08646608562168945
9079,2016-03-16,40.18000030517578,40.31999969482422,39.77999877929688,40.13999938964844,5393000.0,0.007017512997218089,2.3750089407051984,-0.1538506683099315,55.40274283470228,59.700564259718966,-0.7660757155726259,-1.0168812955753452,-0.7200120080718051,2.664095637136441,13.464346675694019,0.5400009155273366,0.8393241797467823,0.8920001983642578,-0.3193427514241449,2.1033431481526605,0.28632872347005645,1.4976716732584592,-2.875911211160826,73.11828839101865,8.879038129478062,0.6056714748942014,3,-0.4400005340576172,-1.8299999237060547,-0.43249988555908203,0.9300003051757812,3.9000015258789062,2,0.08287700326195546,1.5483944403767942,39.900001525878906,1.5090893958204732,40.5,1.1406189929815673,40.36999893188477,0.08287700326195546
9080,2016-03-17,40.290000915527344,40.40999984741211,39.52999877929688,40.20000076293945,6089900.0,0.0027376956076676784,4.333371865860523,2.2499523173755485,57.56385495756992,58.83861785168727,-0.7215016351737873,-1.023410410052847,-0.9319113245301338,2.5287701711667196,12.873389351539888,0.8800010681152273,0.7558330908818505,0.9030008316040039,-0.29536867147278656,2.1013703346807944,0.3038160800656087,1.5021855831423991,-2.7833571488427395,75.6250149011754,12.966380864594896,0.5991847515383953,3,-0.5400009155273438,-1.9400005340576172,-1.595001220703125,0.8199996948242188,3.7199974060058594,3,0.07743854209450629,2.3750089407051984,40.18000030517578,1.5483944403767942,39.900001525878906,1.5090893958204732,40.5,0.07743854209450629
9081,2016-03-18,40.790000915527344,40.93999862670898,40.13999938964844,40.36000061035156,10143900.0,0.012410027020061554,1.1917915595410027,4.777773068282965,71.30975729491249,60.0723882623826,-1.0829944309794328,-1.4181234014945545,-1.5184953692379253,2.0044989977121332,12.037889607989865,0.7999992370605398,0.6966148815443063,1.2900007247924776,0.008553797735068258,2.571447651849887,0.6492772612637765,1.9307241883211788,-3.0929557565332715,89.36186330396147,22.89047785269696,0.6407234635287045,3,-0.9100017547607422,-2.3100013732910156,-2.2650012969970703,0.31999969482421875,3.0900001525878835,4,0.07746996264982209,4.333371865860523,40.290000915527344,2.3750089407051984,40.18000030517578,1.5483944403767942,39.900001525878906,0.07746996264982209
9082,2016-03-21,40.7599983215332,40.77000045776367,40.43999862670898,40.58000183105469,4054800.0,-0.000735537958341137,2.300005722024142,0.41859619240254786,66.82347302293394,61.19817144516459,-0.8999376900418667,-1.3303127621622721,-1.5443279338741647,2.009649843287903,11.711025936962283,0.3500022888183665,0.6582640377911844,1.1799982070922823,-0.20746444317063606,2.5674608573552007,0.4862668819608231,1.8737295322237415,-2.8035168851219368,87.23401952800593,20.478893051146528,0.6937313251314591,3,-0.8799991607666016,-2.089998245239258,-2.327498435974121,0.3500022888183594,3.0700035095214844,0,0.07580962413718906,1.1917915595410027,40.790000915527344,4.333371865860523,40.290000915527344,2.3750089407051984,40.18000030517578,0.07580962413718906
9083,2016-03-22,41.02999877929688,41.15999984741211,40.34000015258789,40.5,6652300.0,0.006624152818500928,1.0759461886872628,2.9444950725866668,68.73610195970303,62.272694725188565,-0.9815736058897997,-1.4676366757673946,-1.840130241475947,1.711804239273441,11.352599751671226,0.8199996948242188,0.6324468674918506,1.3179986953735394,-0.09486807616912074,2.7308654669161996,0.6115653096022129,2.024432081144866,-2.834835967661796,92.02447957500128,22.512755464573146,0.7064333857713289,3,-1.039999008178718,-1.8899993896484446,-2.797498703002937,0.0800018310546804,-0.6100006103515696,1,0.07165494830308727,2.300005722024142,40.7599983215332,1.1917915595410027,40.790000915527344,4.333371865860523,40.290000915527344,0.07165494830308727
9084,2016-03-23,40.77999877929688,41.34000015258789,40.68999862670898,40.84000015258789,4087600.0,-0.006093102789126781,-4.416641500436836,-0.1132103990326332,73.1131668064188,64.3245092668689,-0.5547615865414102,-1.152275793425872,-1.621303410944229,1.9181716187737479,10.807564421599555,0.6500015258789134,0.660998068547137,0.9889987945556697,-0.4789444614938816,2.456942050605221,0.2550271665308941,1.7229704225804454,-2.2883522640840965,69.06072108261475,-3.9163585456317094,0.7339716280247748,3,-0.569997787475593,-1.1249980926513743,-2.6974983215332102,0.3300018310546804,-1.8799972534179759,2,0.07601771411509084,1.0759461886872628,41.02999877929688,2.300005722024142,40.7599983215332,1.1917915595410027,40.790000915527344,0.07601771411509084
9085,2016-03-24,40.75,40.900001525878906,40.36000061035156,40.63999938964844,4261000.0,-0.0007356248208646443,1.6341272794938593,-1.8333015449172494,70.07670363634938,65.4514424968261,-0.28510443423768805,-1.089949585454633,-1.647002780421893,1.896256084164321,10.404853136642572,0.5400009155273438,0.7280720854398055,0.9030000686645536,-0.6233725258360465,2.4293726631651538,0.13981377141425355,1.6661863659148537,-1.9165510483022032,50.83335187698881,-22.52551229144766,0.7631862972503012,3,-0.3150005340576172,-1.0949993133544922,-2.682499885559082,0.3600006103515625,-1.9000015258789062,3,0.08171783634490026,-4.416641500436836,40.77999877929688,1.0759461886872628,41.02999877929688,2.300005722024142,40.7599983215332,0.08171783634490026
9086,2016-03-28,40.88000106811523,41.0,40.61000061035156,40.77000045776367,3328000.0,0.0031902102604963734,1.2285776566757494,0.9999999999999354,71.03958876856228,65.63830930383943,-0.37454074497383516,-1.1729778986044153,-1.7942989919774917,1.7215951920638588,10.255476899324167,0.3899993896484375,0.7850322572438557,0.9650011062621999,-0.6200803807194077,2.5500825932438076,0.1724603627713961,1.7575418497530038,-1.7457659723106218,54.000091552733664,-18.523936100192415,0.7925407434908023,3,-0.44500160217284446,-1.2250003814697195,-2.730001449584954,0.22999954223633523,-2.3300018310546804,0,0.07656548854298473,1.6341272794938593,40.75,-4.416641500436836,40.77999877929688,1.0759461886872628,41.02999877929688,0.07656548854298473
9087,2016-03-29,41.47000122070313,41.52999877929688,40.709999084472656,40.75,4127000.0,0.014432488678384203,-1.0499914169639117,6.545429324456029,74.89179312132873,67.6619091558312,-0.9079577702963988,-1.6316207570504133,-2.421530108539649,1.0798533214917967,9.93004232401098,0.8199996948242259,0.9179432854955394,1.418501281738287,-0.21012803189361762,3.0471305953701915,0.6041866249223347,2.232815938554239,-2.071074318084534,94.95818253507765,21.561852255487892,0.8143146568159514,3,-0.94000244140625,-1.720001220703125,-3.3200016021728587,-0.3600006103515696,-3.3700027465820384,1,0.05811429410349156,1.2285776566757494,40.88000106811523,1.6341272794938593,40.75,-4.416641500436836,40.77999877929688,0.05811429410349156
9088,2016-03-30,41.650001525878906,41.93999862670898,41.4900016784668,41.599998474121094,3433000.0,0.0043404943302947085,-2.3333521715786865,0.06944856525240468,75.26654064887224,69.86899780185009,-0.9092303823983698,-1.7169286201635288,-2.619384223132286,0.8473553589603142,9.732616688600503,0.46999740600584516,0.9216518919495229,1.482501602172853,-0.25649912239646255,3.2215023267421685,0.6130012398881988,2.352001964457507,-1.952724560525347,81.64573006878572,9.31575591058828,0.8695003622846577,3,-0.9150028228759766,-1.6950016021728516,-3.46250057220459,-0.5400009155273438,-3.1500015258789062,2,0.05234094178414983,-1.0499914169639117,41.47000122070313,1.2285776566757494,40.88000106811523,1.6341272794938593,40.75,0.05234094178414983
9089,2016-03-31,41.83000183105469,42.0,41.5099983215332,41.650001525878906,5168400.0,0.004321735860296272,-1.1304109861677778,3.5997863899908453,80.30304531560395,72.39557450829832,-0.9281713412517618,-1.7927339173405343,-2.811968634328963,0.6206402502414434,9.664991454161797,0.4900016784667969,0.8671868745151201,1.5380018234252901,-0.3049784873498922,3.3809821342004724,0.6165116680377025,2.4594919788128777,-1.7738893998842613,89.63425413336559,10.40069809149378,0.9214901553875905,3,-0.7600021362304688,-1.845001220703125,-3.642500877380371,-0.720001220703125,-3.8600006103515554,3,-0.033707951240456,-2.3333521715786865,41.650001525878906,-1.0499914169639117,41.47000122070313,1.2285776566757494,40.88000106811523,-0.033707951240456
9090,2016-04-01,42.18999862670898,42.2599983215332,41.36000061035156,41.52999877929688,3972900.0,0.008606186466552534,1.2499964237179029,3.666659602424369,74.9999999999998,72.80560147553024,-1.1066907579612604,-1.9893066095429788,-3.165473936522126,0.21554775693660844,8.90652709220915,0.8999977111816406,0.9610335260550755,1.7294986724853416,-0.1623957954812809,3.621393140451964,0.7835514385020304,2.675445906468653,-1.7839864331492308,95.75758836816229,17.764552612079015,0.9459472339833109,4,-0.8899993896484304,-2.0149993896484304,-3.9824981689453054,-1.0799980163574148,-4.209999084472649,4,-0.07798049793600348,-1.1304109861677778,41.83000183105469,-2.3333521715786865,41.650001525878906,-1.0499914169639117,41.47000122070313,-0.07798049793600348
9091,2016-04-04,42.31999969482422,42.66999816894531,42.15999984741211,42.34000015258789,4407800.0,0.0030813243030765047,-1.9999887803071952,-0.03030373089038588,74.99999999999991,73.71410447298202,-1.113985326060103,-1.9731707559832188,-3.271864859503623,0.0335638915036327,8.766643273094484,0.5099983215332031,1.0592155807076296,1.7024997711181626,-0.26173771832117865,3.666737260557504,0.720381026398492,2.6846185158378333,-1.5431902756697795,82.14292665267944,5.4736404336928075,0.9821187447196719,4,-0.8150005340576172,-1.9400005340576172,-3.9374990463256836,-1.2099990844726562,-4.220001220703125,0,-0.08199435835836055,1.2499964237179029,42.18999862670898,-1.1304109861677778,41.83000183105469,-2.3333521715786865,41.650001525878906,-0.08199435835836055
9092,2016-04-05,42.040000915527344,42.2599983215332,41.88999938964844,42.0099983215332,6582700.0,-0.006616228291965731,-1.7407281820879075,-1.5000953652489033,82.22890943310362,75.21330530335986,-0.707751473750271,-1.5472502413113745,-2.98875358731388,0.2686849301110641,8.496576529394087,0.43000030517578125,1.1407201642213352,1.279500961303711,-0.6603694136257374,3.2193713362331593,0.3095657738389832,2.2494361487684387,-0.8845537464147313,51.90851698271444,-25.99408043508658,0.9699351874647245,4,-0.5250015258789062,-1.6600017547607422,-3.4175004959106445,-0.9300003051757812,-4.030002593994141,1,-0.08301621318894348,-1.9999887803071952,42.31999969482422,1.2499964237179029,42.18999862670898,-1.1304109861677778,41.83000183105469,-0.08301621318894348
9093,2016-04-06,43.04999923706055,43.15999984741211,41.97999954223633,41.97999954223633,6261000.0,0.024024697895764335,-1.2056086761214144,35.66357279084552,85.43209225352564,76.58207479748283,-1.56573310214619,-2.373347296741315,-3.971910977981537,-0.7921103098054374,8.606085216075629,1.1800003051757812,1.1392949944699353,2.095499229431155,0.05207064968578834,4.138927809176522,1.0737849395584718,3.1172135193038386,-1.5916418679813944,93.88885239022675,14.745695836163364,1.0217142898726832,4,-1.289999008178711,-2.424999237060547,-4.214998245239258,-1.9399986267089844,-5.049999237060547,2,-0.11498259815712464,-1.7407281820879075,42.040000915527344,-1.9999887803071952,42.31999969482422,1.2499964237179029,42.18999862670898,-0.11498259815712464
9094,2016-04-07,42.61000061035156,42.90999984741211,42.2400016784668,42.66999816894531,4901300.0,-0.01022064191653227,1.4814704926602524,-0.05607250065955065,76.48403138853317,77.29400010328102,-0.9374306626186595,-1.761389246334815,-3.525749801591438,-0.394965561686341,8.721511888260036,0.80999755859375,1.1760957617675274,1.4890005111694364,-0.5223558777098205,3.5003569000486934,0.4833223167298044,2.4946787056090685,-0.8113147456058201,69.4444738788494,-9.7246779873537,1.0056781944396296,4,-0.7250003814697266,-1.9850006103515625,-3.7749996185302734,-1.5,-5.010002136230469,3,-0.0964562438741925,-1.2056086761214144,43.04999923706055,-1.7407281820879075,42.040000915527344,-1.9999887803071952,42.31999969482422,-0.0964562438741925
9095,2016-04-08,42.36999893188477,42.93000030517578,42.11999893188477,42.77999877929688,4920300.0,-0.0056325199490488975,1.2816846923808707,6.833608850457782,69.17473817929643,77.0867944822515,-0.49558163831972735,-1.3263352439897176,-3.292241155304133,-0.18559731297035142,9.344500689499691,0.8100013732910085,1.178098619497483,1.0819988250732493,-0.7444913666979005,2.908489016844399,0.16875372918767084,1.9952439209588277,-0.3899993896484446,37.79522592311191,-38.428762336955934,0.9132450958855757,4,-0.4349994659423899,-1.7449989318847727,-3.5349979400634837,-1.2599983215332102,-4.119998931884773,4,-0.10384701019830578,1.4814704926602524,42.61000061035156,-1.2056086761214144,43.04999923706055,-1.7407281820879075,42.040000915527344,-0.10384701019830578
9096,2016-04-11,42.47999954223633,42.88000106811523,42.459999084472656,42.47000122070313,3948800.0,0.0025961910107290542,-26.997711379529086,-0.024386159156655134,70.47621988657625,76.59617523394566,-0.3964450517907281,-1.3387956001381625,-3.2863758011900686,-0.3222302646219646,10.610944211831546,0.5100021362304545,1.1920158800228577,1.0864994049072294,-0.7603668949938509,2.9333657048083097,0.16306625495668925,2.0099325548577696,-0.3600006103515554,46.45668818315346,-27.202479497891872,0.92343314995054,4,-0.2199993133544922,-1.5,-3.644998550415039,-1.3699989318847656,-4.770000457763672,0,-0.10593220453135388,1.2816846923808707,42.36999893188477,1.4814704926602524,42.61000061035156,-1.2056086761214144,43.04999923706055,-0.10593220453135388
9097,2016-04-12,42.81999969482422,43.06999969482422,42.36000061035156,42.36000061035156,5100200.0,0.008003770156584933,-2.0869586850878212,46.007630675347464,70.96021455232209,76.1176945565512,-0.5864845448903964,-1.5769252658903667,-3.5409214630198846,-0.7018458594958901,11.869145759677185,0.7099990844726562,1.2510982782145845,1.3104995727539048,-0.590706993118431,3.2117061386262407,0.35989628981774047,2.261102855690069,-0.700000762939446,71.18643519865516,-0.14346240086514683,0.9506032829361669,4,-0.5599994659423828,-1.8299999237060547,-4.38749885559082,-1.8050003051757812,-5.069999694824219,1,-0.11022889430972238,-26.997711379529086,42.47999954223633,1.2816846923808707,42.36999893188477,1.4814704926602524,42.61000061035156,-0.11022889430972238
9098,2016-04-13,43.349998474121094,43.41999816894531,42.68000030517578,42.86999893188477,4140700.0,0.01237736532167566,1.3870939955331048,1.043479342543895,78.24178330150221,75.88866544387324,-0.9498679553582718,-1.9343834598944198,-3.996888059401968,-1.2670239517220736,13.227051655268479,0.7399978637695312,1.3184035716603049,1.6679985046386747,-0.2443497313579357,3.580346740635285,0.7118243866403731,2.6241726226369764,-1.0219993591308523,94.61540493035237,22.04842861746809,0.956174117998304,4,-0.9599990844726562,-2.229999542236328,-4.912497520446777,-2.3349990844726562,-6.109996795654297,2,-0.1231833988593043,-2.0869586850878212,42.81999969482422,-26.997711379529086,42.47999954223633,1.2816846923808707,42.36999893188477,-0.1231833988593043
9099,2016-04-14,43.5099983215332,43.65999984741211,43.27999877929688,43.38000106811523,3118700.0,0.003690884729964372,-1.3030239977806082,0.2708278695690371,79.48718366721478,76.38724140689712,-0.9459788757975005,-1.931126712184593,-4.061094523267087,-1.4780760117821785,14.731776090830568,0.38000106811522727,1.319555403145138,1.6614984512329087,-0.2798651812222559,3.6028620836880734,0.6908166350053264,2.632180267460491,-1.1499977111816406,90.25964696731744,14.32621220947739,0.9706818162275832,4,-0.7349987030029297,-2.269998550415039,-5.042497634887695,-2.4949989318847656,-5.909999847412109,3,-0.1266375208938193,1.3870939955331048,43.349998474121094,-2.0869586850878212,42.81999969482422,-26.997711379529086,42.47999954223633,-0.1266375208938193
9100,2016-04-15,43.40999984741211,43.54999923706055,43.18000030517578,43.52999877929688,3620400.0,-0.0022982872438219726,3.624991059294757,-0.9230882094019645,77.204323657389,76.63216625771813,-0.7316665106402596,-1.6710780787010506,-3.8690028938280676,-1.429111833165912,15.99031910284578,0.3699989318847656,1.3084486823582253,1.4055000305175795,-0.509805859493973,3.320805920529132,0.4478470855118033,2.363152975523356,-0.7899993896484361,80.76921948313756,1.976211486626056,0.9576529450057748,4,-0.6350002288818359,-2.1700000762939453,-4.942499160766602,-2.395000457763672,-6.040000915527337,4,-0.1338401611083484,-1.3030239977806082,43.5099983215332,1.3870939955331048,43.349998474121094,-2.0869586850878212,42.81999969482422,-0.1338401611083484
9101,2016-04-18,43.95000076293945,44.0099983215332,43.18000030517578,43.18000030517578,4268800.0,0.01243955119616369,-1.155837721883964,-6.416727596401057,76.95654805985106,76.04634832735672,-1.1355517672412745,-2.0682411712174726,-4.308414586777026,-2.0219958576164743,17.918076717907656,0.8299980163574219,1.2775944783391324,1.7875009536743178,-0.22485929953680994,3.7998612068854456,0.7813208270687539,2.7936810802798817,-1.1220004272460926,96.36377928362198,18.80525871701701,1.006180126605564,4,-0.9550018310546875,-2.405000686645508,-5.482500076293945,-2.9350013732910156,-5.970001220703125,0,-0.12969284787239277,3.624991059294757,43.40999984741211,-1.3030239977806082,43.5099983215332,1.3870939955331048,43.349998474121094,-0.12969284787239277
9102,2016-04-19,43.849998474121094,44.0099983215332,43.4900016784668,44.0,7786600.0,-0.002275364893797316,5.117673458396912,-0.19480706065365047,74.33626750162469,74.81347891047885,-0.8401517688120492,-1.8180887002671255,-4.087568475379058,-1.9668937960198463,19.95001274990329,0.5199966430664062,1.2850285789015814,1.532998657226564,-0.500344805100525,3.566342119553653,0.516326926063023,2.549670388390105,-0.7855985412597661,87.96991834241118,10.476961264006164,1.0166717311635443,4,-0.7849998474121094,-2.0799999237060547,-5.097497940063477,-2.8349990844726562,-5.1699981689453125,1,-0.14002279597049638,-1.155837721883964,43.95000076293945,3.624991059294757,43.40999984741211,-1.3030239977806082,43.5099983215332,-0.14002279597049638
9103,2016-04-20,43.97000122070313,44.58000183105469,43.5099983215332,44.47999954223633,8693500.0,0.0027366647835316282,2.0140820855025976,3.3999542240984217,73.99102947239146,74.53647869757421,-0.911815299862397,-1.7987641147060884,-4.084453290599797,-2.1317145012780543,21.823380996326254,1.0700035095214844,1.2923831186086119,1.5060012817382855,-0.5604051093533897,3.5724076728299607,0.4727980861924479,2.539204477284123,-0.7900009155273509,56.42857532111593,-18.72188345364897,1.0332031955458387,4,-0.6200008392334055,-1.9150009155273509,-5.102500915527351,-2.9550018310546946,-5.080001831054695,2,-0.14146011025750127,5.117673458396912,43.849998474121094,-1.155837721883964,43.95000076293945,3.624991059294757,43.40999984741211,-0.14146011025750127
9104,2016-04-21,43.88000106811523,44.31999969482422,43.59000015258789,43.77999877929688,6171500.0,-0.0020468535385331776,-2.0416676600783603,-0.1960835645845081,70.16708182202211,74.6467391023215,-0.695901982763985,-1.5437611058755039,-3.855013177058062,-2.086871954064101,23.604276346266822,0.7299995422363281,1.306870651299782,1.2610010147094641,-0.7374913962893714,3.2594934257082997,0.26175480921004635,2.260247220208882,-0.42000045776366335,49.999999999999496,-21.612534535834108,0.9992462054994181,4,-0.40999984741210227,-1.825000762939446,-5.012500762939446,-2.8650016784667898,-4.58000183105468,3,-0.15132176909797956,2.0140820855025976,43.97000122070313,5.117673458396912,43.849998474121094,-1.155837721883964,43.95000076293945,-0.15132176909797956
9105,2016-04-22,44.08000183105469,44.16999816894531,43.72000122070313,43.72000122070313,4691800.0,0.004557902417299253,-1.499978807273403,3.599923707801318,70.65729170957445,74.66685819376576,-0.7016120043738212,-1.5615569388006563,-3.917144936690299,-2.3314854213134595,25.89284306978543,0.4499969482421804,1.2095545746949412,1.29450168609619,-0.6005492639099472,3.189552636102327,0.3469762110931214,2.2420271610992586,-0.5700035095214844,64.28575321115416,-5.747120292617481,0.9475254750030669,4,-0.6100006103515625,-2.0250015258789062,-5.035001754760742,-3.3300018310546875,-4.45000076293946,4,-0.14700551469506484,-2.0416676600783603,43.88000106811523,2.0140820855025976,43.97000122070313,5.117673458396912,43.849998474121094,-0.14700551469506484
9106,2016-04-25,44.0099983215332,44.20000076293945,43.810001373291016,44.0099983215332,4136800.0,-0.0015881013297092128,1.0526019916479281,0.0,74.32091439551272,75.04026928745361,-0.43779316523925615,-1.3123222149767955,-3.679196353649324,-2.2989710257189273,28.198840566228544,0.3899993896484375,1.179524543559154,1.0679983139038072,-0.6753747567829578,2.811371384590572,0.19631177856042825,1.939684849247186,-0.4199981689453125,47.70610736446452,-23.60237434555622,0.8716865353433825,4,-0.37999725341796875,-1.6499977111816406,-4.95999813079834,-3.9849987030029297,-4.509998321533203,0,-0.15087479306718388,-1.499978807273403,44.08000183105469,-2.0416676600783603,43.88000106811523,2.0140820855025976,43.97000122070313,-0.15087479306718388
9107,2016-04-26,43.88000106811523,44.25,43.7599983215332,44.15999984741211,3372700.0,-0.002953811824036645,1.1304463204683795,-100.0,63.09148758480746,73.35690309670976,-0.15826554660515058,-1.0461532166669443,-3.4047699297356857,-2.2162216857321297,30.001400673541074,0.4900016784667969,1.2174693640409373,0.8175010681152273,-0.8278798028216627,2.4628819390521173,-0.005189367353217733,1.6401915035836723,0.7000007629394602,34.57958252375199,-32.47339058056013,0.8226904354684446,4,7.105427357601002e-15,-1.4200000762939382,-4.700001716613762,-4.280000686645501,-4.350002288818345,1,-0.13445764316915776,1.0526019916479281,44.0099983215332,-1.499978807273403,44.08000183105469,-2.0416676600783603,43.88000106811523,-0.13445764316915776
9108,2016-04-27,43.83000183105469,44.0,43.68999862670898,43.93000030517578,5035100.0,-0.0011394538706351875,1.5833677718791321,0.3571389645776476,71.94241741473886,72.51859573532353,-0.0368975994820957,-0.8690147276529103,-3.2356693328811303,-2.2104086937921537,31.424939033880634,0.31000137329102273,1.2467745596786273,0.6585018157959013,-0.8781287122966503,2.195132343888453,-0.10981344825037809,1.4268170798421806,0.7335999298095714,32.876962871998536,-32.474222063727716,0.7683152640462767,4,0.049999237060546875,-1.3700008392333984,-4.555002212524414,-4.340002059936523,-4.650001525878906,2,-0.11749945951930119,1.1304463204683795,43.88000106811523,1.0526019916479281,44.0099983215332,-1.499978807273403,44.08000183105469,-0.11749945951930119
9109,2016-04-28,40.41999816894531,41.68999862670898,39.9900016784668,40.08000183105469,54527700.0,-0.07780067350335584,-5.538492011092011,-3.4000152590218966,33.61346207971873,67.67516667113794,3.2281714305917077,2.5612557280688577,0.24143734638182934,1.152215975028227,32.26913885428703,3.8400001525878906,1.166126112352984,-2.681001663208008,-4.56654768604087,-0.7954556403751454,-3.6237746746244426,-1.738228651791573,4.108659466552737,10.093818307509494,-56.31639696514431,0.9427730114164318,4,1.8650035858154297,1.8650035858154297,-0.8549985885620117,-1.3299980163574219,-1.25,3,-0.03785251975771664,1.5833677718791321,43.83000183105469,1.1304463204683795,43.88000106811523,1.0526019916479281,44.0099983215332,-0.03785251975771664
9110,2016-04-29,38.900001525878906,40.38000106811523,38.58000183105469,40.36999893188477,30646800.0,-0.0376050646195778,1.4161036367593167,-4.323568351135466,25.67937592419547,61.97770310050954,4.51605914748157,4.02868932372516,1.8167713209364322,2.5971517330955436,33.24247160976369,1.839996337890625,0.949048272761047,-4.036498451232909,-6.678860137973125,-1.3941367644926927,-5.357679294603017,-2.7153176078628007,5.356336752197265,5.643735417356273,-60.6760029371171,1.3211808433701073,4,2.6800003051757812,2.6800003051757812,1.0324993133544922,0.049999237060546875,0.029998779296875,4,0.010282717107749528,-5.538492011092011,40.41999816894531,1.5833677718791321,43.83000183105469,1.1304463204683795,43.88000106811523,0.010282717107749528
9111,2016-05-02,38.849998474121094,39.11999893188477,38.41999816894531,38.849998474121094,21292300.0,-0.0012854254446377222,1.5925910227609466,-0.0,21.92364138645499,56.1540779766018,4.209189223754443,4.011047946867876,1.9155793412351585,2.566889608840782,33.91056464694895,0.7000007629394602,0.686540972471299,-3.913001441955565,-7.120959773131837,-0.7050431107792932,-5.516980607543701,-2.309022276367429,4.9522328881933575,7.375646142773015,-55.91899812781652,1.6039791655881355,5,2.6500015258789062,2.6500015258789062,1.1950016021728516,-0.0049991607666015625,0.060001373291015625,0,0.020077287635254626,1.4161036367593167,38.900001525878906,-5.538492011092011,40.41999816894531,1.5833677718791321,43.83000183105469,0.020077287635254626
9112,2016-05-03,38.54999923706055,38.83000183105469,38.209999084472656,38.79999923706055,18241600.0,-0.007721988387216605,2.999950778923535,-100.0,14.912326198630751,49.58977761285062,4.1105941554299505,4.254299160566234,2.241593857491665,2.7842240266374176,35.0737919345408,0.6399993896484375,0.4152801830479689,-4.038500595092771,-7.751915130756828,-0.32508605942871327,-5.895207862924799,-2.181793327260742,4.71400880591699,5.872195143805499,-51.25218198733923,1.856707267832028,5,2.7150001525878906,2.845001220703125,1.4950008392333984,0.2950000762939453,0.31999969482422586,1,0.024643340641785416,1.5925910227609466,38.849998474121094,1.4161036367593167,38.900001525878906,-5.538492011092011,40.41999816894531,0.024643340641785416
9113,2016-05-04,38.099998474121094,38.459999084472656,38.0,38.349998474121094,13975300.0,-0.011673171772902058,-1.0444542402766945,1.0,12.061758428839028,43.1336305691636,4.068182607241461,4.547601992746522,2.737740444150049,3.1575246284399583,35.538820454380804,0.5499992370605469,0.06712602211502627,-4.241001319885257,-8.451474803764974,-0.030527836005539655,-6.346238061825119,-2.1357645779453946,4.557528493835861,2.7099867571029432,-48.148341198224294,2.1052367419398585,5,3.0250015258789062,3.19000244140625,2.040000915527351,0.7450008392333984,0.3000030517578125,2,0.037532817911976935,2.999950778923535,38.54999923706055,1.5925910227609466,38.849998474121094,1.4161036367593167,38.900001525878906,0.037532817911976935
9114,2016-05-05,38.5,38.72999954223633,38.099998474121094,38.27999877929688,16531000.0,0.01049872813382402,-1.1724106179790061,-0.8800048828124716,16.958330530930183,37.16707932709202,3.156736804850162,4.030550389678375,2.363371461227061,2.6767817170000114,35.90147463146663,0.6300010681152344,-0.2799892531388011,-3.6354997634887667,-8.178735934005047,0.9077364070275138,-5.907117848746907,-1.3638816782306264,3.5054731924429774,21.008393933031318,-24.989631004823938,2.2716180852581394,5,2.625,2.7900009155273438,1.8449993133544922,0.4699993133544922,-0.6399993896484375,3,0.017662345588981276,-1.0444542402766945,38.099998474121094,2.999950778923535,38.54999923706055,1.5925910227609466,38.849998474121094,0.017662345588981276
9115,2016-05-06,37.97000122070313,38.400001525878906,37.709999084472656,38.22000122070313,11399900.0,-0.01376620205965895,1.2623008229732624,-1.1363573311139221,9.703559334146135,29.9873732091624,3.0495827731807594,4.441741253360931,2.8995103229568073,3.137306294664846,36.565978961975595,0.7900009155273438,-0.681723719899388,-3.9454986572265582,-8.852488624013802,0.9614913095606852,-6.3989936406201835,-1.492003673832933,3.474705724797829,18.43986981329666,-20.31200348158786,2.453494983393623,5,3.009998321533196,3.1749992370605398,2.5574989318847585,1.029998779296868,-0.31000137329102273,4,0.0316038164251593,-1.1724106179790061,38.5,-1.0444542402766945,38.099998474121094,2.999950778923535,38.54999923706055,0.0316038164251593
9116,2016-05-09,37.97999954223633,38.58000183105469,37.88000106811523,38.11000061035156,11156200.0,0.00026332160157394036,-3.242454367854485,0.5200042724609375,9.959110432018107,24.083775747741356,2.340394609343768,4.2976724805161055,2.8994410514223006,3.0500013663279333,37.179387669889344,0.7000007629394602,-1.0892159364728116,-3.710500335693361,-8.912324268011027,1.491323596624305,-6.311412301852194,-1.1095883695345279,2.867154145500102,24.10712461086777,-8.071216914994721,2.6009119661588334,5,2.875,3.1650009155273438,2.7574996948242188,1.1499996185302734,-0.5499992370605469,0,0.02501318521299578,1.2623008229732624,37.97000122070313,-1.1724106179790061,38.5,-1.0444542402766945,38.099998474121094,0.02501318521299578
9117,2016-05-10,38.099998474121094,38.29999923706055,37.77999877929688,38.29999923706055,11228200.0,0.0031595295769111242,4.199984741269074,1.5384547668652249,9.959063572720694,17.196736431961565,1.4687325096945543,4.01160947832998,2.8161158222152096,2.8401544271211776,37.67010003006028,0.5200004577636648,-1.5576119148570626,-3.354501342773439,-8.764669702381028,2.0556670168341498,-6.059585522577237,-0.649417162969641,2.2452104770931314,38.23521711975526,8.747448884520349,2.705084179803795,5,1.6000003814697266,3.045001983642578,2.842500686645508,1.2350006103515625,-0.5999984741210938,1,0.02125987941551233,-3.242454367854485,37.97999954223633,1.2623008229732624,37.97000122070313,-1.1724106179790061,38.5,0.02125987941551233
9118,2016-05-11,38.0099983215332,38.290000915527344,37.900001525878906,38.20000076293945,10598300.0,-0.0023622088239457772,1.1080891601542364,0.950008583036106,9.959063572720723,14.568469931184007,0.722303689608971,3.879965781847318,2.9234796217809915,2.831526197380512,37.866458603572106,0.3899993896484375,-2.0858126766511305,-3.1775014877319308,-8.719266801898762,2.3642638264349003,-5.948384144815343,-0.4066188306485188,1.9135770510023704,29.41167670829173,2.4145283988904325,2.770882657083415,5,1.0350017547607422,3.1350021362304688,2.9375009536743164,1.3250007629394531,-0.6199989318847656,2,0.02262564189234295,4.199984741269074,38.099998474121094,-3.242454367854485,37.97999954223633,1.2623008229732624,37.97000122070313,0.02262564189234295
9119,2016-05-12,38.0,38.16999816894531,37.52000045776367,38.13999938964844,10395400.0,-0.00026304451393621697,5.5000762951094835,0.7368294249919691,7.422952725531886,12.53997846466583,0.39440058157062907,3.642770274828216,2.9507610846079473,2.754450764125103,37.96073472099087,0.6499977111816406,-2.5867827632309783,-2.9119998931884794,-8.515122611000677,2.6911228246237187,-5.713561252094578,-0.11043853428238037,1.569403166445504,45.282917016046895,22.052315806050032,2.8015613589061004,5,0.31999969482421875,3.0500011444091797,3.192500114440918,1.5799999237060547,-0.25,3,0.01052635594418172,1.1080891601542364,38.0099983215332,4.199984741269074,38.099998474121094,-3.242454367854485,37.97999954223633,0.01052635594418172
9120,2016-05-13,37.599998474121094,38.060001373291016,37.47000122070313,37.86000061035156,9337900.0,-0.01052635594418172,-1.2692460055460535,1.85716621253406,7.095032976460615,10.89235530799979,0.6600112162194947,3.778931146908029,3.380517773764481,3.089077268924541,38.26042956590338,0.5900001525878835,-3.174660174457486,-3.021501350402829,-8.681475661992685,2.638472961187027,-5.851488506197754,-0.19151419460790464,1.600512204761678,11.711457832152847,-8.075204552306557,2.8299871557949268,5,0.5500030517578125,3.4250030517578125,3.655001640319824,1.980001449584961,0.13000106811523438,4,0.006914950712283208,5.5000762951094835,38.0,1.1080891601542364,38.0099983215332,4.199984741269074,38.099998474121094,0.006914950712283208
9121,2016-05-16,38.25,38.40999984741211,37.599998474121094,37.599998474121094,10178500.0,0.01728727532598917,-1.4923060671150392,-2.499985328207987,14.768461292766688,10.876370318459339,-0.09392806014406574,2.824835497216071,2.7568323014209355,2.371387916001389,37.97538379073993,0.8100013732910156,-3.335769343565076,-2.0864997863769545,-7.613244544905427,3.4402449721515183,-4.849872165641187,0.6768725928872783,0.6044087872468467,82.97871476979878,62.375561249955716,2.7633723792642364,5,-0.14999961853027344,2.7750015258789062,3.0299997329711914,1.3299999237060547,0.4900016784667969,0,-0.015424840590533062,-1.2692460055460535,37.599998474121094,5.5000762951094835,38.0,1.1080891601542364,38.0099983215332,-0.015424840590533062
9122,2016-05-17,37.709999084472656,38.29999923706055,37.54999923706055,38.22000122070313,8357100.0,-0.014117670994178932,1.2388120886378646,-0.7846168292310871,13.915092429898152,11.08229631857702,0.3513348089989208,3.0369645141328476,3.3174169926820127,2.832848221804923,37.68961459309469,0.75,-3.307690294661967,-2.319500732421872,-7.704805581462139,3.065804116618395,-5.012153156942006,0.3731516920982614,0.8675281894654461,25.5317249355756,6.213397133086563,2.6926524245201335,5,0.3900012969970703,3.31500244140625,3.910000801086426,1.8700008392333984,1.920001983642571,1,-0.007425053993495467,-1.4923060671150392,38.25,-1.2692460055460535,37.599998474121094,5.5000762951094835,38.0,-0.007425053993495467
9123,2016-05-18,37.75,38.099998474121094,37.4900016784668,37.75,10603000.0,0.001060750901577645,-1.3461566676937071,-0.0,23.874776418455,11.850790306079778,0.2866051274330417,2.6425700467325584,3.2992115079659072,2.703842324990802,36.93927690404442,0.6099967956542969,-3.2548715509575175,-1.9684997558593764,-7.108463135797244,3.1714636240784913,-4.53848144582831,0.6014819341095574,0.6599998474121094,29.787147697988637,8.917726223035636,2.5699816899689347,5,0.27500152587890625,3.2750015258789062,3.875,1.8299999237060547,0.15999984741210938,2,-0.0066225165562914245,1.2388120886378646,37.709999084472656,-1.4923060671150392,38.25,-1.2692460055460535,37.599998474121094,-0.0066225165562914245
9124,2016-05-19,37.2400016784668,37.68000030517578,36.88999938964844,37.560001373291016,8221300.0,-0.013509889312137813,1.8214441416893732,-100.0,29.756110722921875,14.078851571499305,0.6694797091847846,2.7717177578585392,3.821982218827202,3.120966453728265,36.321873833146654,0.8600006103515625,-3.1427726820390234,-2.146498107910155,-7.004734560775063,2.711738344954753,-4.575616334342612,0.28262011852230273,1.05999755859375,23.026459434973233,0.22154493873151182,2.4291182264324553,5,0.4949989318847656,3.4949989318847656,4.514997482299805,2.4799976348876953,-0.29000091552734375,3,0.0040278653174274925,-1.3461566676937071,37.75,1.2388120886378646,37.709999084472656,-1.4923060671150392,38.25,0.0040278653174274925
9125,2016-05-20,37.599998474121094,37.77999877929688,37.47999954223633,37.54999923706055,7807600.0,0.009666938223111154,-2.1579095307889196,-0.1562477648236893,35.82765164949038,16.953133928996223,0.28103206198174746,2.00411610258989,3.4872638259933666,2.6703636474720867,35.61027788407911,0.5399971008300852,-2.9479450694072113,-1.462501144409181,-5.843676067856201,2.9186737790378388,-3.653088606132691,0.7280863173143288,0.5,46.710452016393155,21.046948404754655,2.1905874617235113,5,0.05000114440917969,3.1350021362304688,4.407501220703125,2.240001678466797,-0.039997100830078125,4,0.003989402445910839,1.8214441416893732,37.2400016784668,-1.3461566676937071,37.75,1.2388120886378646,37.709999084472656,0.003989402445910839
9126,2016-05-23,37.36999893188477,37.75,37.27000045776367,37.72000122070313,7126700.0,-0.006117009350269598,1.3414620530523054,-7.000152590218967,36.40551496698616,19.89162852835905,0.46422120243591536,1.8036307079824851,3.697191522988966,2.794885830764777,34.894767873795686,0.4799995422363281,-2.816572867836868,-1.3605007171630774,-5.126194353836645,2.4051929195104904,-3.2433475354998578,0.522346101173703,0.4879997253417869,34.04252441000746,5.6328403322176825,1.8828468183367832,5,0.2800006866455007,3.3650016784667898,4.637500762939446,2.470001220703118,1.200000762939446,0,0.009633412380014805,-2.1579095307889196,37.599998474121094,1.8214441416893732,37.2400016784668,-1.3461566676937071,37.75,0.009633412380014805
9127,2016-05-24,37.97999954223633,38.06999969482422,37.43000030517578,37.4900016784668,8678000.0,0.016323270746231966,-1.098356555019136,-1.3999847413107214,48.66667740434214,24.19247450965032,-0.18393395051019468,0.7683469262864975,3.069602525639695,2.090666077895321,34.06037433209121,0.700000762939446,-2.559767739233287,-0.4555000305175767,-3.3451372443223732,2.43413718328722,-1.9003186374199714,0.989318576384818,-1.0900001525878906,90.08272539833666,56.00884153075959,1.444818606902397,5,-0.3299999237060547,2.7550010681152344,4.289999961853027,2.0349998474121094,1.3300018310546875,1,0.02001058834625047,1.3414620530523054,37.36999893188477,-2.1579095307889196,37.599998474121094,1.8214441416893732,37.2400016784668,0.02001058834625047
9128,2016-05-25,38.68000030517578,38.77000045776367,38.02999877929688,38.060001373291016,16141100.0,0.018430773337977602,-1.1764623385074773,1.265309458933437,51.87500496705848,29.131591425375493,-0.8704358624785584,-0.35548752570884545,2.3791275147559148,1.3053082946674266,32.96125799971699,0.7900009155273438,-2.2826896555633525,0.5020008087158203,-0.8969097100500818,1.9009113274817224,-0.19745445066713074,1.2014560680987714,-1.7664009094238295,95.2127605609225,57.02886734913557,0.699455259382951,5,-0.8500003814697266,2.0550003051757812,3.7374982833862305,1.3349990844726562,0.8600006103515625,2,0.02456051591117303,-1.098356555019136,37.97999954223633,1.3414620530523054,37.36999893188477,-2.1579095307889196,37.599998474121094,0.02456051591117303
9129,2016-05-26,38.88999938964844,38.95000076293945,38.540000915527344,38.650001525878906,12446000.0,0.005429138645703491,1.2777730682829653,0.38709399553310486,60.26784649916039,35.03968181678658,-1.0514871475319012,-0.7230590056344184,2.1722642118651834,1.0419217101705485,33.4189002717278,0.4099998474121094,-1.9973419181051142,0.7884998321533203,-0.20185964802841738,1.778859312335058,0.29332009206245147,1.2836795722441892,-1.902143951416015,96.42849033383136,53.444255299643736,0.49517974009086874,5,-0.9699993133544922,1.7150001525878906,3.8125009536743164,1.4100017547607422,0.5499992370605398,3,-0.02519926864532629,-1.1764623385074773,38.68000030517578,-1.098356555019136,37.97999954223633,1.3414620530523054,37.36999893188477,-0.02519926864532629
9130,2016-05-27,39.29999923706055,39.400001525878906,38.91999816894531,39.040000915527344,12339400.0,0.010542552168855135,1.0869579639596307,1.0833359824522364,63.52459464910241,40.45702996749055,-1.335415467915844,-1.1610849650725328,1.7666828421091694,0.580536196997528,32.6934274433029,0.5100021362304688,-1.681657282876884,1.178499794006349,0.10738107682659148,2.2496185111861067,0.6429404354164703,1.7140591525962279,-2.1944150793457027,95.30505921732481,47.87031608519501,0.5355593585898805,5,-1.154998779296875,1.2700004577636719,3.4625015258789062,1.0000019073486328,1.5300025939941406,4,-0.05979639999343833,1.2777730682829653,38.88999938964844,-1.1764623385074773,38.68000030517578,-1.098356555019136,37.97999954223633,-0.05979639999343833
9131,2016-05-31,39.63000106811523,39.66999816894531,39.13999938964844,39.33000183105469,15887000.0,0.008396993319620405,1.789515424693564,1.1538506683099041,65.02949457885816,46.13640798404166,-1.619372403118014,-1.5069150907213569,1.428906277707533,0.20629408967865714,31.70574422751536,0.529998779296875,-1.327765360832295,1.469501495361321,0.24140079512663704,2.697602195596005,0.8554511452439755,2.0835518454786666,-2.3408635209472592,98.214413438646,47.56640668124554,0.6140503501173425,5,-1.3500022888183523,0.9399986267089915,3.132499694824226,0.6700000762939524,1.7299995422363352,1,-0.05223314759104691,1.0869579639596307,39.29999923706055,1.2777730682829653,38.88999938964844,-1.1764623385074773,38.68000030517578,-0.05223314759104691
9132,2016-06-01,39.5,39.61999893188477,39.29999923706055,39.36999893188477,11554800.0,-0.0032803700381380807,-1.3703640910440062,0.4333379957529462,64.52243048961228,50.65281399194802,-1.3508095708251275,-1.3724598864643838,1.550428911804751,0.30713629464425196,30.53426987124271,0.3300018310546804,-0.9059378020639883,1.2920003890991225,-0.06613495418542925,2.6501357323836743,0.6129327174568431,1.971068060741402,-1.972776390654296,89.63425413336554,34.80047912116039,0.6790676716422774,6,-1.220001220703125,1.0699996948242188,3.4950008392333984,0.8000011444091797,2.3899993896484375,2,-0.0235443115234375,1.789515424693564,39.63000106811523,1.0869579639596307,39.29999923706055,1.2777730682829653,38.88999938964844,-0.0235443115234375
9133,2016-06-02,39.52999877929688,39.63999938964844,39.349998474121094,39.5,12758500.0,0.0007594627670097776,1.32000732421875,0.23075794477544212,64.85435267939825,54.55261865377873,-1.2312406450969675,-1.3595378482842833,1.5034212265292766,0.2617485303416842,29.158980101151332,0.29000091552734375,-0.5603791857983893,1.2504991531372127,-0.2288533128016752,2.7298516190761006,0.5108229201677688,1.9901753861066567,-1.7884977139912195,87.61064336882536,30.26467659388983,0.7396762329694453,6,-1.05999946594239,0.9150009155273366,3.6400022506713796,0.7700023651122976,2.5900001525878906,3,-0.005565327923083174,-1.3703640910440062,39.5,1.789515424693564,39.63000106811523,1.0869579639596307,39.29999923706055,-0.005565327923083174
9134,2016-06-03,39.18000030517578,39.540000915527344,39.02000045776367,39.52000045776367,10841200.0,-0.00885399658308128,1.7368368217637906,-11.333799593079716,65.49021866449657,57.848459433223866,-0.644935447923551,-1.0076459342957946,1.8400525753028063,0.5932085125383679,28.22770098142916,0.5200004577636719,-0.13273963139619838,0.8665006637573214,-0.6645436100753628,2.3975449375900055,0.10097852684097575,1.632022800673667,-1.245649529506153,34.66695149739583,-27.276172716229013,0.7655221369163431,6,-0.7100009918212891,0.10999870300292969,3.9900007247924805,1.3100013732910156,3.290000915527351,4,0.009188376915454155,1.32000732421875,39.52999877929688,-1.3703640910440062,39.5,1.789515424693564,39.63000106811523,0.009188376915454155
9135,2016-06-06,39.16999816894531,39.38000106811523,39.04999923706055,39.25,9157100.0,-0.0002552867828626848,-1.0625134110578198,0.23529939750249637,60.31388293495686,60.504944762998385,-0.43450092791432837,-0.9519400029330072,1.8372628576010044,0.572769777220536,26.98691137500334,0.3300018310546804,0.09746138676918292,0.7964986801147447,-0.771474039096276,2.3644713993257653,0.01251232050923079,1.5804850397202586,-1.0620826539481172,23.07665220989125,-34.70999481639177,0.7839863596055121,6,-0.6199989318847656,-0.5349979400634766,3.1150035858154297,1.680002212524414,2.8000030517578196,0,0.006893042389206183,1.7368368217637906,39.18000030517578,1.32000732421875,39.52999877929688,-1.3703640910440062,39.5,0.006893042389206183
9136,2016-06-07,38.93000030517578,39.27999877929688,38.91999816894531,39.11999893188477,10202700.0,-0.006127083864910787,-2.4285299086302468,2.3749284760634115,64.66349019456814,62.28236840635683,0.055936660434952046,-0.6715520961518848,2.05722536679869,0.799463392197012,25.990079725395425,0.3600006103515696,0.31461091519445716,0.5090007781982422,-1.0663209772099762,2.0843225336064606,-0.27866009950586346,1.2966616559023478,-0.6658765247837763,1.3891832323146698,-57.97923159676262,0.7876608777041088,6,-0.0800018310546875,-0.6500015258789062,2.6500015258789062,2.345001220703125,3.349998474121101,1,0.04880558723310102,-1.0625134110578198,39.16999816894531,1.7368368217637906,39.18000030517578,1.32000732421875,39.52999877929688,0.04880558723310102
9137,2016-06-08,38.90999984741211,39.060001373291016,38.650001525878906,38.900001525878906,9134000.0,-0.0005137543695578062,1.6451485879529932,-0.05262312526351521,64.00967496717426,63.63066507303637,0.24778846937797994,-0.619520062220623,2.0375245989470443,0.7928151750404453,24.993915402005644,0.4099998474121094,0.49594281748229463,0.44850025177002095,-1.133707268936746,2.030707772476788,-0.3426035085833661,1.239604012123408,-0.5052886281647773,26.26251339000162,-35.32559095316827,0.7911037603533848,6,0.19499969482421875,-0.6300010681152344,2.5900001525878906,2.365001678466797,3.1899986267089844,2,0.0629658384103644,-2.4285299086302468,38.93000030517578,-1.0625134110578198,39.16999816894531,1.7368368217637906,39.18000030517578,0.0629658384103644
9138,2016-06-09,38.86999893188477,39.08000183105469,38.77000045776367,38.86999893188477,10093100.0,-0.0010280368975637,-2.1000610360873666,0.0,72.20705812894745,64.9572441430127,0.3548960948011626,-0.5394441602118505,2.0307380858211204,0.8146058339663256,23.931606221778388,0.3100013732910156,0.7064005512107556,0.3654993057251019,-1.211779916490606,1.9427785279408099,-0.42314030538275205,1.1541389168329559,-0.33875901766764116,24.718826615461907,-40.0225382133854,0.7886396111078535,6,0.29000091552733664,-0.5900001525878977,2.460000991821282,2.4050025939941335,3.220001220703118,3,0.07769489428224241,1.6451485879529932,38.90999984741211,-2.4285299086302468,38.93000030517578,-1.0625134110578198,39.16999816894531,0.07769489428224241
9139,2016-06-10,38.400001525878906,38.70000076293945,38.22999954223633,38.66999816894531,7926100.0,-0.01209152093956789,1.8484764414851806,-100.0,60.58205436651789,64.63029522272554,0.8359912074591733,-0.03999363009801726,2.4417191611919975,1.2652314933665991,22.771644844641724,0.6399993896484446,0.8087376999835243,-0.12449817657470419,-1.6848959805836259,1.4358996274342175,-0.9046970785791686,0.6557007254297602,1.2699966430664062,14.782761571785965,-50.081437046151905,0.7801989020044612,6,0.5499973297119141,-0.12000274658203125,2.8074989318847656,2.875,3.3999977111816406,4,0.09687492859860569,-2.1000610360873666,38.86999893188477,1.6451485879529932,38.90999984741211,-2.4285299086302468,38.93000030517578,0.09687492859860569
9140,2016-06-13,37.86000061035156,38.54999923706055,37.849998474121094,38.31999969482422,11065900.0,-0.014062523283063455,-1.9166494476674878,1.7037214953799202,55.99024034457247,63.62593364113823,1.2854232429641286,0.5486123688914688,2.9036065510798963,1.7900284969011437,21.662386705667974,0.7000007629394531,0.8325782691702415,-0.6774991989135728,-2.2095410200937593,0.8545426222666137,-1.443520109503666,0.08852171167652045,1.7811975860595695,0.699449936777405,-65.25185089913454,0.7660209105900943,6,0.8849983215332031,0.4199981689453125,3.3474998474121094,3.4150009155273438,4.790000915527344,0,0.12176440929826926,1.8484764414851806,38.400001525878906,-2.1000610360873666,38.86999893188477,1.6451485879529932,38.90999984741211,0.12176440929826926
9141,2016-06-14,37.65999984741211,37.88999938964844,37.43999862670898,37.86999893188477,9613200.0,-0.005282640246042969,2.600006103515682,0.4565206574561049,45.65217842001057,61.529238966738056,1.3148639976348093,0.7400902731940704,3.01736826618027,1.9811722241283007,21.202051341309968,0.45000076293946023,0.7887562769392602,-0.8479999542236314,-2.425400728147629,0.7294008197003663,-1.6367003411856302,-0.059299567261632546,1.9095503601074242,13.414682368922747,-47.440016131384475,0.7887003869619992,6,0.8799991607666016,0.6199989318847656,3.4025001525878906,3.4850006103515625,5.380001068115234,1,0.1144450714485914,-1.9166494476674878,37.86000061035156,1.8484764414851806,38.400001525878906,-2.1000610360873666,38.86999893188477,0.1144450714485914
9142,2016-06-15,37.43000030517578,37.86999893188477,37.400001525878906,37.75,7716300.0,-0.00610726349358004,-1.4736884373682788,1.5238147138964062,30.529589462400864,57.71537638707167,1.3637700197183804,0.9992705853886292,3.1657046620073146,2.192105456543331,20.688797876872908,0.4699974060058665,0.677007356063271,-1.0639995574951158,-2.6758161535291407,0.5478170385389092,-1.8699078555121247,-0.25809125947810685,2.0117768074951172,1.7856413004482268,-52.4624430106252,0.8059082980170122,6,1.0400009155273438,0.8499984741210938,3.5699996948242188,3.7150001525878906,5.739997863769531,2,0.1295751652305075,2.600006103515682,37.65999984741211,-1.9166494476674878,37.86000061035156,1.8484764414851806,38.400001525878906,0.1295751652305075
9143,2016-06-16,37.5,37.540000915527344,36.88000106811523,37.36000061035156,10267500.0,0.00187014945908337,4.999965321126434,-0.43749850988245953,27.361571208103555,53.47886000302802,1.0901763474944346,0.9587361027396213,2.9806112599691943,2.109160759737861,20.26913215319829,0.6599998474121165,0.5167225481163342,-0.9814998626709013,-2.621246341328103,0.6582466159863003,-1.801373101999502,-0.1616266233423005,1.7784350657275425,34.06588109041698,-14.233365100123862,0.8198732393286015,6,0.6300010681152273,0.7749996185302734,2.922499656677246,3.645000457763672,5.909999847412109,3,0.12266662597656253,-1.4736884373682788,37.43000030517578,2.600006103515682,37.65999984741211,-1.9166494476674878,37.86000061035156,0.12266662597656253
9144,2016-06-17,37.38999938964844,37.59000015258789,37.22999954223633,37.400001525878906,9900000.0,-0.002933349609374969,-1.181809774818514,-0.0714441416893733,15.52347415577458,48.5021479164522,1.0276293397794944,1.1389446279371,2.986051604496751,2.1974617253472246,19.293891394805335,0.3600006103515625,0.3509739288751348,-1.0990003585815415,-2.716052974223544,0.5180522570604609,-1.9075266664025392,-0.2904740507605439,1.6485922763178706,30.53885513271536,-11.326428197887008,0.8085263078209998,6,0.6900005340576172,0.8850002288818359,2.705000877380371,3.7550010681152344,6.209999084472656,4,0.12570208183102216,4.999965321126434,37.5,-1.4736884373682788,37.43000030517578,2.600006103515682,37.65999984741211,0.12570208183102216
9145,2016-06-20,37.75,38.06999969482422,37.75,37.88000106811523,7707300.0,0.009628259326776911,-3.9230317791014993,12.997330282226597,16.428543207589286,43.14270936234343,0.49731753483598595,0.833491491749264,2.5312553158649393,1.8126847191295994,18.111028984532304,0.6800003051757812,0.17366379716764158,-0.7464998245239229,-2.3475030204156013,0.8545033713677554,-1.5470014224697621,0.054001773421916255,1.072732606181198,73.10923830986292,36.786643929392554,0.800501597945838,6,0.23000144958496094,0.5249996185302734,1.9350004196166992,3.3000011444091797,5.9199981689453125,0,0.10728474800160392,-1.181809774818514,37.38999938964844,4.999965321126434,37.5,-1.4736884373682788,37.43000030517578,0.10728474800160392
9146,2016-06-21,37.72999954223633,38.18000030517578,37.70000076293945,38.0,8841100.0,-0.0005298134506932506,-1.909105621510398,2.0769095337305634,17.10034644275771,37.93056174851938,0.367883893090621,0.9295011533706372,2.4507270157512835,1.8675774577824171,16.619668748992652,0.4799995422363281,0.0041808716505116195,-0.7845003128051786,-2.339613560170342,0.7706129345599848,-1.5620569364877568,-0.0069436891226004605,0.8984599101382713,65.38453638196312,34.32641979939733,0.7775566236825814,6,0.2500019073486328,0.5450000762939453,1.8575019836425781,3.295001983642578,6.720001220703125,1,0.13040026618963907,-3.9230317791014993,37.75,-1.181809774818514,37.38999938964844,4.999965321126434,37.5,0.13040026618963907
9147,2016-06-22,38.7400016784668,38.849998474121094,37.72000122070313,37.72000122070313,10868100.0,0.02676920616179279,-1.2156798946845004,-3.777773068282939,39.2371025363045,34.26723334933682,-0.7473614587115378,-0.02175980464029692,1.3388988514017086,0.8804924091202793,15.216931756348211,1.1299972534179616,-0.11121260997379068,0.1875017166137667,-1.3496571173013834,1.7246605505289168,-0.5810777003438048,0.9560811335713382,-1.8600006103515696,94.4163989597675,67.59902709098762,0.7685794169575738,6,-0.8750019073486328,-0.46500205993652344,0.8224992752075195,2.2849998474121094,6.009998321533203,2,0.11099636166125038,-1.909105621510398,37.72999954223633,-3.9230317791014993,37.75,-1.181809774818514,37.38999938964844,0.11099636166125038
9148,2016-06-23,39.63000106811523,39.63000106811523,38.9900016784668,39.040000915527344,10755500.0,0.022973653874236222,1.169488895354504,0.5784312625520284,55.344423432917026,33.6852743567145,-1.6966367563036187,-0.882167513227138,0.33822981335368496,0.00923774309304548,14.66881709462948,0.8899993896484304,-0.21355987546452582,1.0300010681152258,-0.5806999435214806,2.6407020797519323,0.22465056229687264,1.835351573933579,-2.7106000518798794,100.0,71.1114318230525,0.8053505058183524,6,-1.375,-1.3550014495849538,-0.06750011444091086,1.395000457763679,5.6599998474121165,3,0.08932619241532724,-1.2156798946845004,38.7400016784668,-1.909105621510398,37.72999954223633,-3.9230317791014993,37.75,0.08932619241532724
9149,2016-06-24,37.90999984741211,38.560001373291016,37.90999984741211,38.36999893188477,16525000.0,-0.043401493170459826,-1.8260992154976532,-0.779659263569672,39.358125850171355,31.83726163511438,-0.05973344317555984,0.8017566536098286,1.9201349903312206,1.7472735342631438,14.60452150655242,1.720001220703118,-0.36098607098376334,-0.6410001754760728,-2.27402642122199,0.9920260702698442,-1.4575132983490349,0.17551294739688927,-0.8821748291015652,10.880779858401663,-17.968704397495888,0.8165131228729587,6,0.3450012207031179,0.36499977111816406,1.6150016784667969,3.115001678466797,7.159999847412109,4,0.14508045429009542,1.169488895354504,39.63000106811523,-1.2156798946845004,38.7400016784668,-1.909105621510398,37.72999954223633,0.14508045429009542
9150,2016-06-27,36.95000076293945,37.58000183105469,36.7599983215332,37.5099983215332,12802100.0,-0.025323109689703416,1.3428518490261687,1.2173884198828864,35.090372087919505,30.663727598215377,0.846640621089179,1.6618781643028555,2.731259259492873,2.7176725408050615,15.532197537053015,1.1500015258789062,-0.5720746203121294,-1.483499336242673,-3.224234455169409,0.257235782684063,-2.353866895706041,-0.613131776779305,2.680000305175774,6.6202877900562935,-24.64098619296766,0.8703675594633677,6,1.2449989318847656,1.2649974822998047,2.2849998474121094,3.7849998474121094,8.0,0,0.17997287074081836,-1.8260992154976532,37.90999984741211,1.169488895354504,39.63000106811523,-1.2156798946845004,38.7400016784668,0.17997287074081836
9151,2016-06-28,37.560001373291016,37.58000183105469,37.060001373291016,37.27999877929688,8379700.0,0.016508811847262272,2.249967217804904,-0.5000068119890881,40.663915302152354,31.789763802632205,0.24693093386425602,0.9368813701056808,1.9589941111209939,2.121884263973236,16.86689669347516,0.6300010681152344,-0.6951446861991144,-0.7699987411499052,-2.4565021061912518,0.9165046238914414,-1.6132504236705785,0.0732529413707681,2.0125996398925707,27.874644116998184,-3.8529212188097333,0.8432516825206736,6,0.6349983215332031,0.6549968719482422,1.6324987411499023,3.174999237060547,7.25,1,0.16267296518256047,1.3428518490261687,36.95000076293945,-1.8260992154976532,37.90999984741211,1.169488895354504,39.63000106811523,0.16267296518256047
9152,2016-06-29,38.56999969482422,38.75,37.95000076293945,37.95000076293945,8366500.0,0.026890263168398487,-1.5806471460477822,2.2142613860847145,48.1707365295841,34.10189328279671,-0.6530252035291255,-0.15427222588498068,0.7983458429378629,1.1416959182140118,17.772165625907206,1.1899986267089844,-0.739100192141322,0.28649959564209126,-1.3132273310155753,1.8862265222997578,-0.513363867686742,1.0863630589709246,0.9463492645263614,63.06618958628534,29.194122506946556,0.7998634633288323,6,-0.375,-0.35500144958496094,0.6225004196166992,2.1650009155273438,6.689998626708984,2,0.1524501196432284,2.249967217804904,37.560001373291016,1.3428518490261687,36.95000076293945,-1.8260992154976532,37.90999984741211,0.1524501196432284
9153,2016-06-30,39.310001373291016,39.310001373291016,38.56999969482422,38.650001525878906,10425000.0,0.019185939443139288,1.242429847123082,1.0645177168382258,55.371896732107984,38.5294957912782,-1.2396389156501897,-0.960864654500682,-0.09068161264919894,0.4353115806887047,18.551021237946735,0.7400016784667969,-0.6969978838652366,1.0375011444091768,-0.5288137128735144,2.603816001691868,0.2543437157678312,1.8206585730505225,0.15122057330322036,100.0,61.081334936435596,0.7831574286413456,6,-1.1150016784667969,-1.0950031280517578,-0.11750125885009766,1.4249992370605469,5.709999084472656,3,0.1383871390654583,-1.5806471460477822,38.56999969482422,2.249967217804904,37.560001373291016,1.3428518490261687,36.95000076293945,0.1383871390654583
9154,2016-07-01,39.540000915527344,39.709999084472656,39.15999984741211,39.310001373291016,6904600.0,0.005850916667548223,-1.075458661119788,0.34848423547091295,60.294114897134136,43.403448201227626,-1.2656889890638396,-1.2253345393228514,-0.46720548810624507,0.24795297919047243,19.053798506537067,0.5499992370605469,-0.5648740508281378,1.2495006561279283,-0.3681582880117702,2.8671596002676267,0.4406711840580826,2.058330128197774,-2.7800025939941406,94.23735169560017,48.39876219625955,0.808829472069849,7,-1.305002212524414,-1.305002212524414,-0.25750064849853516,1.1949996948242188,5.540000915527344,4,0.14542235373955137,1.242429847123082,39.310001373291016,-1.5806471460477822,38.56999969482422,2.249967217804904,37.560001373291016,0.14542235373955137
9155,2016-07-05,39.43999862670898,39.560001373291016,39.209999084472656,39.310001373291016,10029300.0,-0.0025291422990103563,-1.121214222962038,0.5652065745608634,61.04216894270477,48.28587292344397,-1.0066052780864183,-1.1637325248774388,-0.5243581909968995,0.3870945129548673,19.583746483468943,0.3500022888183594,-0.41861007610869905,1.135998344421381,-0.5166920996777762,2.7886887885205383,0.309653122371806,1.962343566470956,-2.621000289916985,89.81129468057973,38.22425675968592,0.8263452220495778,7,-1.2049999237060476,-1.2049999237060476,-0.17749881744384055,1.2950019836425852,5.370002746582038,1,0.1427485107543227,-1.075458661119788,39.540000915527344,1.242429847123082,39.310001373291016,-1.5806471460477822,38.56999969482422,0.1427485107543227
9156,2016-07-06,40.83000183105469,40.88000106811523,39.25,39.27000045776367,13177200.0,0.035243490181168236,-1.0374984204791642,12.000264100006525,68.43816845058069,51.530435802807986,-2.1351644841076904,-2.534014219550542,-2.0563478562460205,-0.9413978939429626,20.370696393924085,1.6300010681152273,-0.18076017875329597,2.4310014724731417,0.44248763440581484,4.4195153105404685,1.4367445534394818,3.4252583915068016,-3.9531834793090823,98.29354157498832,38.73779199982249,0.9942569190336619,7,-2.0100021362304688,-2.0100021362304688,-1.4725017547607422,-0.095001220703125,4.219997406005859,2,0.10090616573891897,-1.121214222962038,39.43999862670898,-1.075458661119788,39.540000915527344,1.242429847123082,39.310001373291016,0.10090616573891897
9157,2016-07-07,41.36000061035156,41.56999969482422,40.79999923706055,40.83000183105469,17624400.0,0.012980621002416148,-1.610153492040914,0.3397425081612442,69.93800333864553,53.15194468122227,-2.519371638782502,-3.026209339025428,-2.7209110763693545,-1.4187935510904666,21.01673251007329,0.7700004577636719,0.0630586364584218,2.8385002136230497,0.4548424129284996,5.2221580143176,1.6466713132757747,4.030329113970325,-4.323054949951171,93.00003051757812,28.971627641817193,1.1918289003472744,7,-2.1950016021728516,-2.1950016021728516,-1.9350013732910156,-0.625,3.6800003051757812,3,0.08341394371440103,-1.0374984204791642,40.83000183105469,-1.121214222962038,39.43999862670898,-1.075458661119788,39.540000915527344,0.08341394371440103
9158,2016-07-08,41.88999938964844,42.27000045776367,41.560001373291016,41.599998474121094,11071800.0,0.012814283643028501,-2.837883536786539,0.5471727989865838,72.27721426046284,56.80962117125465,-3.011799175781391,-3.497684789170478,-3.3804782201792705,-1.9063050115532008,21.894216461882714,0.9099998474121094,0.338362731869708,3.217498970031741,0.3980932646650075,6.036904675398475,1.8077961173483743,4.627201822715108,-4.581070487182615,87.7813185357453,18.71049781479593,1.4097028526833681,7,-2.375,-2.375,-2.4650001525878906,-1.154998779296875,3.2600021362304616,4,0.08044877013575547,-1.610153492040914,41.36000061035156,-1.0374984204791642,40.83000183105469,-1.121214222962038,39.43999862670898,0.08044877013575547
9159,2016-07-11,42.11999893188477,42.310001373291016,42.0,42.02999877929688,9052300.0,0.005490559694139474,-3.1334147147830573,0.3103443739970009,71.91573081642517,60.90132769664417,-2.8852197079709683,-3.620317567151808,-3.630113502142649,-2.09939333297924,22.141224675320426,0.4200019836425781,0.5039776352860486,3.2614986419677834,0.053710361961996966,6.46928692197357,1.6576045019648902,4.865392781970677,-4.414184304995125,93.87089351218941,24.265338060606695,1.6038941400028943,7,-2.434997558593757,-2.5849990844726634,-2.6624994277954173,-1.3849983215332102,2.7999992370605398,0,0.06885094015716131,-2.837883536786539,41.88999938964844,-1.610153492040914,41.36000061035156,-1.0374984204791642,40.83000183105469,0.06885094015716131
9160,2016-07-12,42.47000122070313,42.650001525878906,42.13999938964844,42.34000015258789,8266200.0,0.008309646194065046,1.0816342418509781,1.4444538634341484,73.00970154643282,64.49530394600866,-2.6483701977477097,-3.802181831370028,-3.9470877880794433,-2.40783903367295,22.04865906162955,0.5300025939941335,0.5459927673476415,3.3810009002685604,-0.1689548864385273,6.930956686975648,1.6060230069150165,5.155978793622104,-4.303767919173346,94.70587575312209,23.551577556332347,1.7749778933535443,7,-2.1700000762939524,-2.7650012969970774,-3.5900020599365305,-1.7350006103515696,2.209999084472649,1,0.061455157413069283,-3.1334147147830573,42.11999893188477,-2.837883536786539,41.88999938964844,-1.610153492040914,41.36000061035156,0.061455157413069283
9161,2016-07-13,41.97000122070313,42.52000045776367,41.849998474121094,42.2400016784668,7920200.0,-0.011773015908373985,-1.6274281012752907,-2.076909533730282,66.49641461492035,66.53149039993491,-1.6282542368394033,-3.1228412241086048,-3.4175768685733274,-1.8722807617661275,21.40026820594258,0.6700019836425781,0.8278625380642382,2.665500831604014,-1.039110865060266,6.370112528268294,0.8131949832718774,4.51780667993615,-3.2657157322514507,63.24327222264646,-4.763281962775402,1.85230584833214,7,-1.3600006103515696,-2.2650012969970774,-3.3775014877319407,-1.2350006103515696,2.3899993896484304,2,0.06766738313047638,1.0816342418509781,42.47000122070313,-3.1334147147830573,42.11999893188477,-2.837883536786539,41.88999938964844,0.06766738313047638
9162,2016-07-14,42.27999877929688,42.41999816894531,42.02000045776367,42.34000015258789,9011900.0,0.007386169873181636,2.6363857051204245,0.22222693171701424,64.3865194191225,67.53311514293652,-1.516076454392497,-3.215731198575277,-3.684181505980156,-2.154615753923281,20.67666146834111,0.4499969482421804,1.2694491748836256,2.7329984664917077,-1.0880903286042027,6.554087261587618,0.822454068943749,4.6435428640396665,-3.1022273663539366,66.05479864350849,2.008649626514554,1.910544397547957,7,-1.3749980926513743,-2.5749988555908274,-3.7150001525878977,-1.5449981689453196,1.9600028991699148,3,0.06551562293611135,-1.6274281012752907,41.97000122070313,1.0816342418509781,42.47000122070313,-3.1334147147830573,42.11999893188477,0.06551562293611135
9163,2016-07-15,42.099998474121094,42.52999877929688,42.02999877929688,42.400001525878906,7693500.0,-0.004257339412789385,-1.2727146622278442,4.9999364231679895,77.31419519606882,69.42423517615148,-1.004309367042758,-2.8179168469467655,-3.447478141765828,-1.9354240276408916,19.444884794260485,0.5,1.6634893740812515,2.322998237609866,-1.532906544955459,6.178903020175191,0.39504584632719997,4.250950628892532,-2.505559447625835,31.249880791165197,-37.888744496348494,1.9279523912826633,7,-1.1699981689453125,-2.394998550415039,-3.407499313354492,-1.3649978637695312,2.0699996948242188,4,0.06983378973786603,2.6363857051204245,42.27999877929688,-1.6274281012752907,41.97000122070313,1.0816342418509781,42.47000122070313,0.06983378973786603
9164,2016-07-18,42.09000015258789,42.22999954223633,41.810001373291016,42.04999923706055,7524200.0,-0.0002374898312490492,1.6249910592947572,-0.13333502873709374,88.24403613062594,72.44666486369829,-0.6644257112886152,-2.5694915289288005,-3.3926190659513935,-1.8988279580980958,18.144136834162218,0.4199981689453125,1.9512672815298089,2.0779998779296847,-1.7380521808640594,5.894051936723429,0.1699738485328126,3.9860259073265567,-2.128893626166594,33.33318195648521,-41.9078291463315,1.9080260293968732,7,-1.1399993896484375,-2.385000228881836,-3.3700008392333984,-1.3549995422363281,1.8100013732910156,0,0.07270138660483871,-1.2727146622278442,42.099998474121094,2.6363857051204245,42.27999877929688,-1.6274281012752907,41.97000122070313,0.07270138660483871
9165,2016-07-19,41.79999923706055,41.9900016784668,41.599998474121094,41.93999862670898,8462800.0,-0.006890019350819898,2.2499523173755485,-3.4999046347509193,83.12497541308974,74.07853230397707,-0.004976976131999322,-2.0664665703858844,-3.0431162417160422,-1.5905114889699092,17.616496536058133,0.4900016784667969,2.1272674278111268,1.5854990005493192,-2.154213164120513,5.325211165219152,-0.2843570817856005,3.455355082884239,-1.5162253107043355,21.505451323658335,-57.25982230555864,1.8698560823349162,7,-0.07499885559082031,-2.094999313354492,-3.185000419616699,-1.0649986267089844,1.3699989318847656,1,0.07464112413472312,1.6249910592947572,42.09000015258789,-1.2727146622278442,42.099998474121094,2.6363857051204245,42.27999877929688,0.07464112413472312
9166,2016-07-20,42.650001525878906,42.91999816894531,42.099998474121094,42.79999923706055,13686500.0,0.020334983357242153,3.2051743532058494,1.0714168937330244,82.69229358471173,75.4956756646511,-0.6366088319740371,-2.665644663824011,-3.822835045606709,-2.4153131631219296,17.518781619658956,1.1199989318847656,2.280390959685519,2.1895011901855455,-1.509132283180982,5.888134663552073,0.34018445350228177,4.038817926868809,-2.0822802875799695,79.54570412969973,-1.1556042983452812,1.8493167366832635,7,-0.4100017547607422,-2.8100032806396484,-4.137502670288086,-1.9150009155273438,0.18999862670898438,2,0.04759668714349585,2.2499523173755485,41.79999923706055,1.6249910592947572,42.09000015258789,-1.2727146622278442,42.099998474121094,0.04759668714349585
9167,2016-07-21,43.040000915527344,43.41999816894531,42.810001373291016,42.88000106811523,11456400.0,0.009144182314080318,-3.0666556464020958,-1.0666819256886106,81.66381589983075,76.53863140235865,-0.852934037910245,-2.8638105653449344,-4.1404385462376965,-2.7651339125493166,18.678520244739516,0.7699966430664062,2.468439630925346,2.3645006179809585,-1.4121223067431217,6.141123542705039,0.4761891556189184,4.2528120803429985,-2.1429609069379154,79.12102653101434,0.8253110282314537,1.8883114623620414,7,-0.5300025939941406,-2.950002670288086,-4.630002021789551,-2.3050003051757812,-0.060001373291015625,3,0.030669137238517274,3.2051743532058494,42.650001525878906,2.2499523173755485,41.79999923706055,1.6249910592947572,42.09000015258789,0.030669137238517274
9168,2016-07-22,43.16999816894531,43.2599983215332,42.810001373291016,43.04999923706055,10204500.0,0.003020382217767903,1.9999872843101103,0.7499940395298048,81.34712158406745,77.58656370987445,-0.8742007342895306,-2.8617241750376365,-4.192135266975242,-2.8632093167509396,20.432327775966506,0.4499969482421875,2.474107255704517,2.317498016357419,-1.5826114400512097,6.217607472766048,0.3674432881531047,4.267552744561733,-1.8692848546989396,86.26373396045291,9.572077660577307,1.9500547282043161,7,-0.6599998474121094,-3.0799999237060547,-4.7949981689453125,-2.43499755859375,0.0800018310546875,4,0.024785813178264116,-3.0666556464020958,43.040000915527344,3.2051743532058494,42.650001525878906,2.2499523173755485,41.79999923706055,0.024785813178264116
9169,2016-07-25,43.40999984741211,43.43999862670898,43.06999969482422,43.08000183105469,11525900.0,0.005559455377495137,-1.1142657845690649,2.750007947356709,83.47387029000697,78.74924912582713,-1.019146435624954,-2.8127646607907764,-4.349110859824606,-3.0697291157182676,21.609392249501447,0.3699989318847585,2.426418302618359,2.2824996948242173,-1.518374222964887,6.083373612613322,0.3820627359296651,4.1829366537187695,-1.770200956413909,98.36963169515633,22.37347247909726,1.900436958894551,7,-0.8900012969970703,-3.3100013732910156,-5.2074995040893555,-2.6799983978271484,-0.5799980163574219,0,0.017507448150302363,1.9999872843101103,43.16999816894531,-3.0666556464020958,43.040000915527344,3.2051743532058494,42.650001525878906,0.017507448150302363
9170,2016-07-26,43.599998474121094,43.61999893188477,43.36000061035156,43.38999938964844,8664800.0,0.004376840068574861,1.0799865722655637,0.6363646872507427,79.28117489555937,80.16977804589813,-1.1532777911429193,-2.6129870140610336,-4.439268564614494,-3.216498190883989,21.84865250905115,0.25999832153321023,2.3081592678357126,2.139998435974121,-1.2650187718485668,5.545015643796809,0.4374898320627736,3.8425070398854686,-1.636163630694952,98.6841808065568,24.454761070082043,1.7025086039113442,7,-0.9899997711181641,-3.4099998474121094,-5.42249870300293,-2.869997024536133,-1.5799980163574219,1,0.006880804180208422,-1.1142657845690649,43.40999984741211,1.9999872843101103,43.16999816894531,-3.0666556464020958,43.040000915527344,0.006880804180208422
9171,2016-07-27,43.66999816894531,43.900001525878906,43.2400016784668,43.56999969482422,15188200.0,0.0016054976438995006,1.3571204751978856,0.4761852861035422,77.04917300514394,81.57673955545607,-1.069212467577593,-2.320757469332314,-4.4275101293279135,-3.248170597694667,22.168457145537126,0.6599998474121094,2.1832699785322447,1.9044982910156278,-1.1000482459779377,4.909044828009193,0.4022250225188486,3.406771559512407,-1.3749305078274432,78.89877754718499,6.752745281885652,1.5022732684967826,7,-0.9199981689453125,-3.339998245239258,-5.542497634887695,-2.9399967193603516,-1.3699989318847656,2,-0.011449508151240573,1.0799865722655637,43.599998474121094,-1.1142657845690649,43.40999984741211,1.9999872843101103,43.16999816894531,-0.011449508151240573
9172,2016-07-28,44.45000076293945,45.15999984741211,43.93000030517578,44.02000045776367,18284700.0,0.017861292115849414,-3.0327813492758335,4.300068665598535,78.31859639409862,81.6883396885705,-1.6863691899580644,-2.7802009024299252,-5.097596712480026,-3.9849211204451507,24.2038204621496,1.4900016784667969,2.027656453291513,2.390500831604001,-0.4433649470732277,5.22436661028123,0.9735679422653902,3.807433720942612,-1.8339463288693736,69.78725338371984,-0.3652807654548269,1.4169328893386135,7,-1.0700016021728516,-3.490001678466797,-6.322500228881836,-3.719999313354492,-2.3600006103515625,3,-0.03622048555045054,1.3571204751978856,43.66999816894531,1.0799865722655637,43.599998474121094,-1.1142657845690649,43.40999984741211,-0.03622048555045054
9173,2016-07-29,44.75,45.11999893188477,44.2599983215332,44.38000106811523,13423200.0,0.006749139075621136,-1.8196536780294026,0.8604620216107047,78.64924815560627,80.62225213579055,-1.7555492935497838,-2.7950566823968046,-5.283217237676077,-4.239324996167156,26.93183544780323,0.8600006103515696,2.014346559871605,2.4185001373291044,-0.3476732214262057,5.1846734960844145,1.0354134579514493,3.8015868167067595,-1.625156483261513,80.38278385269794,12.683925883027655,1.383086679377654,7,-1.3700008392333984,-3.7900009155273438,-6.680000305175781,-4.019998550415039,-2.5900001525878906,4,-0.0395530828550541,-3.0327813492758335,44.45000076293945,1.3571204751978856,43.66999816894531,1.0799865722655637,43.599998474121094,-0.0395530828550541
9174,2016-08-01,45.290000915527344,45.58000183105469,44.72000122070313,44.75,12152400.0,0.012067059564856875,-1.8666759915059634,1.4594661470415111,79.49791229067031,80.21924512218837,-2.004711146017044,-3.0379522011597544,-5.683765056607392,-4.731883974367008,29.547187896129568,0.8600006103515554,2.0368959849464616,2.6710010528564467,-0.06867943556842704,5.4106815412813205,1.3011608086440063,4.040841297068887,-1.7581261326541338,87.60679928987948,22.36065096556034,1.369840244212438,8,-1.4500007629394531,-4.120000839233398,-7.02500057220459,-4.559999465942383,-3.3899993896484375,0,-0.04504307516646444,-1.8196536780294026,44.75,-3.0327813492758335,44.45000076293945,1.3571204751978856,43.66999816894531,-0.04504307516646444
9175,2016-08-02,45.06999969482422,45.790000915527344,44.86000061035156,45.72000122070313,10352700.0,-0.00485761131057294,1.3544284238075464,-1.203704488619519,84.44442749023423,80.41392666724643,-1.4215741007767377,-2.5028622067608524,-5.335597500249605,-4.461246685603761,32.34103864449517,0.9300003051757812,1.9826294557101676,2.169499778747557,-0.3423370126415506,4.681336570136665,0.9135813830530068,3.4254181744421075,-1.1284995023147104,71.76464956385281,6.006343962483342,1.2559183956945537,8,-0.7699985504150391,-3.7950000762939453,-6.804999351501465,-4.339998245239258,-3.220001220703125,1,-0.04970041888033938,-1.8666759915059634,45.290000915527344,-1.8196536780294026,44.75,-3.0327813492758335,44.45000076293945,-0.04970041888033938
9176,2016-08-03,44.95000076293945,45.09000015258789,44.83000183105469,45.06999969482422,7783100.0,-0.0026625012801707593,2.2499821185895144,0.18461330798032594,80.97449110096008,80.33733502292746,-1.0515968730134944,-2.1696145966633082,-5.078769411489141,-4.312191387954243,34.106746943396175,0.2599983215332031,1.8764512306945136,1.8435009002685518,-0.6288328004880981,4.315834601025202,0.6073340498902269,3.079667750646877,-0.6388004258263749,54.83871629326399,-10.432557228859217,1.2361668503783239,8,-0.6499996185302734,-3.5249996185302734,-6.745001792907715,-4.280000686645508,-3.94000244140625,2,-0.06518354294648909,1.3544284238075464,45.06999969482422,-1.8666759915059634,45.290000915527344,-1.8196536780294026,44.75,-0.06518354294648909
9177,2016-08-04,44.810001373291016,45.09000015258789,44.77999877929688,45.06000137329102,6583500.0,-0.0031145581150660018,1.0000246111438802,2.083351877165714,81.73305162347958,80.38021613841771,-0.7086401659718078,-1.8528964393669156,-4.820411700845369,-4.145730482586721,35.43171969361721,0.3100013732910085,1.85591303009614,1.531001472473143,-0.9094727546362762,3.9714756995825624,0.31076435891843346,2.7512385860278528,-0.20304092049508426,35.94785093285397,-32.237807411686376,1.2202371135547083,8,-0.3800010681152344,-2.940000534057617,-6.605002403259277,-4.14000129699707,-3.390003204345703,3,-0.05601432848262655,2.2499821185895144,44.95000076293945,1.3544284238075464,45.06999969482422,-1.8666759915059634,45.290000915527344,-0.05601432848262655
9178,2016-08-05,45.2599983215332,45.40999984741211,44.86999893188477,45.0,6555300.0,0.01004233283756184,-1.0769247698346038,-1.039993286132783,83.65179177418284,80.39998519221503,-0.9286507324222413,-2.1475842616843224,-5.166947601419892,-4.55680029740509,36.42915598508769,0.5999984741210938,1.8048049946188343,1.8124984741210923,-0.6887762045149586,4.313773152757143,0.5618611348030669,3.063135813439118,-0.479999542236321,50.46703316291937,-21.213176040607628,1.2506373393180257,8,-0.7449970245361328,-3.079998016357422,-7.054999351501465,-4.589998245239258,-4.619998931884766,4,-0.07003973235759342,1.0000246111438802,44.810001373291016,2.2499821185895144,44.95000076293945,1.3544284238075464,45.06999969482422,-0.07003973235759342
9179,2016-08-08,45.02000045776367,45.40999984741211,44.88000106811523,45.06000137329102,7657900.0,-0.0053026485344642715,-2.312495529647276,-0.1538506683099588,84.54939873443627,80.98534339653467,-0.48752577363654837,-1.769931209657301,-4.8309142773658635,-4.283346462285721,37.45486439482488,0.5299987792968821,1.7490836732146846,1.4275005340576143,-1.0859487788968423,3.940949847012071,0.1707758775803896,2.684225190534839,0.7700004577636719,23.76249216289047,-52.02287650614505,1.2567246564772268,8,-0.5049991607666016,-2.5450000762939453,-6.815001487731934,-4.350000381469727,-4.209999084472656,0,-0.0635273341019782,-1.0769247698346038,45.2599983215332,1.0000246111438802,44.810001373291016,2.2499821185895144,44.95000076293945,-0.0635273341019782
9180,2016-08-09,45.08000183105469,45.18000030517578,44.9900016784668,45.06999969482422,6486200.0,0.0013327714944673108,-1.2353020375190737,-0.25004768262440724,81.3953923918872,81.46825666172838,-0.352589382589926,-1.712155302128636,-4.805420468751635,-4.31095970364445,38.31636893248152,0.18999862670898438,1.698934663604021,1.357001876831056,-1.181950820996569,3.8959545746586812,0.08752552791724355,2.6264782257448687,0.6917990875244158,47.61945129003096,-26.546404145862475,1.269476348913811,8,-0.220001220703125,-2.5800018310546875,-6.845003128051758,-4.410001754760742,-3.9600028991699148,1,-0.07054126388666526,-2.312495529647276,45.02000045776367,-1.0769247698346038,45.2599983215332,1.0000246111438802,44.810001373291016,-0.07054126388666526
9181,2016-08-10,44.810001373291016,45.290000915527344,44.68000030517578,45.08000183105469,6026000.0,-0.005989362173842605,-1.3018778295198543,-26.994279176201374,73.6000301107077,80.94397151912938,0.10742312286475197,-1.2843281685651817,-4.461938105538501,-4.017795917087589,39.36984217667666,0.6100006103515625,1.609602193981985,0.9450014114379854,-1.4969616164546622,3.386964439330633,-0.27598010250834193,2.165982925384313,0.9439635482788091,17.80837666239908,-53.42850592997216,1.2209815139463243,8,0.2149982452392578,-2.2900009155273438,-6.575002670288086,-4.270002365112305,-2.940002441406243,2,-0.06605674645067583,-1.2353020375190737,45.08000183105469,-2.312495529647276,45.02000045776367,-1.0769247698346038,45.2599983215332,-0.06605674645067583
9182,2016-08-11,45.04999923706055,45.13999938964844,44.75,44.849998474121094,5756200.0,0.005355899495967931,1.052622596998444,-0.7407423105723449,74.35236565781346,80.46654013048574,-0.04304072102272727,-1.3767510119113666,-4.6199592658277595,-4.232520661625038,40.480246424025346,0.3899993896484375,1.5923037158232418,1.046499252319336,-1.3302951699540557,3.4232936745927276,-0.1418979588173599,2.2348964634560318,0.6610070998535136,50.684816972800675,-17.88080525927775,1.1883972111366974,8,0.18500137329101562,-1.7549991607666016,-6.229999542236328,-4.545000076293945,-3.3699989318847656,3,-0.08967815724631178,-1.3018778295198543,44.810001373291016,-1.2353020375190737,45.08000183105469,-2.312495529647276,45.02000045776367,-0.08967815724631178
9183,2016-08-12,45.040000915527344,45.099998474121094,44.54999923706055,44.81999969482422,6686300.0,-0.00022193832857997364,2.2353244771564493,1.100001907341357,72.45184592798721,79.68364386796539,0.013879916742780551,-1.1965495018945518,-4.527377338421999,-4.201361920377877,41.42587464685198,0.5499992370605469,1.606435906971015,0.8895008087158232,-1.3513780676522984,3.1303796850839447,-0.23093862946824117,2.0099402468998875,0.6297651801171824,56.97689891946559,-7.495733443523626,1.1204394381840617,8,0.12999916076660156,-1.364999771118164,-5.875001907348633,-4.535001754760742,-3.4599990844726562,4,-0.08037306112340803,1.052622596998444,45.04999923706055,-1.3018778295198543,44.810001373291016,-1.2353020375190737,45.08000183105469,-0.08037306112340803
9184,2016-08-15,45.1500015258789,45.22999954223633,44.849998474121094,45.20000076293945,6525600.0,0.0024422870363138838,5.9093116004855215,-0.22726799833544636,71.83105704860247,78.28215826333965,-0.131943282115337,-1.12313179440401,-4.540530207949864,-4.285355850891712,42.76165594616646,0.3800010681152344,1.5549139832808763,0.8465013504028249,-1.2124952761255017,2.9054979769311515,-0.18299696286133837,1.8759996636669882,0.4525785582505861,81.08120647259773,20.071256003935872,1.0294983132641629,8,-0.17000198364257102,-1.4550018310546804,-5.635002136230462,-4.645002365112298,-3.2300033569335866,0,-0.09988930196703172,2.2353244771564493,45.040000915527344,1.052622596998444,45.04999923706055,-1.3018778295198543,44.810001373291016,-0.09988930196703172
9185,2016-08-16,44.91999816894531,45.08000183105469,44.81999969482422,45.02000045776367,7584400.0,-0.005094204854051987,1.3636016853640351,2.0000762951091993,66.8463653432098,76.71236651247851,0.08330514934915811,-0.6823876033330549,-4.214032530599297,-4.029940252499728,44.43297283867651,0.3300018310546804,1.4712212764381434,0.46049804687500284,-1.241717346992509,2.1627134407425146,-0.3906096500587495,1.3116057438087552,0.619427064360039,49.99974225076938,-8.386046165628905,0.8511076969337545,8,0.060001373291015625,-1.2249984741210938,-5.30999755859375,-4.539999008178711,-2.6999969482421804,1,-0.09149592527133432,5.9093116004855215,45.1500015258789,2.2353244771564493,45.040000915527344,1.052622596998444,45.04999923706055,-0.09149592527133432
9186,2016-08-17,44.68000030517578,45.13999938964844,44.43999862670898,45.13999938964844,8630300.0,-0.005342784362254216,2.0434876353805893,4.599885561701316,53.62775949313776,73.58955627577386,0.3139957456647977,-0.2977767515191587,-3.8706026065078305,-3.767743479435829,45.187442393545126,0.7000007629394602,1.3244420628303004,0.11900024414062216,-1.3558123100685364,1.5938127983497807,-0.6184060329639536,0.8564065212451979,0.80005936835488,30.37992409244174,-25.466338469635573,0.737406277104578,8,0.24499893188476562,-0.9850006103515625,-4.677499771118164,-4.975000381469727,-2.490001678466804,2,-0.0796777383387487,1.3636016853640351,44.91999816894531,5.9093116004855215,45.1500015258789,2.2353244771564493,45.040000915527344,-0.0796777383387487
9187,2016-08-18,44.36000061035156,44.7400016784668,44.25,44.68000030517578,6548800.0,-0.007162034302563569,1.227267998335414,0.6956528950292737,43.88714696055427,69.1712624075929,0.6296661001134609,0.133003628325028,-3.448111957572223,-3.4366009104027597,45.50700222232075,0.4900016784667969,1.1605354924543505,-0.26699943542480753,-1.5624517849171085,1.0284529140674934,-0.9147256101709615,0.3807267393213465,1.0368541794333623,11.224557319745738,-39.80293455060094,0.6477261747461518,8,0.4699993133544922,-0.6650009155273438,-4.202500343322754,-4.655000686645508,-2.6800003051757812,3,-0.056131687200332014,2.0434876353805893,44.68000030517578,1.3636016853640351,44.91999816894531,5.9093116004855215,45.1500015258789,-0.056131687200332014
9188,2016-08-19,44.2400016784668,44.310001373291016,43.650001525878906,44.16999816894531,9439100.0,-0.002705115649993095,5.285626055839131,-0.21876117588155353,31.046896109136327,63.22653989367068,0.6590711661346234,0.3555014377138406,-3.223613781839447,-3.3089178592270727,45.46192882326224,0.7099990844726562,1.0213714260773585,-0.4404985427856474,-1.558871669793767,0.6778745842224723,-0.9996851062897036,0.1186880207184089,1.042167632339634,37.34182869090532,-8.684424272349702,0.5591865635040593,8,0.22999954223632812,-0.5450019836425781,-3.9350013732910156,-4.535001754760742,-1.9099998474121094,4,-0.05786621329485753,1.227267998335414,44.36000061035156,2.0434876353805893,44.68000030517578,1.3636016853640351,44.91999816894531,-0.05786621329485753
9189,2016-08-22,44.16999816894531,44.36000061035156,43.790000915527344,44.08000183105469,6518400.0,-0.001582357750125385,1.425524316602818,1.2855975151217918,32.82436635139533,57.829759222504926,0.6658424596068144,0.5115909979990647,-3.032618188040601,-3.234433378353586,45.31081330078307,0.5699996948242188,0.8815961057746975,-0.5485019683837891,-1.5281543144858887,0.43115037771831055,-1.0383281414348389,-0.058675795332739256,0.9163110076698189,34.89915359682945,-7.546207316506951,0.4898261730510485,8,0.3000030517578125,-0.47499847412109375,-3.8524980545043945,-4.464998245239258,-1.8799972534179688,0,-0.05863700351501433,5.285626055839131,44.2400016784668,1.227267998335414,44.36000061035156,2.0434876353805893,44.68000030517578,-0.05863700351501433
9190,2016-08-23,43.900001525878906,44.41999816894531,43.900001525878906,44.36999893188477,7400600.0,-0.006112670460924563,-1.2127638851688622,-5.222405900305267,31.046896109136327,53.10163322233033,0.839093106041112,0.8487303514709623,-2.624863743694185,-2.9672284119126644,45.05275114706529,0.5199966430664062,0.6629322345870534,-0.8334987640380831,-1.7480659991831828,0.08106847110701665,-1.290782381610633,-0.3762151464655332,1.0139507326478778,16.77854754553321,-23.1036267609768,0.4572836175725501,8,0.5399990081787109,-0.2050018310546875,-3.5725011825561523,-4.195001602172852,-2.460002899169929,1,-0.0451025805948182,1.425524316602818,44.16999816894531,5.285626055839131,44.2400016784668,1.227267998335414,44.36000061035156,-0.0451025805948182
9191,2016-08-24,43.16999816894531,44.099998474121094,43.06999969482422,43.959999084472656,7578500.0,-0.016628777484284596,-1.0808101047310055,1.680862288668638,25.595167137259864,47.684166720046605,1.4661821074350883,1.622542956817739,-1.7562974120107384,-2.2463657535536754,44.11409078325377,1.029998779296875,0.42717107711854396,-1.5385021209716783,-2.5922233416763802,-0.4847809002669763,-2.0653627313240293,-1.0116415106193273,1.592280001663724,5.987925469584107,-32.971219780727544,0.5268606103523495,8,0.9800014495849609,0.7750015258789062,-2.454998016357422,-3.464998245239258,-0.8799972534179688,2,-0.022005952942698248,-1.2127638851688622,43.900001525878906,1.425524316602818,44.16999816894531,5.285626055839131,44.2400016784668,-0.022005952942698248
9192,2016-08-25,42.84000015258789,44.0,42.27000045776367,43.16999816894531,38568600.0,-0.007644151733942173,-1.3537450272608609,0.41771852395530534,12.654324621532169,41.039997685996035,1.6200945204347477,1.9244045679366337,-1.28129945121524,-1.923049374163476,42.7130472436823,1.7299995422363281,0.2123571978549279,-1.7880001068115234,-3.131124948096172,-0.44487526552687484,-2.4595625274538477,-1.1164376861691991,1.6853590314112736,26.511641936164963,-10.5377716100448,0.6715624206423261,8,0.9099998474121094,1.1900005340576172,-1.8000011444091797,-3.000001907348633,-0.29000091552734375,3,-0.015172771325017043,-1.0808101047310055,43.16999816894531,-1.2127638851688622,43.900001525878906,1.425524316602818,44.16999816894531,-0.015172771325017043
9193,2016-08-26,42.97999954223633,43.27999877929688,42.09000015258789,42.72000122070313,18670500.0,0.003267959597333947,1.7674489782339369,-0.7878784375830642,17.515902674176047,35.00498053328199,1.2931416992506257,1.7339001239055278,-1.2739391511796896,-2.0851109378655224,41.309121767790096,1.1899986267089915,0.0478423408352171,-1.5595006942749023,-3.089089765861033,-0.0299116226887719,-2.3242952300679676,-0.7947061584818371,1.184502245565156,38.197431216693,-0.5106837111717155,0.7647945357930663,8,0.6350002288818359,0.9600009918212891,-1.6800012588500977,-2.8900012969970703,-0.8800010681152344,4,-0.030246608908942485,-1.3537450272608609,42.84000015258789,-1.0808101047310055,43.16999816894531,-1.2127638851688622,43.900001525878906,-0.030246608908942485
9194,2016-08-29,43.25,43.56999969482422,42.95000076293945,43.0,9223200.0,0.0062820023415388615,-2.542866485013624,0.9615446689261821,22.686527394093588,30.09833187226908,0.8105174803019537,1.3736600168523267,-1.386858061772699,-2.368801986230764,39.43409856921413,0.6199989318847656,-0.14874012923235824,-1.1875001907348661,-2.7772557072971296,0.4022553258273973,-1.9823779490159978,-0.3926224324537344,0.75,49.78544356126032,11.700395266025382,0.7948777582811329,8,0.36499977111816406,0.6900005340576172,-1.9500017166137695,-3.160001754760742,-0.5099983215332031,0,-0.021271633964053516,1.7674489782339369,42.97999954223633,-1.3537450272608609,42.84000015258789,-1.0808101047310055,43.16999816894531,-0.021271633964053516
9195,2016-08-30,42.83000183105469,43.36000061035156,42.560001373291016,43.0099983215332,12176200.0,-0.009710940322435024,-1.2222281091219278,-0.7199859619140625,21.714261424758178,26.55238764244912,1.0089770342541655,1.7046363568428973,-0.8230257511252645,-1.9612435238362451,37.51274833141303,0.7999992370605469,-0.3554976028304182,-1.4954984664916964,-3.2084766790183394,0.21747974603494669,-2.3519875727550144,-0.6390093602283784,0.8261981964111342,36.81603464734897,-3.675502767933345,0.8564891062633213,8,0.5849990844726562,1.1099987030029297,-1.520003318786621,-2.7300033569335938,0.1399993896484446,1,-0.012608005894032104,-2.542866485013624,43.25,1.7674489782339369,42.97999954223633,-1.3537450272608609,42.84000015258789,-0.012608005894032104
9196,2016-08-31,42.02000045776367,42.97999954223633,41.93000030517578,42.86999893188477,12445800.0,-0.018912008841048156,-1.0388358863441083,4.722305817526796,12.7764249816762,23.095640755907112,1.56673614313452,2.4072980025485435,0.1250077987387357,-1.1702746620293496,35.77283184245143,1.0499992370605469,-0.6050432504403673,-2.1589998245239244,-4.12898415704791,-0.18901549199993894,-3.1439919907859135,-1.1740076582619352,1.5499992370605469,4.347834099344315,-33.414525916714936,0.984992166261991,8,1.154998779296875,1.8400001525878906,-0.6200017929077148,-1.8300018310546875,0.9500007629394602,2,-0.01380299440114674,-1.2222281091219278,42.83000183105469,-2.542866485013624,43.25,1.7674489782339369,42.97999954223633,-0.01380299440114674
9197,2016-09-01,42.29999923706055,42.34000015258789,41.7400016784668,41.91999816894531,10739200.0,0.006663464451370338,1.6086725766459071,-0.44706088267764926,18.433161496169816,21.694114687799726,1.0770607075961607,2.0338933750906634,-0.04341963841818597,-1.4732998283858834,34.09410127688184,0.5999984741210938,-0.8337152089680515,-1.7535009384155273,-3.868682095234753,0.36168021840369846,-2.811091516825144,-0.6959103600059109,1.0600013732910156,30.600992656178672,-4.535430574266147,1.0575905784096138,9,0.7800006866455078,1.4650020599365234,-0.7599992752075195,-1.9699993133544922,1.2000007629394531,3,-0.00023636694358242227,-1.0388358863441083,42.02000045776367,-1.2222281091219278,42.83000183105469,-2.542866485013624,43.25,-0.00023636694358242227
9198,2016-09-02,42.09000015258789,42.45000076293945,41.88999938964844,42.36000061035156,7208200.0,-0.004964517452961781,1.488890772686814,-0.7105255232645686,15.540514417240402,19.773686695115842,1.0616538484670954,2.101997906672487,0.249319209764991,-1.2962446031654764,32.0811330534049,0.5600013732910156,-1.0058343165798505,-1.8050001144409151,-4.012580783201763,0.40258055431993256,-2.9087904488213425,-0.7012097800604877,0.9460006713867202,19.12562041011167,-9.777782571618502,1.1037903343804245,9,0.9899997711181641,1.6750011444091797,0.07999897003173828,-1.1300010681152344,-0.9300003051757812,4,0.010928939957354,1.6086725766459071,42.29999923706055,-1.0388358863441083,42.02000045776367,-1.2222281091219278,42.83000183105469,0.010928939957354
9199,2016-09-06,42.15999984741211,42.31999969482422,41.79999923706055,42.099998474121094,7079100.0,0.0016630956182097645,1.7368368217637906,-0.22222693171703473,17.756991020299026,18.29703057413392,0.7560596569181044,1.9043870672441585,0.3200278595552959,-1.4016703063563654,29.992437016949776,0.5200004577636719,-1.1305465756824375,-1.5920003890991197,-3.862373870803104,0.6783730926048648,-2.727187129951112,-0.45681364824712745,0.6168011474609401,25.92582999154644,-0.2962623279614469,1.1351867408519913,9,0.7600002288818359,1.605001449584961,0.009999275207519531,-1.2000007629394531,-1.1800003051757812,1,-0.0014231824835905238,1.488890772686814,42.09000015258789,1.6086725766459071,42.29999923706055,-1.0388358863441083,42.02000045776367,-0.0014231824835905238
9200,2016-09-07,41.900001525878906,42.290000915527344,41.77000045776367,42.150001525878906,11063600.0,-0.006166943132689839,-1.0392089398177928,-4.166571301417763,17.6743983861152,17.41694515734007,0.7850830082283977,2.0173638479891167,0.7515627984850255,-1.1773728320712635,27.802232371634496,0.5200004577636719,-1.2264355035203138,-1.6929986953735323,-4.016563139001818,0.6305657482547531,-2.854780917187675,-0.5312164735593896,0.6694396057128955,12.90323573023891,-12.264456552250268,1.1617822218141445,9,0.9699993133544922,1.864999771118164,0.6049985885620117,-0.7300014495849609,-0.9200019836425781,2,0.02004773560853157,1.7368368217637906,42.15999984741211,1.488890772686814,42.09000015258789,1.6086725766459071,42.29999923706055,0.02004773560853157
9201,2016-09-08,41.849998474121094,42.11999893188477,41.650001525878906,42.11999893188477,7694300.0,-0.0011933902132897911,2.4814563641756844,1.080001831054716,18.858524857067124,18.106300739066175,0.7019730854977695,1.9333654363974162,0.9563929897184096,-1.1723461098490304,26.167249520373588,0.4699974060058665,-1.3427975533223062,-1.5950016021728501,-3.968713025055166,0.7787098207094658,-2.7818573136140117,-0.4081458907316886,0.553554766845707,24.999642371790287,-1.8519635854166872,1.1868557114411595,9,0.7600021362304688,1.680002212524414,0.9375019073486328,-0.5749988555908203,-1.05999755859375,3,0.02676231272205709,-1.0392089398177928,41.900001525878906,1.7368368217637906,42.15999984741211,1.488890772686814,42.09000015258789,0.02676231272205709
9202,2016-09-09,41.0099983215332,41.58000183105469,41.0,41.560001373291016,10977900.0,-0.020071688965707435,-1.0350952336336015,2.0370448861950043,15.999964663856915,17.937863182364048,1.4025854170278294,2.587861173655625,1.9120913606375325,-0.3810667038677593,24.675799785961647,0.8499984741210938,-1.4665713378174061,-2.233001708984375,-4.7166761509768875,0.2506727330081375,-3.474838929980635,-0.9911644879881152,1.2800025939941406,0.6895390532715616,-23.80921091306128,1.2418372209962576,9,1.2750015258789062,2.1950016021728516,1.8525028228759766,0.2650012969970703,-0.4199981689453125,4,0.0477932938158836,2.4814563641756844,41.849998474121094,-1.0392089398177928,41.900001525878906,1.7368368217637906,42.15999984741211,0.0477932938158836
9203,2016-09-12,41.41999816894531,41.52000045776367,40.77000045776367,40.849998474121094,7759600.0,0.00999755825878279,-1.0548065466858971,-1.0363573311138854,22.986228108568298,17.971163261750128,0.8359357578580813,1.9950412542264857,1.6010832965097492,-0.8398138931192562,23.5896711474615,0.75,-1.5023586066700645,-1.6420017242431655,-4.1017807728523366,0.8177773243660056,-2.8718912485477546,-0.4121121999385764,0.7000007629394602,41.935356846646634,17.977554450002003,1.2298895243045873,9,0.6450023651123047,1.6700019836425781,1.7300024032592773,-0.14499855041503906,-0.25,0,0.05021733276208029,-1.0350952336336015,41.0099983215332,2.4814563641756844,41.849998474121094,-1.0392089398177928,41.900001525878906,0.05021733276208029
9204,2016-09-13,40.63999938964844,41.2400016784668,40.47999954223633,41.22999954223633,6930000.0,-0.01883145373680095,1.4917922068176275,-1.0350885411786752,20.892830138296446,17.87989311880993,1.348590141463454,2.550608971984616,2.4656364941606483,-0.11215595733268913,22.425806060889805,0.9399986267089844,-1.4918959547316035,-2.196500396728517,-4.677131312039286,0.284130518582252,-3.4368158543839016,-0.9561849390731325,1.2099998474121136,8.839763868310849,-15.364141598187969,1.2403154576553859,9,1.0900001525878906,2.3050003051757812,2.7075014114379883,0.6350002288818359,-0.6300010681152344,1,0.012795287046587056,-1.0548065466858971,41.41999816894531,-1.0350952336336015,41.0099983215332,2.4814563641756844,41.849998474121094,0.012795287046587056
9205,2016-09-14,40.810001373291016,41.040000915527344,40.54999923706055,40.68999862670898,7707800.0,0.004183119739068708,-1.4499990463293215,-0.2033944331296794,26.587319908719707,19.414436999592546,0.9632096911476467,2.1680667045986226,2.387131561610346,-0.3372350477515127,21.26393453570418,0.4900016784667969,-1.5198832904472255,-1.8209985733032212,-4.255418114213562,0.6134209676071194,-3.0382083437583915,-0.6037888028480509,0.7659979248046938,20.122070357930298,-6.122233588390053,1.2172097704551692,9,0.654998779296875,2.0749988555908203,2.684999465942383,0.4649982452392578,-0.06999969482421875,2,0.004165600667109359,1.4917922068176275,40.63999938964844,-1.0548065466858971,41.41999816894531,-1.0350952336336015,41.0099983215332,0.004165600667109359
9206,2016-09-15,41.11999893188477,41.2599983215332,40.650001525878906,40.790000915527344,6099900.0,0.007596117328156682,1.0,2.7499205289591435,32.86850228198088,21.018363753571553,0.5723052258056711,1.6629481191495685,2.129308910181024,-0.6999484896596968,20.68142541900674,0.6099967956542969,-1.5853802399209727,-1.333000946044912,-3.654589965779941,0.9885880736901171,-2.4937954559124265,-0.1722064361773974,0.23680041503906324,58.181641634213555,30.650458746826995,1.1607945098675154,9,0.3450012207031179,1.7650012969970632,2.5600013732910085,0.1550006866455007,-0.6199989318847727,3,-0.0034046545059583933,-1.4499990463293215,40.810001373291016,1.4917922068176275,40.63999938964844,-1.0548065466858971,41.41999816894531,-0.0034046545059583933
9207,2016-09-16,41.86999893188477,42.02999877929688,40.83000183105469,40.95000076293945,15790200.0,0.018239300084671006,-1.068967331610149,2.787889997341217,40.14208568505364,23.75187167221747,-0.27390930093407917,0.7555775656978128,1.42418855760355,-1.4967626561425575,19.953169055584432,1.1999969482421946,-1.6026939342769637,-0.4585008621215749,-2.6103503422971173,1.6933486180539674,-1.534425602209346,0.6174238779661962,-1.3899993896484446,89.6774241182508,60.87251837088018,1.075924740087772,9,-0.4699993133544993,0.9850006103515554,1.9025011062622,-0.5949993133544993,-1.4599990844726634,4,-0.025794077953390837,1.0,41.11999893188477,-1.4499990463293215,40.810001373291016,1.4917922068176275,40.63999938964844,-0.025794077953390837
9208,2016-09-19,41.68000030517578,42.36000061035156,41.59000015258789,42.040000915527344,7552700.0,-0.004537822583136064,-1.8518487121886436,-0.3913057900585444,35.85584693909817,25.762855663195154,-0.16559988910140078,0.7841578783039225,1.6406982933715284,-1.3543599500719097,20.0956934350238,0.7700004577636719,-1.5019295491375644,-0.5204994201660185,-2.49046862438594,1.4494697840539033,-1.5054840222759793,0.4644851819439424,-1.1690007781982388,63.82979155126199,36.12231108653404,0.9849846021099622,9,-0.26000022888183594,1.1749992370605469,2.5850000381469727,-0.4050006866455078,-1.490001678466804,0,-0.026151634947385927,-1.068967331610149,41.86999893188477,1.0,41.11999893188477,-1.4499990463293215,40.810001373291016,-0.026151634947385927
9209,2016-09-20,41.58000183105469,42.0,41.58000183105469,41.95000076293945,4866700.0,-0.0023991956187360275,-1.2702669264792306,1.0277730682829653,38.04970343075045,28.0267784459324,-0.17492102037654433,0.7169288028886882,1.7591777800886916,-1.248574050407825,20.18736165070079,0.4199981689453125,-1.4428342908770162,-0.4909980773925753,-2.2444541010287935,1.262457946243643,-1.3677260892106844,0.3857299344255338,-0.9950422607421814,56.906177486558995,29.09710482323575,0.8767280118181108,9,-0.1600017547607422,1.2749977111816406,2.842498779296875,-0.30500221252441406,-1.6200027465820312,1,-0.009860597500098156,-1.8518487121886436,41.68000030517578,-1.068967331610149,41.86999893188477,1.0,41.11999893188477,-0.009860597500098156
9210,2016-09-21,41.91999816894531,42.0099983215332,41.2599983215332,41.61999893188477,5461300.0,0.008176919743103417,2.125002980235081,-0.8108110894600449,48.94955373564578,31.37022609910781,-0.5719267432165083,0.23293245277820773,1.4307109342190714,-1.556477133092507,20.347740045380274,0.75,-1.3406243815351857,-0.05200157165527486,-1.579705185202549,1.4757020418919993,-0.8158533784289119,0.7118502351183622,-1.2640369570312444,74.26884929929997,41.69547446216971,0.7638518067736387,9,-0.4999980926513672,0.8900012969970703,2.417501449584961,-0.6449985504150391,-1.6299972534179688,2,-0.045562975449437215,-1.2702669264792306,41.58000183105469,-1.8518487121886436,41.68000030517578,-1.068967331610149,41.86999893188477,-0.045562975449437215
9211,2016-09-22,42.22000122070313,42.4900016784668,42.040000915527344,42.15999984741211,5829700.0,0.007156561661781469,-2.00001271568989,0.20000508627598432,49.1631997842061,35.05503000136883,-0.9095771771496217,-0.1495591416783384,1.1620801098536973,-1.8215182033043291,21.6037233681382,0.5700035095214844,-1.2541222138799597,0.29550132751465696,-1.131095791229896,1.72209844625921,-0.4177972318576195,1.0087998868869335,-1.495878432851562,83.73491068781799,48.80891879989641,0.7132985593722777,9,-0.7350006103515696,0.5899982452392507,2.1174983978271413,-0.9450016021728587,-2.6800003051757884,3,-0.0350544646955292,2.125002980235081,41.91999816894531,-1.2702669264792306,41.58000183105469,-1.8518487121886436,41.68000030517578,-0.0350544646955292
9212,2016-09-23,42.18999862670898,42.41999816894531,42.04999923706055,42.25,6912300.0,-0.0007106251332708036,-1.1764633284340675,-1.0,51.08694029665078,38.17733135560022,-0.7762164325864163,-0.1799773865355334,1.2137594490100483,-1.7515830180079845,21.96264092178267,0.3699989318847656,-1.145884933566741,0.2979988098144446,-1.0691592578655644,1.6651568774944536,-0.3855802240255599,0.9815778436544491,-1.359923105420492,75.60957455386715,37.086906890716286,0.6835790338400048,9,-0.7049980163574148,0.42000198364258523,2.1200008392334055,-0.9149990081787038,-2.9499969482421804,4,-0.04005685427159744,-2.00001271568989,42.22000122070313,2.125002980235081,41.91999816894531,-1.2702669264792306,41.58000183105469,-0.04005685427159744
9213,2016-09-26,41.68000030517578,42.02000045776367,41.61000061035156,42.0099983215332,6378200.0,-0.012088133162685977,1.3428409499623983,5.499841057917843,45.238097040201964,40.88236101136749,-0.25195389080598574,0.23993628417417767,1.7457580538147255,-1.1970270878715823,22.33525502404738,0.5799980163574148,-1.0609179613931943,-0.1469995498657255,-1.4164815083962807,1.1224824086648297,-0.7817405291309996,0.48774142939954857,-0.750329214456599,34.14640954229961,-5.723072318569756,0.6347409792652771,9,-0.15999984741210938,0.7699985504150391,2.5824995040893555,-0.4050006866455078,-2.6300010681152344,0,-0.030470260279867767,-1.1764633284340675,42.18999862670898,-2.00001271568989,42.22000122070313,2.125002980235081,41.91999816894531,-0.030470260279867767
9214,2016-09-27,42.33000183105469,42.34000015258789,41.560001373291016,41.709999084472656,5964900.0,0.01559504609212281,1.4374985098824595,-1.8788074953471974,53.95948693378442,43.92371290304135,-0.7118798713846743,-0.508599293460648,1.1260858090113146,-1.8046258041939964,22.9888777950307,0.779998779296875,-0.8454588168630295,0.5490018844604521,-0.5598892495052965,1.6578930184262006,-0.0054436825224257746,1.10344745144333,-1.306710905070645,86.99191782606268,41.905714872937985,0.554445566982875,9,-0.7600002288818359,0.11999702453613281,1.7524986267089844,-1.055002212524414,-3.6300010681152344,1,-0.05055523533608097,1.3428409499623983,41.68000030517578,-1.1764633284340675,42.18999862670898,-2.00001271568989,42.22000122070313,-0.05055523533608097
9215,2016-09-28,42.290000915527344,42.52999877929688,41.90999984741211,42.25,5228300.0,-0.0009449778832278932,1.384626670774791,0.06451731987940688,54.05906448388956,46.27821981436454,-0.49155556860051774,-0.5387501740991922,1.2059255421886448,-1.7135616314533735,23.112955224645923,0.6199989318847727,-0.6799830358407419,0.5360010147094698,-0.4884253800189171,1.5604274094378567,0.0237878173452728,1.0482142120736668,-1.1787073443943328,75.25788602283264,26.48946558090109,0.5122131973641947,9,-0.6100006103515625,0.15999794006347656,1.7924995422363281,-1.0150012969970703,-3.9099998474121165,2,-0.05509580942570269,1.4374985098824595,42.33000183105469,1.3428409499623983,41.68000030517578,-1.1764633284340675,42.18999862670898,-0.05509580942570269
9216,2016-09-29,41.43999862670898,42.25,41.2599983215332,42.11000061035156,6785700.0,-0.020099367945539015,1.0842123861113007,-16.749666221629017,53.959486933784355,47.81348661977906,0.45663197672962497,0.27992373357673017,2.059308631194341,-0.8170800476789069,22.869494106542323,1.0300025939941406,-0.4323202812140252,-0.28500118255615803,-1.310559333969806,0.74055696885749,-0.797780258262982,0.227777893150666,-0.21520863892286002,14.173247267385513,-38.99651050160096,0.5127790757068224,9,0.4549999237060618,0.8500003814697337,2.6275014877319407,-0.16499900817870383,-2.3499984741210866,3,-0.027750910938506568,1.384626670774791,42.290000915527344,1.4374985098824595,42.33000183105469,1.3428409499623983,41.68000030517578,-0.027750910938506568
9217,2016-09-30,42.290000915527344,42.47000122070313,41.68999862670898,41.7400016784668,7451000.0,0.020511638923427,-1.399988262566381,-0.8208919532900156,57.41058210823332,50.20845719412742,-0.36601843421658486,-0.6017163190621773,1.2100611786473152,-1.6171044935079095,22.306321639757247,1.0300025939941548,-0.21628319070355673,0.5655010223388643,-0.458886048723933,1.5898880934016617,0.05330748680746922,1.0776945578702595,-1.0300025939941406,81.10253722332146,25.41653217783469,0.5121935355313979,9,-0.3950023651123047,-0.05000114440917969,1.7574987411499023,-1.0150012969970703,-2.4300003051757812,4,-0.06502719178211935,1.0842123861113007,41.43999862670898,1.384626670774791,42.290000915527344,1.4374985098824595,42.33000183105469,-0.06502719178211935
9218,2016-10-03,42.54999923706055,42.58000183105469,41.88000106811523,42.060001373291016,5947400.0,0.006147985715406756,1.5454431960050197,0.8909064426858281,67.85045822694359,53.519652171482214,-0.5471700454533988,-0.8700959622574587,0.9496636184874561,-1.8236686637414365,21.83430443820105,0.7000007629394602,-0.0416721634142192,0.8024993896484389,-0.2756843568427385,1.8806831361396164,0.2634075164028502,1.3415912628940276,-1.2900009155273438,97.72708225563605,34.62345520524326,0.5390918732455899,10,-0.6299991607666016,-0.5249996185302734,1.340001106262207,-1.2749996185302734,-2.7199974060058594,0,-0.07779077833004477,-1.399988262566381,42.290000915527344,1.0842123861113007,41.43999862670898,1.384626670774791,42.290000915527344,-0.07779077833004477
9219,2016-10-04,42.099998474121094,42.790000915527344,41.86000061035156,42.47999954223633,5870700.0,-0.01057581130453955,-1.1627994659403929,-0.7755157648890619,61.45645520509575,54.90930789030998,-0.017490013222477785,-0.44777867784898007,1.3862907080090423,-1.3221483632414106,21.12858716634794,0.9300003051757812,0.037150047545708276,0.35549869537353374,-0.718176736498954,1.4291741272460214,-0.18133902056271012,0.8923364113097776,-0.7079998016357436,54.901877675581744,-13.075229605982173,0.5368377159362437,10,-0.07499885559082031,-0.07499885559082031,1.6775016784667969,-0.8249988555908203,-2.029998779296875,1,-0.07244654032316378,1.5454431960050197,42.54999923706055,-1.399988262566381,42.290000915527344,1.0842123861113007,41.43999862670898,-0.07244654032316378
9220,2016-10-05,42.7400016784668,42.810001373291016,42.33000183105469,42.34000015258789,7218700.0,0.015201976901237035,-1.2857220708446866,-1.052632635647242,63.59061175898295,56.512353665285175,-0.5911043187341107,-1.0768343828205076,0.7339498264848388,-1.9000005222416263,20.34123909181518,0.7100028991699219,0.1810222017032359,0.9535018920898466,-0.20791857739411057,2.1149223615738038,0.372791657347868,1.5342121268318252,-1.1802427368164103,95.48389954814385,25.182638838138217,0.5807102347419791,10,-0.7050018310546875,-0.8200016021728516,1.0374984741210938,-1.4650020599365234,-2.1300010681152344,2,-0.09452505280463686,-1.1627994659403929,42.099998474121094,1.5454431960050197,42.54999923706055,-1.399988262566381,42.290000915527344,-0.09452505280463686
9221,2016-10-06,42.97000122070313,43.04999923706055,42.31999969482422,42.68999862670898,7250200.0,0.005381364838649816,2.318190093893864,0.7000038146827493,60.11030352753898,57.51494957982832,-0.7862062879376808,-1.2844798645009732,0.4917742010302746,-2.07625928436061,19.301497791720806,0.7299995422363281,0.32881100115957906,1.1275012969970746,-0.14910492857354996,2.404107522567699,0.48919818421175876,1.7658044097823904,-1.2352083386230603,94.11779555475826,25.182406319929072,0.6383031127853139,10,-0.8150024414062571,-1.2050018310546946,0.7074995040893484,-1.6950016021728587,-2.8300018310546946,3,-0.10681871124491438,-1.2857220708446866,42.7400016784668,-1.1627994659403929,42.099998474121094,1.5454431960050197,42.54999923706055,-0.10681871124491438
9222,2016-10-07,42.97000122070313,43.18999862670898,42.56999969482422,43.0,7249800.0,0.0,2.0244142987402776,-0.107137504938594,62.28570515121436,59.409128258829696,-0.7419514128128597,-1.1911851787788734,0.4542014112705317,-2.0133506423008996,17.61632686126654,0.6199989318847585,0.3888520266101878,1.0295011520385842,-0.27855534930900916,2.3375576533861775,0.3754729013647875,1.6835294027123808,-1.0247753218261835,83.45881698317326,13.304334473251117,0.6540282506737973,10,-0.7450027465820384,-1.1350021362304759,0.5474987030029226,-1.6950016021728587,-3.770000457763679,4,-0.09029557733048976,2.318190093893864,42.97000122070313,-1.2857220708446866,42.7400016784668,-1.1627994659403929,42.099998474121094,-0.09029557733048976
9223,2016-10-10,43.5,43.77999877929688,43.060001373291016,43.150001525878906,8285100.0,0.01233415788318637,-1.7169776011977005,-11.667090539168582,66.90136872221242,60.84711512421058,-1.1025817941856104,-1.6415275969863572,-0.11765754693126951,-2.477358902100164,15.918881091236209,0.80999755859375,0.4437161965212013,1.4554998397827177,-0.0006742047798198314,2.911673884345255,0.7274128175014525,2.183586862063983,-1.3307150101132876,85.41671633725103,13.02517166285078,0.7280870222812676,10,-0.9800014495849609,-1.3700008392333984,-0.0774993896484375,-2.2250003814697266,-3.6899986267089844,0,-0.08367814688846986,2.0244142987402776,42.97000122070313,2.318190093893864,42.97000122070313,-1.2857220708446866,42.7400016784668,-0.08367814688846986
9224,2016-10-11,41.15999984741211,43.5,41.02000045776367,43.5,23896100.0,-0.053793106956043446,1.1196575901874255,-6.6857438692098095,45.05210183040619,59.84634149604577,1.177865286791942,0.7793867006507327,2.1350198474180573,-0.07616204891149181,13.989312033471501,2.479999542236328,0.43485907277939617,-0.9105003356933565,-2.276886417627736,0.45588574624102307,-1.5936933766605463,-0.22730729472616673,2.6199989318847727,5.072444738686155,-64.31056044145973,0.6831930409671901,10,1.239999771118164,0.9699993133544922,2.262500762939453,0.11499977111816406,-1.2099990844726562,1,-0.032312877096403736,-1.7169776011977005,43.5,2.0244142987402776,42.97000122070313,2.318190093893864,42.97000122070313,-0.032312877096403736
9225,2016-10-12,40.97999954223633,41.41999816894531,40.81999969482422,41.04999923706055,6403900.0,-0.004373185273155444,-2.0769200672952777,0.02991439754685638,41.798940464050276,58.49516966607532,1.2879407929716677,1.0253458639324577,2.2308977509671806,0.15886142248707813,12.021278567251711,0.5999984741210938,0.4963677834577851,-1.0990005493164077,-2.434128481102178,0.2361273824693626,-1.7665645152092893,-0.4314365834235261,2.799999237060554,5.405401922298704,-59.59432804502838,0.6675639658928836,10,1.3199996948242188,1.1499996185302734,2.3625011444091797,0.2950000762939453,-0.5900001525878906,2,-0.022205950648540473,1.1196575901874255,41.15999984741211,-1.7169776011977005,43.5,2.0244142987402776,42.97000122070313,-0.022205950648540473
9226,2016-10-13,40.97999954223633,41.2400016784668,40.40999984741211,40.7400016784668,6544700.0,0.0,1.1842092054409477,-3.428555858310627,41.965484364820576,56.77904769458501,1.3587108896913236,1.0691347839590861,2.1489094437488916,0.21811563165776704,10.535678281709837,0.8300018310546875,0.45199493104468047,-1.0920005798339858,-2.4495781681420183,0.26557700847404675,-1.770789373988002,-0.4132117856799695,2.6815992736816483,16.913942892718644,-44.8127785192594,0.6787887941540172,10,1.114999771118164,1.114999771118164,2.3375015258789062,0.2950000762939453,-1.1399993896484375,3,-0.009028768570468748,-2.0769200672952777,40.97999954223633,1.1196575901874255,41.15999984741211,-1.7169776011977005,43.5,-0.009028768570468748
9227,2016-10-14,40.790000915527344,41.52999877929688,40.77000045776367,41.16999816894531,8819000.0,-0.004636374544444766,-2.6190554041780536,-1.5833359824522364,43.82802662349344,54.10988862753499,1.4679265482906416,1.23752254635464,2.2575348305885967,0.45712522476041073,10.24126944818875,0.7599983215332102,0.3996981135556936,-1.227999305725099,-2.700464336194379,0.24446572474418105,-1.9642318209597391,-0.491766790490459,2.676501962280284,11.275999660412575,-51.711262851679216,0.736232515234641,10,1.3049983978271484,1.3049983978271484,2.2799997329711914,0.4849987030029297,-1.0300025939941406,4,-0.015935315304969055,1.1842092054409477,40.97999954223633,-2.0769200672952777,40.97999954223633,1.1196575901874255,41.15999984741211,-0.015935315304969055
9228,2016-10-17,40.59000015258789,40.95000076293945,40.54999923706055,40.72999954223633,7252700.0,-0.004903181133867562,-2.6363573311138855,0.3684221093420604,37.13017642959325,51.40696876359027,1.5205672014812421,1.4247225297709178,2.357653621277585,0.6942945121370485,10.530903850014205,0.40000152587890625,0.4045643620039243,-1.373500061035159,-2.9737805133961785,0.22678039132586036,-2.173640287215669,-0.5733598348546494,2.693112543396005,5.8252523070275615,-51.88971075710336,0.8001402261805104,10,1.5049991607666016,1.5049991607666016,2.1549997329711914,0.8350009918212891,-2.490001678466797,0,-0.03424487273769605,-2.6190554041780536,40.790000915527344,1.1842092054409477,40.97999954223633,-2.0769200672952777,40.97999954223633,-0.03424487273769605
9229,2016-10-18,41.16999816894531,41.40999984741211,40.5,40.59000015258789,9604900.0,0.014289184877483763,-1.3947417293667086,-4.142861035422343,42.328751518039866,49.044539847929926,0.8881767080811542,0.856338035769582,1.690190942593361,0.1518619359750062,10.597444408711091,0.9099998474121094,0.33003587084185426,-0.7730018615722685,-2.4041740319564227,0.8581703088118857,-1.588587946764342,0.04258422361980507,1.940727756124275,67.85705770756869,11.850529793851933,0.8155860851920758,10,0.9250011444091797,0.9250011444091797,1.4075021743774414,0.7000026702880859,-2.1899986267089844,1,-0.033033686085518155,-2.6363573311138855,40.59000015258789,-2.6190554041780536,40.790000915527344,1.1842092054409477,40.97999954223633,-0.033033686085518155
9230,2016-10-19,40.0099983215332,41.38000106811523,39.93999862670898,40.52000045776367,19299600.0,-0.028175853752820945,-3.4307663415377507,-0.8793170353123787,40.60446655398027,46.87722462864563,1.8106054886344012,1.9667447158225002,2.745509176700466,1.3365167242878897,10.44997254901651,1.44000244140625,0.13239497001407585,-1.8375017166137724,-3.6838063693138707,0.008802936086325985,-2.7606540429638216,-0.9143493902637232,2.9386840388769357,4.402496107330143,-54.545359417983,0.9231523263500496,10,1.8500003814697266,1.8500003814697266,2.3275012969970703,2.170001983642578,-0.8499984741210938,2,-0.0014995641367337997,-1.3947417293667086,41.16999816894531,-2.6363573311138855,40.59000015258789,-2.6190554041780536,40.790000915527344,-0.0014995641367337997
9231,2016-10-20,40.7400016784668,40.810001373291016,40.0,40.0099983215332,8725900.0,0.018245523308125344,-1.160003662109375,-1.431373135668018,39.65287790577751,44.36246604581931,0.8169185773279821,1.180714287273915,1.9258528546056013,0.6303943556774598,11.062619212566432,0.8100013732910156,0.01174198966778306,-1.0334983825683608,-2.9347594426740287,0.8677626775373071,-1.9841289126211947,-0.08286785251552686,1.967985983247246,50.314652514700974,-5.589921070438912,0.9506305300528345,10,1.1199970245361328,1.1199970245361328,1.4349985122680664,1.7349987030029297,-2.0,3,-0.008591121119254974,-3.4307663415377507,40.0099983215332,-1.3947417293667086,41.16999816894531,-2.6363573311138855,40.59000015258789,-0.008591121119254974
9232,2016-10-21,40.5,40.61000061035156,40.15999984741211,40.40999984741211,7276400.0,-0.005891057157065616,1.9032178674706208,0.12328731331584503,36.27846147796695,40.959920796458704,0.7484075964512584,1.3571980436653632,2.0638272453133624,0.8951996153141977,11.708374063084321,0.5800018310546875,-0.1966472903700378,-1.189000129699707,-3.1612174910009827,0.7832172316015686,-2.175108810350345,-0.2028914490490692,1.9865485389136381,38.09529988166693,-12.001860338195584,0.9861086806506376,10,1.2199993133544922,1.3599987030029297,1.6750001907348633,2.0,-1.7700004577636719,4,-0.016296292528694023,-1.160003662109375,40.7400016784668,-3.4307663415377507,40.0099983215332,-1.3947417293667086,41.16999816894531,-0.016296292528694023
9233,2016-10-24,40.40999984741211,40.91999816894531,40.310001373291016,40.790000915527344,6998800.0,-0.0022222259898244667,-1.1034444203284597,-4.222226931717035,38.115347574503254,40.1891703235806,0.3955977316491186,1.419977540461339,2.0489730439517047,1.0092528184596858,11.644467373816632,0.6099967956542969,-0.4119871839389617,-1.2155002593994126,-3.2690421002787744,0.8380415814799491,-2.2422711798390935,-0.18872933895973176,1.8728246985251573,31.972845606095536,-16.792959550469778,1.0267709204396822,10,0.3249988555908203,1.4499988555908203,1.7174997329711914,2.1100006103515625,-2.3400001525878906,0,-0.01608516526437287,1.9032178674706208,40.5,-1.160003662109375,40.7400016784668,-3.4307663415377507,40.0099983215332,-0.01608516526437287
9234,2016-10-25,40.18999862670898,40.61000061035156,40.150001525878906,40.41999816894531,6598400.0,-0.0054442272094494815,-1.967795921883268,0.6052602519701036,30.94168818253972,38.98280895896831,0.5180084926409094,1.5509529583761221,2.155855416666448,1.2578604623633964,12.150275825450144,0.45999908447265625,-0.6673188034745934,-1.3285013198852624,-3.4493885757455303,0.7923859359750054,-2.3889449478153963,-0.2680576919551285,1.9053998456900274,17.361081676768535,-24.4420183761481,1.0604436279301335,10,0.5450000762939524,1.6700000762939524,1.9475011825561594,2.9450016021728587,-2.5900001525878835,1,-0.052002991390970976,-1.1034444203284597,40.40999984741211,1.9032178674706208,40.5,-1.160003662109375,40.7400016784668,-0.052002991390970976
9235,2016-10-26,39.959999084472656,40.27999877929688,39.7599983215332,40.0,7196700.0,-0.005722805426608524,-1.3636253294493317,0.1739173701756369,27.503729164575816,37.37594727005223,0.657218771956039,1.6837723643743772,2.2751460606125207,1.5155791153375517,13.119515016320321,0.520000457763679,-1.0366679312376377,-1.4420007705688462,-3.639058077052262,0.7550565359145693,-2.540529423810554,-0.34347211732713845,1.9629674002711468,17.241447348949478,-17.20293935146755,1.098528653241708,10,0.6849994659423828,1.8099994659423828,2.1775007247924805,3.1750011444091797,-2.05999755859375,2,-0.02452451363086061,-1.967795921883268,40.18999862670898,-1.1034444203284597,40.40999984741211,1.9032178674706208,40.5,-0.02452451363086061
9236,2016-10-27,40.290000915527344,40.52999877929688,40.060001373291016,40.09000015258789,6583200.0,0.00825830426965446,-2.6153880012325033,-4.999904634751097,30.911690355451256,35.940798795825316,0.2447899122750954,1.3314629544363399,1.8437244359151919,1.219328831040201,13.161115546104504,0.5699996948242259,-1.0773516092837951,-1.0544990539550767,-3.306866782925681,1.1978686750155276,-2.1806829184403753,0.07168481053022191,1.4166687528953972,45.68988480270449,16.72483853415187,1.1261838644853015,10,0.2949981689453125,1.4799976348876953,1.8249988555908203,2.844999313354492,-1.8600006103515625,3,-0.028046687576017026,-1.3636253294493317,39.959999084472656,-1.967795921883268,40.18999862670898,-1.1034444203284597,40.40999984741211,-0.028046687576017026
9237,2016-10-28,39.540000915527344,40.599998474121094,39.5099983215332,40.25,12519600.0,-0.01861504053009233,-1.831153518419436,-3.5499818802571097,22.65196077398251,34.33210816742413,0.8927084728355439,1.9656566428948068,2.4918146452169125,1.999381167038095,13.745705849714696,1.0900001525878906,-1.0988837665519213,-1.666999053955081,-4.010259563886386,0.6762614559762241,-2.83862930892073,-0.495368798989432,1.9720016182064413,2.1278437759555007,-18.882806026602868,1.1716302549656512,10,0.9199981689453125,2.1049976348876953,2.607499122619629,3.594999313354492,-1.1200027465820312,4,-0.02023265600751134,-2.6153880012325033,40.290000915527344,-1.3636253294493317,39.959999084472656,-1.967795921883268,40.18999862670898,-0.02023265600751134
9238,2016-10-31,39.2400016784668,39.540000915527344,39.22000122070313,39.43000030517578,8241700.0,-0.007587233943202487,-1.7826115801172049,0.26760404465887966,31.538495396691488,33.13319082060764,1.0963665951581092,2.113315404798911,2.6881854312118634,2.3286320569860806,14.628939751548737,0.31999969482421164,-1.136479260415726,-1.8014984130859375,-4.21196954785627,0.6089727216843954,-3.006733980471104,-0.596262845700771,2.0317603498029158,1.438882485317022,-20.69607153824044,1.2052355673851651,10,1.0599994659423828,2.2599983215332102,2.8074989318847656,3.894998550415039,-0.7600021362304688,0,-0.012996995780210074,-1.831153518419436,39.540000915527344,-2.6153880012325033,40.290000915527344,-1.3636253294493317,39.959999084472656,-0.012996995780210074
9239,2016-11-01,39.04999923706055,39.349998474121094,38.63999938964844,39.2400016784668,8078500.0,-0.0048420599714325,2.463443681497609,1.0000200774991468,31.477948003034186,32.11913320383585,1.0661380878269426,2.1745964222789524,2.772471750025886,2.554582783390444,16.061980037526308,0.7099990844726562,-1.1923346808297879,-1.839000892639163,-4.351277894846902,0.673276109568576,-3.0951393937430325,-0.5828623915352935,1.934516278149843,20.918369332933697,-3.1950876192972935,1.2561385011038704,11,0.7299995422363281,2.1599998474121094,2.935000419616699,4.085000991821289,-0.3699989318847656,1,-0.02509601949764584,-1.7826115801172049,39.2400016784668,-1.831153518419436,39.540000915527344,-2.6153880012325033,40.290000915527344,-0.02509601949764584
9240,2016-11-02,38.70000076293945,39.22000122070313,38.70000076293945,39.04999923706055,6323200.0,-0.008962829217905033,-1.971444141689414,1.842073562479923,29.496432986946346,30.99063932396572,1.3530603813777873,2.3256466037226318,3.0192115817444005,2.94748154747478,17.603763142106484,0.520000457763679,-1.1963430416353447,-1.9869993209838839,-4.522192695500614,0.5481940535328462,-3.2545960082422525,-0.7194026337255153,1.9093921721810219,3.061295985613135,-21.055588352755105,1.2675966872583662,11,1.0799980163574219,2.509998321533203,3.309999465942383,4.434999465942383,0.5,2,-0.02842383119205938,2.463443681497609,39.04999923706055,-1.7826115801172049,39.2400016784668,-1.831153518419436,39.540000915527344,-0.02842383119205938
9241,2016-11-03,38.38000106811523,39.150001525878906,38.29999923706055,38.86000061035156,7529400.0,-0.008268725801439003,-1.6562438533017827,1.3714332425068323,28.82252023161685,30.162201407704597,1.4562266653654703,2.4075816061927284,3.2536390308567107,3.312149723791002,19.563890267550438,0.8500022888183594,-1.3009264745331706,-2.0774990081787195,-4.573220444548227,0.4182224281907878,-3.325359726363473,-0.8296382899939658,1.9142888997297192,3.478341634448741,-21.343173784940277,1.2478607181847547,11,1.2299976348877024,2.6599979400634837,3.6849985122680735,4.754999160766609,0.8199996948242259,3,-0.012506501534078618,-1.971444141689414,38.70000076293945,2.463443681497609,39.04999923706055,-1.7826115801172049,39.2400016784668,-0.012506501534078618
9242,2016-11-04,39.09000015258789,39.43999862670898,38.40999984741211,38.45000076293945,8748100.0,0.018499193973772643,-1.8611028694951695,-1.3333333333333135,37.90323473783822,30.138633314741817,0.5869048618658113,1.467223834540448,2.47519208774591,2.6550736509932378,21.238955468644345,1.05999755859375,-1.2913331396833598,-1.1734998703002901,-3.439525591064445,1.0925258504638649,-2.306512730682371,-0.04048700991820908,0.845317483715867,63.70966501465888,34.97808202399022,1.1330128603820786,11,0.36499977111816406,1.9499988555908203,3.0024986267089844,4.045000076293945,0.34999847412108664,4,-0.016884109614627718,-1.6562438533017827,38.38000106811523,-1.971444141689414,38.70000076293945,2.463443681497609,39.04999923706055,-0.016884109614627718
9243,2016-11-07,39.86000061035156,39.959999084472656,39.540000915527344,39.63999938964844,6458800.0,0.019698144148323715,1.0,0.3437522351763107,39.74963912645322,31.117294530732206,-0.3009675045092237,0.4327277695012839,1.6397667080916278,1.9418933093319453,21.878489436770245,0.8699989318847656,-1.3151933706120573,-0.22149944305419922,-1.9021036320461846,1.4591047459377862,-1.0618015375501884,0.6188026514417899,-1.5600013732910156,93.97599498114482,67.29389944446413,0.8403020944959922,11,-0.4100017547607422,1.1799983978271484,2.207498550415039,3.2749996185302734,-1.0400009155273438,0,-0.036126503245268005,-1.8611028694951695,39.09000015258789,-1.6562438533017827,38.38000106811523,-1.971444141689414,38.70000076293945,-0.036126503245268005
9244,2016-11-08,39.83000183105469,40.08000183105469,39.2400016784668,39.61999893188477,6654400.0,-0.0007526035834802824,1.3661879509786539,0.954553336107611,48.28900868023953,33.42677003247262,-0.36588076446118123,0.3773231266053685,1.593938803446079,2.0308710084390924,22.318929661552804,0.8400001525878906,-1.2967026646235595,-0.18499832153320028,-1.7894453916789033,1.4194487486125027,-0.9872218566060553,0.6172252135396548,-1.4968025970458996,85.95507664744319,54.12267365385245,0.8022235350728515,11,-0.3800029754638672,1.2099971771240234,2.142498016357422,3.3049983978271484,-0.9000015258789062,1,-0.0338941056177855,1.0,39.86000061035156,-1.8611028694951695,39.09000015258789,-1.6562438533017827,38.38000106811523,-0.0338941056177855
9245,2016-11-09,40.06999969482422,41.52999877929688,39.16999816894531,41.5,13102900.0,0.006025554926849308,2.167790595861667,-6.809431254655005,42.97691908444078,34.76735100236035,-0.6578098497930469,0.06920288444858613,1.2928795377499114,1.846098222706587,21.925895609711795,2.3600006103515696,-1.2923187028329863,0.10049953460693217,-1.4390209338493705,1.6400200030632348,-0.6692606996212191,0.8702597688350835,-1.666928356933596,54.79878354837745,24.258967906152805,0.769760234228153,11,-0.1550006866455078,0.9699993133544922,1.9549999237060547,3.065000534057617,-1.970001220703125,2,-0.03468927876802508,1.3661879509786539,39.83000183105469,1.0,39.86000061035156,-1.8611028694951695,39.09000015258789,-0.03468927876802508
9246,2016-11-10,40.61000061035156,40.86000061035156,40.31999969482422,40.52000045776367,9716400.0,0.013476439222361636,-1.2040778195576523,-0.06293715621048589,51.08481870781824,37.926557439453205,-1.2825154392316094,-0.5269559903722865,0.7229458846438135,1.365342470379737,21.13816482097744,0.7900009155273438,-1.2066353165103294,0.6590003967285156,-0.8376887501175361,2.1556895435745673,-0.08934417669451022,1.4073449701515415,-2.019313625976565,70.51286910570978,39.238046078238206,0.7483445734230273,11,-0.6950016021728516,0.42999839782714844,1.3674993515014648,2.5249996185302734,-2.270000457763672,3,-0.034720507909884124,2.167790595861667,40.06999969482422,1.3661879509786539,39.83000183105469,1.0,39.86000061035156,-0.034720507909884124
9247,2016-11-11,40.13999938964844,40.47999954223633,39.900001525878906,40.38000106811523,5729000.0,-0.011573533948268877,1.6363628482005843,-2.6666807951510254,47.52293192691181,39.70260594281102,-0.802886052857616,-0.11399253064813308,1.147909185758735,1.8763304343925569,20.881610911769805,0.7099990844726562,-1.084193801452372,0.2214992523193331,-1.2258973813809035,1.6688958860195697,-0.5021990645307852,0.9451975691694514,-1.3729536975781258,41.10173601008619,9.505621123636807,0.7236983168501198,11,-0.22500038146972656,0.8999996185302734,1.8199996948242188,2.9950008392333984,-1.9500007629394602,4,-0.02341800301450425,-1.2040778195576523,40.61000061035156,2.167790595861667,40.06999969482422,1.3661879509786539,39.83000183105469,-0.02341800301450425
9248,2016-11-14,39.20000076293945,40.16999816894531,39.099998474121094,40.11000061035156,11193400.0,-0.02341800301450425,1.0776794675693593,3.791639513629612,41.97732449296049,40.86920333058061,0.14621813229865666,0.7552537400573414,2.0377883762887663,2.838055111149828,20.674484129887976,1.0699996948242188,-1.0300398940619289,-0.6489994049072294,-2.0941196867535297,0.7961208769390709,-1.3715595458303795,0.07356073601592072,-0.26717788563554734,4.11532001067486,-28.07184513690817,0.7225601409231487,11,0.7149982452392578,1.8399982452392578,2.829998016357422,3.934999465942383,-0.9599990844726562,0,0.0061223943647579215,1.6363628482005843,40.13999938964844,-1.2040778195576523,40.61000061035156,2.167790595861667,40.06999969482422,0.0061223943647579215
9249,2016-11-15,39.810001373291016,39.93999862670898,39.04999923706055,39.290000915527344,9264700.0,0.015561239757124534,1.2820644492373234,-0.5714291702822457,48.854979170585715,43.020152906540545,-0.38514054882249127,0.04020270181736407,1.3814665913052977,2.2810117570821973,21.119526531802062,0.8899993896484304,-0.8238928304927882,0.02900104522704794,-1.275547726177905,1.3335498166320008,-0.6232733404754285,0.6812754309295244,1.7199974060058665,30.645253085213803,-3.2906540919363536,0.6522743857024772,11,0.10499763488769531,1.0899982452392578,2.5149974822998047,3.3249988555908203,-1.5200004577636719,1,-0.02486816489112209,1.0776794675693593,39.20000076293945,1.6363628482005843,40.13999938964844,-1.2040778195576523,40.61000061035156,-0.02486816489112209
9250,2016-11-16,39.95000076293945,40.25,39.650001525878906,39.79999923706055,8894100.0,0.0035166888927153916,-1.6666779695500322,0.28846421890474266,47.32704147885571,45.076210822900414,-0.36786567147528615,-0.11017052012402928,1.2041995952630202,2.2106497940190692,20.908150489530364,0.5999984741210938,-0.7105544748279229,0.17200031280517436,-1.1306057140947203,1.474606339705069,-0.479302700644773,0.8233033262551217,1.530398025512703,49.723803482120466,16.561095575637772,0.6513030134499463,11,0.019998550415039062,-0.03500175476074219,2.3149986267089844,3.184999465942383,-1.5300025939941406,2,-0.02553192586443953,1.2820644492373234,39.810001373291016,1.0776794675693593,39.20000076293945,1.6363628482005843,40.13999938964844,-0.02553192586443953
9251,2016-11-17,40.38999938964844,40.5,40.0,40.0,6582600.0,0.011013732623433636,-1.5641065769396298,2.5999694827323125,57.02478609305344,47.20082764014655,-0.5506709888018051,-0.6089563992071021,0.732889801770007,1.8338141668870662,20.575134827464066,0.5499992370605469,-0.5627940839325589,0.6294990539550795,-0.6272878224039928,1.886285930314152,0.001105615775543356,1.2578924921346157,1.0417914077758894,92.41375500185474,53.03991255121484,0.6283934381795367,11,-0.10000038146972656,-0.47500038146972656,1.8249998092651367,2.7450008392333984,-1.7900009155273438,3,-0.05669722580174752,-1.6666779695500322,39.95000076293945,1.2820644492373234,39.810001373291016,1.0776794675693593,39.20000076293945,-0.05669722580174752
9252,2016-11-18,39.84000015258789,40.41999816894531,39.79999923706055,40.310001373291016,7015100.0,-0.013617213304576214,-1.2545290608961022,-1.2051332211745374,54.76189611179129,48.868856194073,0.13064223873404046,-0.11693314522349851,1.271621123070588,2.428292634629841,20.29754551459445,0.6199989318847656,-0.3676106069324163,0.11249980926513814,-1.0962723757262651,1.3212719942565414,-0.4918862832305635,0.7168859017608398,1.544154813629163,54.48279309356,9.884519969448043,0.6043860924957026,11,0.4499988555908203,0.07499885559082031,2.2549991607666016,3.260000228881836,-1.6199989318847585,4,-0.03765060226543604,-1.5641065769396298,40.38999938964844,-1.6666779695500322,39.95000076293945,1.2820644492373234,39.810001373291016,-0.03765060226543604
9253,2016-11-21,39.7599983215332,40.13000106811523,39.63999938964844,39.849998474121094,8614700.0,-0.002008078081031095,-1.969724993353096,0.1914891890137004,55.735053954285206,49.696194557855854,0.21787930584496706,-0.0928869827315566,1.3259755473536643,2.540944334701919,20.530699070506436,0.49000167846678977,-0.12541638741002714,0.06499805450439311,-1.100695222257329,1.2306913312661152,-0.5178485838764644,0.6478446928852506,1.5774735301007183,48.96542833766104,1.3151387235075873,0.5828466383808596,11,0.5300006866455078,0.1550006866455078,2.335000991821289,3.1500015258789062,-1.4499969482421875,0,-0.03948691552066652,-1.2545290608961022,39.84000015258789,-1.5641065769396298,40.38999938964844,-1.6666779695500322,39.95000076293945,-0.03948691552066652
9254,2016-11-22,38.099998474121094,39.61000061035156,37.810001373291016,39.41999816894531,16242500.0,-0.0417505009428808,1.117640459019042,14.666638409697791,45.99998270669694,50.03209051588431,1.7954854730973722,1.4783002999362722,2.9656553898703564,4.220600264022224,21.14427406176485,1.9499969482421875,-0.02036717654081599,-1.490501785278319,-2.8309727304054206,-0.15003084015121715,-2.160737257841866,-0.8202663127147716,3.1917239252213605,10.780566872811688,-40.75388917514654,0.67023547256355,11,1.2350025177001953,1.5700016021728516,3.9950008392333984,4.810001373291016,0.3100013732910156,1,0.003674624933142745,-1.969724993353096,39.7599983215332,-1.2545290608961022,39.84000015258789,-1.5641065769396298,40.38999938964844,0.003674624933142745
9255,2016-11-23,38.97999954223633,39.13000106811523,37.900001525878906,38.040000915527344,9568900.0,0.02309714182043776,-1.016396979503764,-0.7121203363870184,53.72207602892738,50.32511910711867,0.8321135220585347,0.5492774372469071,2.069660541138475,3.3671687449400665,21.380588070243224,1.229999542236321,0.03927755367322305,-0.5615007400512724,-1.9166669154318399,0.7936654353292951,-1.2390838277415597,0.11608234763901493,2.1724540160640657,43.49437792749802,-13.535618127238166,0.6775830876902845,11,0.1750011444091797,0.6900005340576172,3.114999771118164,3.9300003051757812,0.06999969482421875,2,-0.017701350303027663,1.117640459019042,38.099998474121094,-1.969724993353096,39.7599983215332,-1.2545290608961022,39.84000015258789,-0.017701350303027663
9256,2016-11-25,39.15999984741211,39.209999084472656,38.93999862670898,39.08000183105469,2733000.0,0.004617760576952845,2.0000635795274713,0.08510439705375078,50.4648054858699,50.6519939470029,0.47472248189752975,0.29542632710156624,1.8654346406743514,3.1928600332118577,21.98206065298886,0.270000457763679,0.0348302867653274,-0.325000381469728,-1.642470224281027,0.992469461341571,-0.9837353028753739,0.33373453993591795,1.8587556234879088,51.72414297093665,-4.276643884949159,0.658734921405648,11,-0.0049991607666015625,0.5100002288818359,2.6999988555908203,3.5149993896484375,0.20000076293945312,4,-0.018896876438974197,-1.016396979503764,38.97999954223633,1.117640459019042,38.099998474121094,-1.969724993353096,39.7599983215332,-0.018896876438974197
9257,2016-11-28,38.7400016784668,39.22000122070313,38.70000076293945,39.22000122070313,5727800.0,-0.010725183109853043,1.1666706403134066,-6.000143054694667,42.20056072889443,50.67679797321778,0.7546009791466304,0.6876750154723652,2.231648878793351,3.6077027395906356,22.11534291651224,0.520000457763679,0.029275360743660883,-0.7049985885620131,-2.0633799831505897,0.6533828060265634,-1.3841892858563014,-0.02580789126772487,2.1504036285288635,40.08622532367394,-10.651971091340606,0.6791906972942866,11,0.41499900817871094,0.9299983978271484,3.119997024536133,3.874998092651367,0.9599990844726562,0,-0.0036139183861605417,2.0000635795274713,39.15999984741211,-1.016396979503764,38.97999954223633,1.117640459019042,38.099998474121094,-0.0036139183861605417
9258,2016-11-29,38.72999954223633,39.02000045776367,38.65999984741211,38.86000061035156,7338500.0,-0.00025818626218665486,-1.6666666666666667,0.2708358168625634,42.31841960711814,49.950513577276936,0.77211877555267,0.6930426820008933,2.192767111094284,3.603976342714418,21.991668314788043,0.3600006103515625,-0.07420026199282859,-0.6895006179809542,-2.0827850049204315,0.7037837689585231,-1.3861428114506893,0.007141575488780916,2.0371896074111433,51.11103104952963,4.628112722152771,0.6966421934697374,11,0.4250011444091797,0.9400005340576172,3.059999465942383,3.885000228881836,2.049999237060554,1,-0.013168043572451493,1.1666706403134066,38.7400016784668,2.0000635795274713,39.15999984741211,-1.016396979503764,38.97999954223633,-0.013168043572451493
9259,2016-11-30,38.06999969482422,38.75,38.06999969482422,38.75,14916800.0,-0.017041049708569123,1.0,5.230728601191349,36.80739104965547,48.781663529588016,1.2955879686666236,1.3448080004785794,2.7984296614017623,4.242597978428108,21.50725486613359,0.6800003051757812,-0.14687032362444796,-1.3005004882812514,-2.812383050377953,0.21138207381545016,-2.056441769329602,-0.5445592072329006,2.5789019437689973,12.878652139987793,-31.20766053797111,0.7559412810483496,11,1.085000991821289,1.6000003814697266,3.227499008178711,4.5149993896484375,2.670001983642578,2,0.00630422065644054,-1.6666666666666667,38.72999954223633,1.1666706403134066,38.7400016784668,2.0000635795274713,39.15999984741211,0.00630422065644054
9260,2016-12-01,37.599998474121094,38.29999923706055,37.38000106811523,38.11999893188477,9008500.0,-0.01234571117601091,1.0909023915522058,0.7647062123439164,29.96004474013843,45.7744700459308,1.5613813254808164,1.8215671141520176,3.196551037280166,4.682682378836795,21.154698930242173,0.9199981689453196,-0.12240086977726605,-1.7155015945434542,-3.400238260817609,-0.03076492826929922,-2.557869927680528,-0.8731332614063803,2.935347153860036,11.956379769667233,-27.59798372579731,0.8423683331370774,12,1.3000011444091797,1.855001449584961,3.697500228881836,4.9850006103515625,3.69000244140625,3,0.021542590589425537,1.0,38.06999969482422,-1.6666666666666667,38.72999954223633,1.1666706403134066,38.7400016784668,0.021542590589425537
9261,2016-12-02,37.900001525878906,38.08000183105469,37.599998474121094,37.68000030517578,7252800.0,0.0079788048918219,-1.526300995823964,-0.42307889814033095,34.74116721357824,43.549944612796025,0.9733901067699762,1.5639441294161216,2.817000720968892,4.362186862787922,20.449736090143723,0.48000335693359375,-0.19442208972497355,-1.3914985656738281,-3.144634794886329,0.3616376635386729,-2.2680666802800786,-0.5149304510675776,2.446023428510273,28.260892100053038,-10.639303021081755,0.8765681146062488,12,0.854999542236321,1.5549983978271484,3.307497024536133,4.594997406005859,3.1800003051757812,4,0.030342946302954532,1.0909023915522058,37.599998474121094,1.0,38.06999969482422,-1.6666666666666667,38.72999954223633,0.030342946302954532
9262,2016-12-05,38.43000030517578,38.45000076293945,37.9900016784668,38.11000061035156,9514700.0,0.013984136093899036,1.5555461365659307,1.4545359966708282,44.44444444444444,42.295432445035935,0.24847957396294618,1.0350311768368456,2.2129404382232423,3.8096197155795437,20.001897971261457,0.5499992370605469,-0.262509511888382,-0.8284997940063477,-2.621988672550252,0.9649890845375566,-1.7252442332782962,0.06824464526560092,1.738063216036963,64.02436755087055,19.868027664249254,0.8967444392719514,12,0.06500053405761719,1.0249996185302734,2.7474985122680664,4.019998550415039,2.290000915527351,0,0.024199851620884116,-1.526300995823964,37.900001525878906,1.0909023915522058,37.599998474121094,1.0,38.06999969482422,0.024199851620884116
9263,2016-12-06,38.41999816894531,38.650001525878906,38.22000122070313,38.43999862670898,6136100.0,-0.0002602689604747077,-1.0476480258676637,-0.06250149011751827,39.020521606655045,41.5199367672535,0.054102837712562746,0.9819664583996328,2.1636791431944076,3.799640295078653,20.258747517248406,0.43000030517577414,-0.4520387687413603,-0.7665018081665025,-2.5738822020223537,1.0408785856893488,-1.6701920050944281,0.13718838876142314,1.580781605081583,75.91225632558061,28.805650247155313,0.9036901969279252,12,-0.11999702453613281,1.0350017547607422,2.632500648498535,3.905000686645508,2.5100021362304688,1,0.033316050364332384,1.5555461365659307,38.43000030517578,-1.526300995823964,37.900001525878906,1.0909023915522058,37.599998474121094,0.033316050364332384
9264,2016-12-07,38.47999954223633,38.4900016784668,37.41999816894531,38.13000106811523,10888600.0,0.001561722440151403,4.783759820195064,-17.499523173762057,38.24000458983815,39.79970660735469,0.05998088108841415,0.859718830069454,2.0229349783664787,3.7199630580913094,20.44144678536144,1.0700035095214844,-0.6000943637503582,-0.6390003204345689,-2.446026746007199,1.1680261051380612,-1.542513533220884,0.26451289235174613,1.363533509435868,86.61402186091087,38.1927874000137,0.9035132127863138,12,-0.17999839782714844,0.9750003814697266,2.4200010299682617,3.500001907348633,2.420001983642578,2,0.05977129065544906,-1.0476480258676637,38.41999816894531,1.5555461365659307,38.43000030517578,-1.526300995823964,37.900001525878906,0.05977129065544906
9265,2016-12-08,38.68000030517578,38.790000915527344,38.0099983215332,38.33000183105469,7046900.0,0.005197525086244603,1.7368526722972522,0.9999999999999797,35.77374121542023,38.16736613286028,-0.2090319279574473,0.57997929941493,1.7441402551372391,3.505880160628678,22.389967111899118,0.7800025939941406,-0.7585010018162066,-0.3694995880126939,-2.1288117384955214,1.3898125624701336,-1.2491556632541077,0.5101564872287199,1.015720827482994,91.97077446552578,47.08543699841937,0.8796560752414152,12,-0.37999916076660156,0.7749996185302734,1.8149986267089844,2.8499984741210938,2.079998016357422,3,0.05325753249839993,4.783759820195064,38.47999954223633,-1.0476480258676637,38.41999816894531,1.5555461365659307,38.43000030517578,0.05325753249839993
9266,2016-12-09,39.20000076293945,39.34000015258789,38.77999877929688,38.81999969482422,7802500.0,0.01344365185266283,-1.4347732342624442,1.0857220708446866,44.648844365740764,38.43939764806543,-0.8076998092292058,-0.053830916357391345,1.1771660337837346,2.961106268065002,24.168156692991666,0.6599998474121094,-0.70279329312811,0.22100086212158487,-1.3809837260503883,1.822985450293558,-0.5799914319644017,1.0219931562075715,0.35677716584670804,92.70837265580141,47.01137887643057,0.8009922940859877,12,-0.8400001525878906,0.25499916076660156,1.2949981689453125,2.329998016357422,1.2000007629394531,4,0.05331632938547859,1.7368526722972522,38.68000030517578,4.783759820195064,38.47999954223633,-1.0476480258676637,38.41999816894531,0.05331632938547859
9267,2016-12-12,39.20000076293945,39.5099983215332,39.060001373291016,39.20000076293945,7771700.0,0.0,-2.214277929155313,0.0,45.25426534217135,38.76560272973801,-0.822032432767756,-0.1347739598353428,1.1018214662256156,2.9298541502058413,25.504582925864284,0.4499969482421875,-0.7863044572889919,0.2680007934570341,-1.2431455922626782,1.7791471791767464,-0.48757239940282204,1.0235739863168902,-1.8199996948242259,85.1675820114222,38.23645536406263,0.7555731928598578,12,-0.7550010681152344,0.25499916076660156,1.1249980926513672,2.1599979400634766,1.2599983215332031,0,0.047959209987889384,-1.4347732342624442,39.20000076293945,1.7368526722972522,38.68000030517578,4.783759820195064,38.47999954223633,0.047959209987889384
9268,2016-12-13,39.43999862670898,39.66999816894531,39.16999816894531,39.310001373291016,7483300.0,0.0061223943647579215,-1.4390026051358393,100.0,64.9553349051904,41.893152047019676,-1.0624539573921723,-0.375101544182904,0.7793325839015424,2.657606781295044,26.059395488221465,0.5,-0.8495833814639511,0.4959987640380774,-1.0278664328816376,2.0198639609577924,-0.2659338344217801,1.257931362497935,-2.0173976135253895,89.77779812282954,36.69281475152619,0.7619325984598592,12,-0.9149990081787038,0.015001296997077418,0.8075008392334055,1.760000228881843,0.9000015258789134,1,0.032454427955464826,-2.214277929155313,39.20000076293945,-1.4347732342624442,39.20000076293945,1.7368526722972522,38.68000030517578,0.032454427955464826
9269,2016-12-14,38.81999969482422,39.790000915527344,38.66999816894531,39.41999816894531,11284100.0,-0.015720054601241595,-1.488890772686814,-4.61547039145515,48.10426947278596,43.90917701731384,-0.36305899395085817,0.17594699133998404,1.3224423584598526,3.237591398656356,26.75517634018872,1.1200027465820312,-0.8251689830224649,-0.07450008392333984,-1.5432408024252595,1.3942406345785798,-0.8088704431742997,0.65987027532762,-1.3075027954101586,45.50562881335228,-8.429292472594518,0.7343703592509602,12,-0.21500015258789062,0.6350002288818359,1.4249992370605469,2.3299999237060547,1.4900016784667969,2,0.05435344221893135,-1.4390026051358393,39.43999862670898,-2.214277929155313,39.20000076293945,-1.4347732342624442,39.20000076293945,0.05435344221893135
9270,2016-12-15,38.93000030517578,39.04999923706055,38.27000045776367,38.7599983215332,9229400.0,0.002833606677390854,2.8048735101740805,-0.2833373599684651,47.22892474393302,45.296705631797714,-0.29564933784646996,-0.015165097777313008,1.11461314681857,3.0847761524103987,28.00665392273033,0.779998779296875,-0.7984694058207396,0.08650054931640483,-1.2962392617631764,1.469240360395986,-0.6048693562233893,0.777870454856199,-1.2808531647949266,43.4210295162112,-10.347670339786028,0.691369905539792,12,-0.3250007629394531,0.5249996185302734,1.3149986267089844,2.1099987030029297,1.3800010681152344,3,0.050603678532240126,-1.488890772686814,38.81999969482422,-1.4390026051358393,39.43999862670898,-2.214277929155313,39.20000076293945,0.050603678532240126
9271,2016-12-16,38.099998474121094,39.33000183105469,37.97999954223633,39.02000045776367,15107500.0,-0.02132036538783022,-1.3275904593093424,-5.411713227869404,42.98243485957171,45.1342601223674,0.6321866817145576,0.6687671751202942,1.8277099618592842,3.865584569236489,29.722405801061967,1.3500022888183594,-0.6832156580393303,-0.6290012359619155,-1.841287671492701,0.5832851995688699,-1.2351444537273082,-0.022858018196522778,-0.3224001072314522,6.629770212084361,-46.850914967609405,0.6061432177653913,12,0.5050010681152344,1.0200023651123047,2.377500534057617,2.940000534057617,2.8600006103515625,4,0.06981627175704164,2.8048735101740805,38.93000030517578,-1.488890772686814,38.81999969482422,-1.4390026051358393,39.43999862670898,0.06981627175704164
9272,2016-12-19,38.34000015258789,38.63000106811523,38.060001373291016,38.22999954223633,10153500.0,0.006299256904952699,-1.5333491573700135,-0.11956562301750195,45.92903242247975,45.90187243523681,0.42250704077827095,0.3274140681414721,1.4711817796686688,3.5648312359136725,31.32050904919427,0.5699996948242116,-0.45355870395565745,-0.31399955749511577,-1.4176090499193208,0.7896099349290893,-0.8658043037072218,0.2378051887169903,-0.44165763277998593,19.889521392848188,-32.490910601822826,0.551804746212104,12,0.2649993896484375,0.6000003814697266,2.1374988555908203,2.6999988555908203,2.6599998474121094,0,0.053729821729068705,-1.3275904593093424,38.099998474121094,2.8048735101740805,38.93000030517578,-1.488890772686814,38.81999969482422,0.053729821729068705
9273,2016-12-20,38.18999862670898,38.5099983215332,38.02000045776367,38.400001525878906,6992900.0,-0.003912402850337227,1.2790784325902005,-1.9091066722153511,51.40185333237068,47.36430007329598,0.5994954873249654,0.372882254948955,1.4834251880790816,3.647801960147582,32.8484639900965,0.48999786376953125,-0.2845179651700107,-0.38550109863282245,-1.3753549108758065,0.6043527136101616,-0.8804280047543145,0.10942580748866959,-0.20999908447264914,11.602150560296016,-43.88407326366963,0.49492690612149026,12,0.6950016021728587,0.7500019073486399,2.2875003814697337,2.8500003814697337,2.819999694824226,1,0.059439658009730945,-1.5333491573700135,38.34000015258789,-1.3275904593093424,38.099998474121094,2.8048735101740805,38.93000030517578,0.059439658009730945
9274,2016-12-21,38.2400016784668,38.27999877929688,37.900001525878906,38.18999862670898,9190600.0,0.001309323214346625,4.846235107693584,-0.23810648307935223,58.29017105800199,49.86612561136062,0.5720229102065559,0.3519503577622345,1.3688415250128827,3.5217560871855937,32.941764847895406,0.37999725341797586,-0.2381352026314616,-0.34249820709228374,-1.3200975933807442,0.6351011791961767,-0.831297900236514,0.14630148605194648,1.5499992370605469,23.776229372629153,-35.67886302185351,0.48879969314422955,12,0.6049995422363281,0.6999988555908203,2.237497329711914,2.799997329711914,3.529998779296875,2,0.05491627567850288,1.2790784325902005,38.18999862670898,-1.5333491573700135,38.34000015258789,-1.3275904593093424,38.099998474121094,0.05491627567850288
9275,2016-12-22,38.290000915527344,38.34000015258789,37.90999984741211,38.150001525878906,7980900.0,0.0013075113720171228,2.583367771879073,2.799816905706041,55.40164126711062,51.060880822623936,0.515047190263715,0.26098872205352563,1.2593139954769086,3.3987455625154723,33.00300894425262,0.43000030517578125,-0.1477671552174442,-0.2579990386962905,-1.225178598088931,0.70918052069635,-0.7415888183926143,0.2255907410000333,1.4622000122070347,27.272678770547344,-34.635848594161686,0.48358977969632055,12,0.5550003051757812,0.6499996185302734,2.1174983978271484,2.749998092651367,4.040000915527344,3,0.05275529928087619,4.846235107693584,38.2400016784668,1.2790784325902005,38.18999862670898,-1.5333491573700135,38.34000015258789,0.05275529928087619
9276,2016-12-23,38.41999816894531,38.650001525878906,38.22000122070313,38.33000183105469,4625600.0,0.0033950705225826994,-1.7742173656232354,0.6428337874659401,49.84420381136183,51.57087398586732,0.2936515409207203,0.07663919632405936,1.0700716845895073,3.1976677649546588,32.990703676317864,0.43000030517577414,-0.048960762894076026,-0.09100170135498331,-1.0152690230266401,0.8332656203166735,-0.5531353621908082,0.37113195948084154,1.2951587707519536,69.3328857421875,7.37424943108082,0.4621336608358282,12,0.4250030517578125,0.5200023651123047,1.522500991821289,2.6200008392333984,4.3300018310546875,4,0.049193214326422874,2.583367771879073,38.290000915527344,4.846235107693584,38.2400016784668,1.2790784325902005,38.18999862670898,0.049193214326422874
9277,2016-12-27,38.599998474121094,38.93999862670898,38.47000122070313,38.47999954223633,6633700.0,0.0046850680310879245,-5.714460884493244,1.3333757205832486,52.66272256130593,50.20502816988016,0.021892674860147565,-0.12056923283333987,0.8378215972094551,2.9491473759820295,32.62605961007646,0.5200004577636648,0.05877574504383176,0.09599876403808594,-0.8230719070376509,1.0150694351138227,-0.3635365714997789,0.5555340995759508,1.0788553572998083,67.30758650033609,6.820117718567474,0.459535335537868,12,0.24500274658203125,0.3000011444091797,1.5025005340576172,2.440000534057617,4.180000305175788,1,0.06113991460216761,-1.7742173656232354,38.41999816894531,2.583367771879073,38.290000915527344,4.846235107693584,38.2400016784668,0.06113991460216761
9278,2016-12-28,38.22000122070313,38.77000045776367,38.08000183105469,38.63000106811523,6828500.0,-0.009844488819675146,1.0,-3.4166958069744817,46.48650989295145,50.02527710545411,0.23538760667008773,0.23111033994924668,1.1665237986318715,3.250534082491278,32.35534737250605,0.6899986267089844,0.05201570987077275,-0.25849857330321413,-1.1794655789398192,0.6624684323333909,-0.7189820761215131,0.20198492951508484,1.4232755646069322,30.769287199821893,-25.322240155421515,0.46048350281830247,12,0.39500045776366477,0.5349998474120952,1.8824977874755788,2.819997787475579,4.209999084472649,2,0.07273675276051517,-5.714460884493244,38.599998474121094,-1.7742173656232354,38.41999816894531,2.583367771879073,38.290000915527344,0.07273675276051517
9279,2016-12-29,38.310001373291016,38.5099983215332,38.11000061035156,38.29999923706055,7050800.0,0.0023547919862214606,-1.0512735240032864,-0.02439546329980825,44.84681175266734,49.76059788420237,0.0731263511465059,0.16865968836366108,1.0065188805426004,3.085480741276946,31.631975791699663,0.3999977111816406,0.03738275613157782,-0.18049850463867045,-1.0851642373187929,0.724167228041452,-0.6328313709787281,0.2718343617013872,1.298409906830429,38.83514562531507,-12.192535013903715,0.45233286634006076,12,0.30500030517578125,0.27499961853027344,1.7924976348876953,2.7299976348876953,4.579998016357422,3,0.07047759988138691,1.0,38.22000122070313,-5.714460884493244,38.599998474121094,-1.7742173656232354,38.41999816894531,0.07047759988138691
9280,2016-12-30,38.40999984741211,38.86999893188477,38.25,38.33000183105469,10445600.0,0.002610244597663014,-4.166621632361181,7.998093058733791,37.53941053867884,49.15581740410316,-0.12112929102350734,0.13961398789691515,0.8736302688665631,2.9092905591327707,30.20180853388792,0.6199989318847727,-0.11953949870751757,-0.12100009918212606,-0.9246991540067597,0.6826989556425076,-0.5228496265944429,0.28084942823019077,1.1642432376244827,38.37200534059639,-7.078349584837696,0.4018495274123179,12,0.010000228881835938,0.1750011444091797,1.0925006866455078,2.385000228881836,3.990001678466797,4,0.08747723571204191,-1.0512735240032864,38.310001373291016,1.0,38.22000122070313,-5.714460884493244,38.599998474121094,0.08747723571204191
9281,2017-01-03,39.04999923706055,39.08000183105469,38.34000015258789,38.63000106811523,9677300.0,0.01666231169463428,2.083318763410951,5.250107291021022,48.03147477692516,49.38942211015264,-0.6841446308792598,-0.43195982994886606,0.18396567647677387,2.200358650886244,28.57463501120331,0.7400016784667969,-0.12913118646508792,0.4614994049072294,-0.31625097186736184,1.2392497816818207,0.07262421651993378,0.850374593294525,0.490759016792893,96.99974060058594,54.23636114681621,0.3888751883872942,1,-0.55999755859375,-0.4649982452392578,0.3625011444091797,1.7450008392333984,3.490001678466797,1,0.08399494642963368,-4.166621632361181,38.40999984741211,-1.0512735240032864,38.310001373291016,1.0,38.22000122070313,0.08399494642963368
9282,2017-01-04,39.36000061035156,39.72999954223633,39.060001373291016,39.060001373291016,22644500.0,0.00793857565551015,-3.466665818954007,0.7142870118074357,48.96909801114726,49.11911596335004,-0.9322826461824079,-0.7048537650700837,-0.1653854902316425,1.8186955037323855,27.117957254932634,0.6800003051757812,-0.13688285893852736,0.7250007629394517,-0.12105518308290186,1.5710567089618053,0.3019727899282785,1.148028735950625,-1.4599990844726562,77.57579120398948,39.075689944881404,0.42302797301117656,1,-0.5450000762939453,-0.7749996185302734,0.05249977111816406,1.4349994659423828,3.3800010681152344,2,0.08612803193800955,2.083318763410951,39.04999923706055,-4.166621632361181,38.40999984741211,-1.0512735240032864,38.310001373291016,0.08612803193800955
9283,2017-01-05,39.70000076293945,39.75,38.97999954223633,39.2400016784668,12080100.0,0.008638215124886717,1.7500136239782016,1.5333341810459926,62.22222928647192,49.556011322068926,-1.157262140193744,-0.9950597501037493,-0.538694494438289,1.4084427817873149,25.93350535772624,0.7700004577636719,-0.04528356910253706,1.0010007858276353,0.03787194279374262,1.964129628861528,0.5194363643106925,1.482565207344578,-1.763399276733395,96.9512648982592,56.88615245346317,0.48156442151694506,1,-0.8700008392333984,-1.114999771118164,-0.28750038146972656,1.0949993133544922,3.520000457763679,3,0.07758181252310337,-3.466665818954007,39.36000061035156,2.083318763410951,39.04999923706055,-4.166621632361181,38.40999984741211,0.07758181252310337
9284,2017-01-06,40.77999877929688,40.9900016784668,39.65999984741211,39.70000076293945,14628900.0,0.02720397973809674,-1.293106906904932,2.3478264475146524,70.24068487593473,51.204793945271604,-2.0551973243890203,-1.9962621085573318,-1.6330460654755896,0.26200271778655093,24.47943467984152,1.3300018310546875,0.04858127798414813,1.9659988403320412,0.6342586610695946,3.297739019594488,1.3001287507008215,2.631868929963261,-2.7708613525390646,92.3356653092481,50.51827548753062,0.665870089631223,1,-1.24499702453614,-1.5949974060058665,-1.3674983978271555,0.015001296997063207,2.870002746582024,4,0.04046104892765645,1.7500136239782016,39.70000076293945,-3.466665818954007,39.36000061035156,2.083318763410951,39.04999923706055,0.04046104892765645
9285,2017-01-09,40.7400016784668,41.060001373291016,40.61999893188477,40.790000915527344,10992500.0,-0.0009808019133730195,-2.0344501006275415,-0.046295674902424505,84.92072382463255,55.102185057857234,-1.8228076253932954,-1.890973055988475,-1.6007485212399217,0.23832315479960187,23.43078678281576,0.4400024414062429,0.13223353309604846,1.8230016708373995,0.23995842809554802,3.406044913579251,1.0314800494664738,2.6145232922083252,-2.552012396606443,88.23531061719531,40.233313242959724,0.7915216213709243,1,-1.1700000762939453,-1.5200004577636719,-1.3275012969970703,0.05499839782714844,3.259998321533203,0,0.05277362843895084,-1.293106906904932,40.77999877929688,1.7500136239782016,39.70000076293945,-3.466665818954007,39.36000061035156,0.05277362843895084
9286,2017-01-10,41.290000915527344,41.61999893188477,40.77999877929688,40.810001373291016,9256300.0,0.013500226175769958,-2.111084424162445,-9.60013733119707,86.06364493591005,58.81339865503548,-2.148859472847519,-2.399384177664338,-2.162853596877028,-0.3689689038294759,23.31033494269078,0.8799972534179759,0.20557030328392045,2.268500900268556,0.3635896900518958,4.173412110485216,1.3160452951602224,3.22095650537689,-2.872250666352535,87.50007224807074,34.45730730881667,0.9524556051083313,1,-1.4400005340576172,-1.7700023651123047,-2.1125011444091797,-0.7100009918212891,2.9099998474121094,1,0.02688303670960046,-2.0344501006275415,40.7400016784668,-1.293106906904932,40.77999877929688,1.7500136239782016,39.70000076293945,0.02688303670960046
9287,2017-01-11,41.08000183105469,41.41999816894531,40.4900016784668,41.04999923706055,10699400.0,-0.005085954948324645,1.6197258772518952,0.06250546376431507,84.81939893096303,63.072608548147876,-1.732240232062594,-2.1516339597264675,-1.9434717140325972,-0.21295594067882462,23.266546468029798,0.9299964904785156,0.2990418563254593,1.9645017623901353,-0.1513585912871136,4.080362116067384,0.9065715855515109,3.0224319392287597,-2.342026713608881,79.54555963355757,20.38257248913807,1.057930176838623,1,-1.2150020599365234,-1.5600032806396484,-1.975001335144043,-0.5000019073486328,3.6099967956542898,2,0.03554038508754309,-2.111084424162445,41.290000915527344,-2.0344501006275415,40.7400016784668,-1.293106906904932,40.77999877929688,0.03554038508754309
9288,2017-01-12,40.72000122070313,40.790000915527344,40.310001373291016,40.790000915527344,8633400.0,-0.008763402977246426,12.71433242506812,-2.3331214240302782,77.80276249851401,66.73438085324194,-1.095527497097386,-1.782196070252688,-1.5684067391436045,0.09233312538950855,23.34996521929023,0.7700004577636719,0.412737166420051,1.5405010223388729,-0.6909636004423163,3.771965645120062,0.4247687109482783,2.6562333337294675,-1.6938237218134304,54.08172798081768,-9.162637794775101,1.115732311390594,1,-0.7850017547607493,-1.200002670288093,-1.7450008392334055,-0.14000129699707742,4.289997100830071,3,0.04960708244617251,1.6197258772518952,41.08000183105469,-2.111084424162445,41.290000915527344,-2.0344501006275415,40.7400016784668,0.04960708244617251
9289,2017-01-13,40.93000030517578,41.36000061035156,40.68999862670898,40.75,9533300.0,0.005157148285297231,-3.466634453995055,-2.5714441416896343,78.57149934522452,71.29350183174702,-0.9999517202714898,-1.9246942278211847,-1.754465373091847,-0.1705940548906142,23.191237575258068,0.6700019836425852,0.5200332891568991,1.6450000762939467,-0.7109428282977817,4.000942980885675,0.46702862399808254,2.822971528589811,-1.6444406629865753,47.32825094348388,-19.620849931487953,1.177971452295865,1,-0.9500007629394531,-1.4100017547607422,-2.052499771118164,-0.35000038146972656,4.079998016357422,4,0.055949203480405885,12.71433242506812,40.72000122070313,1.6197258772518952,41.08000183105469,-2.111084424162445,41.290000915527344,0.055949203480405885
9290,2017-01-17,40.900001525878906,41.040000915527344,40.52999877929688,40.66999816894531,8272700.0,-0.000732928880361694,-1.0000000000000278,1.2777942610096216,77.43373213333251,74.56041931579229,-0.6477160720101764,-1.8335475608913612,-1.6890979082851203,-0.18992407276724776,22.6068032828796,0.5100021362304616,0.6992368714521078,1.5165012359619112,-0.9395493853683234,3.972551857292146,0.2884759252967939,2.7445265466270286,-1.3809979547201436,45.03826352327236,-20.71664651542467,1.228025310665119,1,-0.6000022888183594,-1.1400012969970703,-2.022500991821289,-0.32000160217285156,4.499999999999993,1,0.06723716130572699,-3.466634453995055,40.93000030517578,12.71433242506812,40.72000122070313,1.6197258772518952,41.08000183105469,0.06723716130572699
9291,2017-01-18,40.7599983215332,41.099998474121094,40.5099983215332,41.04999923706055,7195100.0,-0.003423061103240199,2.025646543291991,-1.2608551431319865,74.10718467170136,77.35354005585386,-0.2678030816717296,-1.564245801540622,-1.5043075173054845,-0.08890850092204516,21.780832721698417,0.5900001525878906,0.8957627549629166,1.2434980392456083,-1.207987743081837,3.6949838215730537,0.017755148081882055,2.4692409304093346,-1.030895214301836,40.54038263929699,-23.98465136253631,1.225742891163724,1,-0.45999908447265625,-0.9999980926513672,-1.882497787475586,-0.17999839782714844,4.920001983642578,2,0.07948974023276945,-1.0000000000000278,40.900001525878906,-3.466634453995055,40.93000030517578,12.71433242506812,40.72000122070313,0.07948974023276945
9292,2017-01-19,40.400001525878906,40.72999954223633,40.2400016784668,40.63999938964844,7160200.0,-0.008832110168761065,1.3333333333333333,0.8275762279340191,74.43951212836562,78.71101592717538,0.28522659575731524,-1.0983171749591634,-1.1256722089337359,0.2348806156869756,20.764818378759127,0.5199966430664062,1.1236570062260043,0.780501174926755,-1.635703272630387,3.196705622483897,-0.4276010488518125,1.9886033987053224,-0.4818088361821964,14.285714285714285,-52.25747606143582,1.2081022237785706,1,0.23999786376953125,-0.6400012969970703,-1.4925012588500977,0.17999839782714844,5.05999755859375,3,0.09405938350339893,2.025646543291991,40.7599983215332,-1.0000000000000278,40.900001525878906,-3.466634453995055,40.93000030517578,0.09405938350339893
9293,2017-01-20,40.459999084472656,40.77000045776367,40.349998474121094,40.5099983215332,5908000.0,0.0014850880279129175,-2.1111205301007363,0.2083320087738818,74.26640087144094,79.15831770445385,0.3848422897156283,-1.032467490651328,-1.1907730061846777,0.1364212823397608,19.676146095611653,0.4200019836425781,1.2844638164903373,0.7269987106323228,-1.6187040352145345,3.07270145647918,-0.4458526622911094,1.899850083555755,-0.37162577055713797,19.64264426892279,-48.323231176740364,1.1728513729234298,1,0.470001220703125,-0.6999988555908203,-1.5099992752075195,0.12000083923339844,4.620002746582031,4,0.10454769248523466,1.3333333333333333,40.400001525878906,2.025646543291991,40.7599983215332,-1.0000000000000278,40.900001525878906,0.10454769248523466
9294,2017-01-23,40.34000015258789,40.54999923706055,40.20000076293945,40.31999969482422,7351900.0,-0.0029658659070711524,-1.6923133353874142,-0.4000152590218967,71.68544873806083,77.68773158372366,0.4870860777325987,-0.7874481919546881,-1.076409830475889,0.21255904253821,18.340978996858208,0.34999847412109375,1.4297194766659942,0.5019998550415039,-1.7483769772080535,2.7523766872910613,-0.6231885610832748,1.6271882711662826,1.279998779296882,15.555527298466911,-53.83411921777058,1.1251884161247772,1,0.5699996948242188,-0.5799999237060547,-1.3500003814697266,0.23999977111816406,5.25,0,0.11576594326427436,-2.1111205301007363,40.459999084472656,1.3333333333333333,40.400001525878906,2.025646543291991,40.7599983215332,0.11576594326427436
9295,2017-01-24,40.310001373291016,40.5,40.11999893188477,40.31999969482422,7773700.0,-0.000743648467610436,1.054065757322655,-0.4999046347510967,66.4063260582339,75.50358504175964,0.5025201855319494,-0.6306926511583768,-1.06024862507131,0.20478309465948996,16.994895204688465,0.38000106811522727,1.5007784325423685,0.37100105285644247,-1.7652718106608134,2.5072739163736983,-0.6971353789021819,1.4391374846150669,1.2815975952148477,19.388013281380182,-44.5878973403575,1.0681364317586277,1,0.45999717712402344,-0.5500011444091797,-1.2800016403198242,0.26999855041503906,5.379997253417962,1,0.116596298390512,-1.6923133353874142,40.34000015258789,-2.1111205301007363,40.459999084472656,1.3333333333333333,40.400001525878906,0.116596298390512
9296,2017-01-25,40.310001373291016,40.47000122070313,39.25,39.7599983215332,16890200.0,0.0,1.8045916532933155,-55.00953834414346,63.45614973550977,73.12989068670927,0.38988920271278715,-0.507877514309925,-1.0917800066695165,0.17955828338553204,15.934647387193168,1.220001220703132,1.4335009680372082,0.276500892639163,-1.7407438118510683,2.2937455971293943,-0.7321214596059562,1.2851232448842822,1.2227335937500072,69.7369114513664,7.172249709936878,1.0086223522451168,1,-0.005001068115234375,-0.5500011444091797,-1.2800016403198242,0.26999855041503906,4.939998626708984,2,0.1262713961592783,1.054065757322655,40.310001373291016,-1.6923133353874142,40.34000015258789,-2.1111205301007363,40.459999084472656,0.1262713961592783
9297,2017-01-26,40.959999084472656,41.11999893188477,40.45000076293945,40.459999084472656,9410200.0,0.016124973679914723,-1.5769326701586317,0.9090858648911083,66.40629268578593,71.86361626307281,-0.3116995687895283,-1.0245328714372448,-1.7512543157692804,-0.496611403506364,15.342680820206034,0.8099975585937571,1.3324143910567443,0.8084985733032255,-1.13025053267274,2.747247679279191,-0.16087597968476075,1.7778731262912117,0.43577178454590637,91.44385354002034,31.85621566294111,0.9693745529879835,1,-0.654998779296875,-1.1999988555908203,-2.097498893737793,-0.37999916076660156,4.170001983642571,3,0.11523440737801205,1.8045916532933155,40.310001373291016,1.054065757322655,40.310001373291016,-1.6923133353874142,40.34000015258789,0.11523440737801205
9298,2017-01-27,41.0,41.310001373291016,40.900001525878906,41.11000061035156,7033600.0,0.0009765848735701077,-1.645181138019295,-0.220001220703125,53.92861035422331,69.1255174862949,-0.34397884949618884,-0.8912810119470294,-1.770158800440612,-0.5594643078247827,14.38413022745455,0.4099998474121094,1.165271336165489,0.7094995498657255,-1.0350797641335276,2.4540788638649786,-0.16279010713390107,1.581789206865352,-1.75,84.95139967815828,28.287297703994227,0.8722896569996257,1,-0.7199993133544922,-1.239999771118164,-2.2274999618530273,-0.4200000762939453,4.0,4,0.10878046547494291,-1.5769326701586317,40.959999084472656,1.8045916532933155,40.310001373291016,1.054065757322655,40.310001373291016,0.10878046547494291
9299,2017-01-30,41.0099983215332,41.13999938964844,40.77000045776367,40.86000061035156,13811600.0,0.0002438615008097944,-1.2424312483382847,-1.3636079900124844,54.873604944528324,66.61883668753889,-0.381561339734624,-0.7258454342083667,-1.7781746985912505,-0.5936061718385162,13.309421176456615,0.3699989318847656,1.008784944800901,0.5844980239868178,-0.9155158065464022,2.084511854520038,-0.16550889127979218,1.3345049392534278,-1.7187982940673834,85.43675476883135,31.412660503828207,0.7500069152666093,1,-0.7299976348876953,-1.2499980926513672,-2.0974979400634766,-0.42999839782714844,4.350002288818359,0,0.09924417644719674,-1.645181138019295,41.0,-1.5769326701586317,40.959999084472656,1.8045916532933155,40.310001373291016,0.09924417644719674
9300,2017-01-31,41.77000045776367,41.790000915527344,40.599998474121094,40.72999954223633,12318200.0,0.018532118198878678,1.2037044886195059,6.933445232827243,58.05370545080759,64.83511677410624,-1.1233033361213103,-1.2872142836200808,-2.5318355362171445,-1.3694261533476535,13.056506316441565,1.19000244140625,0.9182203092937584,1.1765001296997042,-0.11057370347971585,2.4635739628791242,0.5329632131099942,1.8200370462894142,-2.4384244033813474,99.21258068682548,47.3813604843268,0.6435369165897084,1,-1.25,-1.9200000762939453,-2.877499580383301,-1.1900005340576172,3.8600006103515554,1,0.09145318776538836,-1.2424312483382847,41.0099983215332,-1.645181138019295,41.0,-1.5769326701586317,40.959999084472656,0.09145318776538836
9301,2017-02-01,42.33000183105469,42.36999893188477,41.43999862670898,41.5099983215332,11948800.0,0.013406783987404358,1.066672600655281,0.7884642189047427,68.76880144981668,64.20503780982303,-1.6060752876901176,-1.6747521831120054,-3.0930422431903537,-1.9413511709762474,13.338153067196545,0.9300003051757955,0.8140124435236871,1.5725013732910185,0.2776714516498373,2.8673312949321996,0.9250864124704279,2.219916334111609,-2.900088782226561,97.91681567842035,47.54270868977312,0.6474149608205922,2,-1.5200023651123047,-2.105001449584961,-3.4375009536743164,-1.8900012969970703,3.3899993896484446,2,0.07937624971207269,1.2037044886195059,41.77000045776367,-1.2424312483382847,41.0099983215332,-1.645181138019295,41.0,0.07937624971207269
9302,2017-02-02,42.75,42.790000915527344,41.849998474121094,42.33000183105469,11836900.0,0.00992199741973998,2.760009765625,0.5121906968305584,79.94105772022331,64.83555523746551,-1.8524781295564878,-1.9265325805368292,-3.491659349760411,-2.357539359225065,14.736705212995693,0.94000244140625,0.7315017922673235,1.8229995727539077,0.41578355988932003,3.2302155856184953,1.1193915663216174,2.526607579186198,-3.1436817981884744,98.17347621303753,46.27444225129294,0.7036080064322922,2,-1.7299995422363281,-2.3149986267089844,-3.857499122619629,-3.2950000762939453,2.779998779296882,3,0.0584795321637428,1.066672600655281,42.33000183105469,1.2037044886195059,41.77000045776367,-1.2424312483382847,41.0099983215332,0.0584795321637428
9303,2017-02-03,42.77999877929688,43.13000106811523,42.540000915527344,42.93999862670898,11642200.0,0.0007017258315060726,1.185166608975794,-0.3809536784740806,78.81625231734567,65.62786674627493,-1.6972617527134304,-1.80657881563193,-3.496908554339292,-2.3900615652505692,16.205489045673197,0.5900001525878835,0.6820015439598635,1.6989984512329173,0.18694333979973976,3.2110535626660948,0.942970895516325,2.4550260069495096,-2.918985960388092,86.16593162199909,32.2970778965811,0.7560275557165891,2,-1.589998245239265,-2.174997329711921,-3.907498359680183,-3.3249988555908274,2.0200004577636648,4,0.05493226638322435,2.760009765625,42.75,1.066672600655281,42.33000183105469,1.2037044886195059,41.77000045776367,0.05493226638322435
9304,2017-02-06,42.43000030517578,42.75,42.22999954223633,42.56999969482422,8735200.0,-0.008181357739787565,1.0800018310546875,0.8749970197649968,71.67142514421312,66.21287775582817,-1.1394440679786655,-1.3983209328252286,-3.07220229162683,-2.032193003724956,16.509375878026923,0.549999237060554,0.6547900208991564,1.2664999008178697,-0.3526648864247619,2.8856646880605012,0.45691750719655744,2.076082294439182,-2.2420886613463438,72.3320140223908,16.629598461018574,0.8095823936213146,2,-1.239999771118164,-1.8099994659423828,-3.7449989318847656,-2.9750003814697266,2.8899993896484375,0,0.06057034353852497,1.185166608975794,42.77999877929688,2.760009765625,42.75,1.066672600655281,42.33000183105469,0.06057034353852497
9305,2017-02-07,42.88999938964844,42.97999954223633,42.5,42.56999969482422,8697300.0,0.010841364156590538,-1.0869586850878212,-2.285722070844687,77.66244472385947,67.79135497675593,-1.3354168763950867,-1.7802639536566573,-3.478977450194286,-2.484281676831742,16.82999348047044,0.5499992370605469,0.6436110833925497,1.6189990997314467,-0.15943145950622295,3.3974296589691164,0.7297838201126154,2.508214379350278,-2.4078788033904175,85.79873776590023,27.014405257464418,0.8892152796188343,2,-1.0999984741210938,-2.1999988555908203,-4.2899980545043945,-3.434999465942383,2.0900001525878906,1,0.057589210908202126,1.0800018310546875,42.43000030517578,1.185166608975794,42.77999877929688,2.760009765625,42.75,0.057589210908202126
9306,2017-02-08,42.400001525878906,42.72999954223633,42.27999877929688,42.65999984741211,6731400.0,-0.01142452484827483,1.250016689395999,-0.8124955296473786,75.12570327700718,68.76017837578051,-0.5786235312220427,-1.2678470099289356,-2.9461549520885484,-1.9940921844331498,16.487900269467737,0.6100006103515554,0.6525230628380001,1.0735012054443374,-0.7753135019560773,2.922315912844752,0.14909385174412648,1.9979085591445482,-1.6530928914351648,42.96890133961192,-20.55836902772424,0.9244073537002091,2,-0.5350017547607422,-1.6650009155273438,-3.897500991821289,-2.9450016021728516,2.789997100830071,2,0.07617923174518948,-1.0869586850878212,42.88999938964844,1.0800018310546875,42.43000030517578,1.185166608975794,42.77999877929688,0.07617923174518948
9307,2017-02-09,42.540000915527344,42.77999877929688,42.31999969482422,42.400001525878906,5138400.0,0.0033018722785420618,-2.0666293677839853,-0.5384626670774829,75.6158496366632,71.16987162938494,-0.5262733819899807,-1.3627263942925651,-3.0272800832389493,-2.145059271921582,16.574962308505054,0.45999908447266336,0.7203806031534441,1.140500640869142,-0.7811922793729877,3.062193561111272,0.1796541807480736,2.1013471009902105,-1.5547830377164544,34.444538634340965,-33.20315351386875,0.9608464601210664,2,-0.6750011444091797,-1.4850006103515625,-4.002499580383301,-3.085000991821289,2.4399986267089844,3,0.07475317904882961,1.250016689395999,42.400001525878906,-1.0869586850878212,42.88999938964844,1.0800018310546875,42.43000030517578,0.07475317904882961
9308,2017-02-10,42.7400016784668,42.79999923706055,42.47999954223633,42.7400016784668,3692400.0,0.004701475285263879,4.33354526958291,0.0,78.98558336420102,73.84898034268193,-0.5067933048959787,-1.4794886056808991,-3.164546253589805,-2.3519423479263324,16.936061210344747,0.31999969482421875,0.8275874345003587,1.2395013809204087,-0.7431867165045531,3.2221894783453706,0.24815733220793135,2.230845429632886,-1.5403054816254738,68.00028483072916,-5.9790835326811305,0.9913440487124802,2,-0.8750019073486328,-1.6850013732910156,-4.040000915527344,-3.285001754760742,2.05999755859375,4,0.06527835730609577,-2.0666293677839853,42.540000915527344,1.250016689395999,42.400001525878906,-1.0869586850878212,42.88999938964844,0.06527835730609577
9309,2017-02-13,43.22000122070313,43.22000122070313,42.86000061035156,43.0,5672400.0,0.011230686087646324,2.272714662227624,100.0,81.69939637927287,76.47627933473362,-0.7155881364708918,-1.8752769745417623,-3.553663092214258,-2.8345062093994713,16.88577172005109,0.47999954223633523,0.8933756366274537,1.6050008773803768,-0.4997058985073579,3.7097076532681115,0.5526474894365094,2.657354265324244,-1.8272745367344214,100.0,18.325563488446562,1.0523533879438685,2,-0.8900012969970774,-1.9850006103515696,-4.51250076293946,-3.7650012969970774,1.5900001525878835,0,0.036557102538918196,4.33354526958291,42.7400016784668,-2.0666293677839853,42.540000915527344,1.250016689395999,42.400001525878906,0.036557102538918196
9310,2017-02-14,43.650001525878906,43.72999954223633,42.959999084472656,43.0099983215332,8458800.0,0.00994910441996466,-1.08107759798337,2.9090893327783776,83.26698131631551,78.08718820878903,-0.9508584531667381,-2.2015661724240445,-3.870758385921768,-3.270025208582183,17.234287494832152,0.7700004577636719,1.0463677570413026,1.8975011825561552,-0.3640021326970526,4.159004497809363,0.7667495249295513,3.028252840182759,-2.0380018975020633,94.48289832653262,10.831718063720132,1.1307516576266032,2,-0.8600025177001953,-2.160001754760742,-4.289999961853027,-4.195001602172852,1.1199989318847656,1,0.0382588341481549,2.272714662227624,43.22000122070313,4.33354526958291,42.7400016784668,-2.0666293677839853,42.540000915527344,0.0382588341481549
9311,2017-02-15,44.0,44.08000183105469,43.41999816894531,43.5,7946400.0,0.008018292368525692,1.0,0.7812460884647708,82.20344325387643,78.33856437919493,-1.1611644761046875,-2.420485741999464,-4.111128453684572,-3.62835337287369,17.641759899812275,0.660003662109375,1.2235184604753258,2.0854995727539034,-0.3352311048011103,4.506230250308917,0.8751342339763966,3.2958649115314103,-2.0914803836828284,95.45444693459103,12.260687553778126,1.2103653387775075,2,-0.8449993133544922,-2.3349990844726562,-4.604998588562012,-4.545000076293945,0.7299995422363281,2,0.02227271686900756,-1.08107759798337,43.650001525878906,2.272714662227624,43.22000122070313,4.33354526958291,42.7400016784668,0.02227271686900756
9312,2017-02-16,44.20000076293945,44.209999084472656,43.7400016784668,44.0,8975500.0,0.004545471884987551,3.2727540705033724,0.40000152587890625,82.78693714574264,78.77975158235016,-1.2671016373928623,-2.446644045075999,-4.21400254250166,-3.835126340083349,18.524920688589468,0.4699974060058594,1.3537583184916642,2.0955003738403306,-0.4194028246774124,4.610403572358074,0.8380487745814591,3.352951973099202,-1.9440439922642767,99.42206218619697,15.77107382350573,1.2574515992588713,2,-0.9800014495849609,-2.470001220703125,-4.51500129699707,-4.700000762939453,0.5,3,0.02239814132762663,1.0,44.0,-1.08107759798337,43.650001525878906,2.272714662227624,43.22000122070313,0.02239814132762663
9313,2017-02-17,44.68999862670898,44.70000076293945,44.09000015258789,44.16999816894531,9632000.0,0.011085924328317454,1.2592417295968465,2.599992370634537,84.32840600957934,80.18608278961307,-1.6289782194132059,-2.7441884192246064,-4.598854924464717,-4.320972628156596,19.542797138923422,0.6100006103515625,1.4193728239334007,2.373998260498041,-0.26690580139141673,5.014902322387499,1.0535462295533122,3.69445029144277,-2.082314239550257,99.45640568472734,15.369068099318099,1.320452030944729,2,-1.1999988555908132,-2.7149982452392507,-4.997499465942376,-5.189998626708977,0.010002136230475855,4,0.006489168145868529,3.2727540705033724,44.20000076293945,1.0,44.0,-1.08107759798337,43.650001525878906,0.006489168145868529
9314,2017-02-21,45.0099983215332,45.1500015258789,44.540000915527344,44.650001525878906,11387800.0,0.00716043196817151,-1.1034575745019255,0.6923009206617121,82.92687087224917,80.77101902832304,-1.7260286378792244,-2.8421009088873745,-4.809757160547171,-4.645296488087112,20.965523669572498,0.6100006103515554,1.421887376443209,2.460498046875003,-0.26910118141513806,5.190097275165144,1.0956984327299324,3.8252976610200733,-1.9838506592183336,93.6071667456317,10.960782332525923,1.3647996141450718,2,-1.2949981689453125,-2.80999755859375,-5.282499313354492,-5.509998321533203,-0.3400001525878906,1,-0.004665609693484285,1.2592417295968465,44.68999862670898,3.2727540705033724,44.20000076293945,1.0,44.0,-0.004665609693484285
9315,2017-02-22,45.0099983215332,45.11000061035156,44.810001373291016,44.88000106811523,7534600.0,0.0,-1.2222442001751956,0.3611066959129591,80.73398107520475,81.39416100590054,-1.557466076051746,-2.6055214875572545,-4.704857957356097,-4.649025852404357,22.594234143530056,0.2999992370605469,1.440740741111881,2.2254981994628906,-0.5015622380746763,4.9525586370004575,0.8619679806941107,3.5890284182316705,-1.559079886505529,91.90734493175492,10.730213961107552,1.3635302187687826,2,-1.2749977111816406,-2.80999755859375,-5.2599992752075195,-5.509998321533203,-0.45999908447265625,2,-0.004443389373478546,-1.1034575745019255,45.0099983215332,1.2592417295968465,44.68999862670898,3.2727540705033724,44.20000076293945,-0.004443389373478546
9316,2017-02-23,45.4000015258789,45.5099983215332,44.849998474121094,45.02999877929688,9459400.0,0.00866481268361019,1.2373015051983656,2.8462351076938486,80.60052049103047,81.94801332305246,-1.650762320175751,-2.7348603797712414,-5.000031026601043,-5.026956319743171,24.93760581841515,0.6599998474121094,1.526439735012005,2.3610013961791907,-0.34366813126929685,5.065670923627678,1.008666632454947,3.7133361599034345,-1.6092664726809787,93.78547998465457,14.148623371407155,1.3523347637242422,2,-1.4050025939941335,-3.0200023651122976,-5.370001792907708,-5.900001525878899,-0.9900016784667898,3,-0.013876675042755582,-1.2222442001751956,45.0099983215332,-1.1034575745019255,45.0099983215332,1.2592417295968465,44.68999862670898,-0.013876675042755582
9317,2017-02-24,45.68000030517578,45.68000030517578,45.22999954223633,45.290000915527344,7608600.0,0.006167373786039931,1.307699831761806,1.0540445800771587,81.65944538562627,82.24510910321082,-1.607564035281456,-2.785955154251127,-5.179990868560402,-5.30670373094047,27.331268012257254,0.4500007629394531,1.560331756794497,2.4050001144409165,-0.3589060822689376,5.168906311150771,1.0230470160859895,3.7869532127958436,-1.5454125983108042,100.0,20.313730597086575,1.3819530983549277,2,-1.4099998474121094,-3.2150001525878906,-5.65000057220459,-6.180000305175781,-1.2099990844726491,4,-0.020796864198615483,1.2373015051983656,45.4000015258789,-1.2222442001751956,45.0099983215332,-1.1034575745019255,45.0099983215332,-0.020796864198615483
9318,2017-02-27,45.459999084472656,45.56000137329102,45.18999862670898,45.5099983215332,6142600.0,-0.0048161387748107964,3.933194313760117,-0.12820337258891193,84.04495345208909,82.50572655574595,-1.0741099844237212,-2.334374600990543,-4.868181589945237,-5.0918793184324755,29.597379468398984,0.490001678466804,1.6479569894083212,1.9619989395141602,-0.7482198382589047,4.672217717287225,0.6068895506276277,3.3171083284006926,-1.016328857945517,80.70163697447498,0.08158817909037452,1.355109388886532,2,-1.1399993896484375,-2.9949989318847656,-5.2599992752075195,-5.959999084472656,-1.279998779296875,0,-0.016717957255586224,1.307699831761806,45.68000030517578,1.2373015051983656,45.4000015258789,-1.2222442001751956,45.0099983215332,-0.016717957255586224
9319,2017-02-28,45.08000183105469,45.43000030517578,44.83000183105469,45.40999984741211,14211400.0,-0.008358936671157169,2.2432443578402563,6.600061036087586,75.05726416939021,81.59353576164314,-0.4498296292239985,-1.722123125693912,-4.37891151997929,-4.712135865572634,31.906093805050308,0.6299972534179688,1.7278467056978926,1.3785015106201186,-1.150256765654845,3.9072597868950822,0.11412237248264034,2.642880648757597,-0.38906558879781983,31.034573476859666,-46.90914139372099,1.2643791381374818,2,-0.5300025939941406,-2.615001678466797,-4.735001564025879,-5.5800018310546875,-1.2800025939941406,1,-0.008429482091401819,3.933194313760117,45.459999084472656,1.307699831761806,45.68000030517578,1.2373015051983656,45.4000015258789,-0.008429482091401819
9320,2017-03-01,45.59000015258789,45.70000076293945,45.18999862670898,45.36999893188477,8886300.0,0.011313183247962488,1.318178665556975,-0.6666743731720917,86.33259501342965,82.05233040159351,-0.732756555361135,-2.03563091974857,-4.775004022144756,-5.229643975284063,33.6583722254353,0.6199989318847656,1.8020335357275243,1.6974998474121108,-0.7937715467627484,4.18877124158697,0.4518641503246812,2.9431355444995404,-0.7599983215332031,87.35623616074365,4.782375180065046,1.2456356970874307,3,-0.8699989318847656,-3.114999771118164,-5.255000114440918,-6.090000152587891,-1.9200019836425781,2,-0.02017990744819853,2.2432443578402563,45.08000183105469,3.933194313760117,45.459999084472656,1.307699831761806,45.68000030517578,-0.02017990744819853
9321,2017-03-02,45.68999862670898,45.84000015258789,45.349998474121094,45.5,11164100.0,0.0021934300018950914,1.0,0.863625329449295,86.2069146953719,82.43232790710785,-0.6345477874203951,-1.9721114408796367,-4.730828661105839,-5.340319429084495,34.95580906856717,0.4900016784667969,1.8263684052917952,1.6294984817504812,-0.871266761898589,4.130263725399551,0.3791158599259461,2.8798811035750163,-0.8599967956542898,85.14833909315738,-3.3684160403885244,1.2503826218245362,3,-0.7249984741210866,-3.144998550415032,-5.42499923706054,-6.189998626708977,-1.8599967956542898,3,-0.0249507424800407,1.318178665556975,45.59000015258789,2.2432443578402563,45.08000183105469,3.933194313760117,45.459999084472656,-0.0249507424800407
9322,2017-03-03,45.25,45.56000137329102,45.11000061035156,45.41999816894531,6789600.0,-0.009630086231864454,-1.0000169543250799,-0.8947336719738525,77.34207418476305,81.65606881546161,-0.03346242280246514,-1.407372679886464,-4.1565336247340525,-4.913664747410699,35.760171651945086,0.5799980163574148,1.7918993200235676,1.064499855041504,-1.4102431552617531,3.539242865344761,-0.17287165011012462,2.3018713601931324,-0.21799850463867188,41.58404622967537,-47.48195777338828,1.2373715051516299,3,-0.05999946594238281,-2.104999542236328,-5.217499732971191,-5.75,-1.6599998474121094,4,-0.01856353928371024,1.0,45.68999862670898,1.318178665556975,45.59000015258789,2.2432443578402563,45.08000183105469,-0.01856353928371024
9323,2017-03-06,45.13000106811523,45.38000106811523,44.86000061035156,44.9900016784668,6001300.0,-0.0026519100969010223,-1.599992370634537,-0.8235346916793407,72.57687351143095,80.50606910870403,0.17379048143364173,-1.161859665337964,-3.896028042858198,-4.8163055881932095,36.13583496830234,0.5200004577636648,1.7537392952355404,0.827000808715816,-1.5892249981141546,3.2432266155457867,-0.3811120946991693,2.0351137121308014,0.7099990844726634,29.702944120256884,-55.58488963766665,1.2081129034149851,3,0.19499969482422586,-1.910001754760735,-5.097500801086419,-5.630001068115227,-1.5499992370605398,0,-0.014624414619799131,-1.0000169543250799,45.25,1.0,45.68999862670898,1.318178665556975,45.59000015258789,-0.014624414619799131
9324,2017-03-07,45.0,45.15999984741211,44.66999816894531,44.810001373291016,6476300.0,-0.0028805908495108667,-1.0850911865204653,1.3571389645777256,67.17558511547008,78.99958066873351,0.33774123780686693,-0.8742730811695694,-3.6257460002112794,-4.672566955611174,36.8839444809237,0.4900016784667969,1.6923773521803938,0.5684997558593778,-1.696967959245356,2.8339674709641116,-0.564234101692989,1.7012336134117447,0.8204001617431658,28.205236885777722,-53.60950688227213,1.132733857552368,3,0.25499916076660156,-1.7800006866455078,-4.979999542236328,-5.5,-1.5200004577636719,1,-0.018222215440538148,-1.599992370634537,45.13000106811523,-1.0000169543250799,45.25,1.0,45.68999862670898,-0.018222215440538148
9325,2017-03-08,45.36000061035156,45.459999084472656,44.91999816894531,45.02999877929688,6398500.0,0.008000013563367991,1.0377439972361375,1.73686429618323,67.25891371995445,77.51717991639174,0.03644183028918491,-1.0959283085945088,-3.840001979136936,-5.013723057398522,37.571155879923964,0.5400009155273438,1.5749186137122635,0.8050003051757812,-1.3743031370424035,2.984303747393966,-0.2846514159333111,1.8946520262848736,0.4143834716796917,58.97446765500849,-20.242708781187723,1.0896517211090917,3,-0.10500144958496094,-2.1400012969970703,-5.340000152587891,-5.8600006103515625,-2.69000244140625,2,-0.03439156420414613,-1.0850911865204653,45.0,-1.599992370634537,45.13000106811523,-1.0000169543250799,45.25,-0.03439156420414613
9326,2017-03-09,45.63000106811523,45.7400016784668,45.349998474121094,45.36000061035156,5691000.0,0.005952390964078846,-1.6896334004182945,0.8181786655569387,67.83045217067036,75.98062511472997,-0.22071246693939628,-1.1716069525830832,-3.962306279186791,-5.263117653934948,38.73805861129865,0.3900032043457031,1.4662149813234038,0.9135007858276296,-1.0626431809292924,2.8896447525845517,-0.07457119755083141,1.9015727692060906,-0.9600028991699148,89.71960284496984,12.518787443995961,0.9880719833784615,3,-0.3750019073486257,-1.9900016784667898,-5.445000648498528,-6.045000076293938,-2.3199996948242116,3,-0.04295425933135688,1.0377439972361375,45.36000061035156,-1.0850911865204653,45.0,-1.599992370634537,45.13000106811523,-0.04295425933135688
9327,2017-03-10,45.72000122070313,45.84000015258789,45.5099983215332,45.77000045776367,6105900.0,0.0019723898856272015,2.473728592366535,-0.1851820455219554,64.26597656865054,73.78296101657013,-0.34021949367596704,-1.0657983041517625,-3.90632212523834,-5.328745667696218,39.952096717291994,0.3300018310546875,1.3938472437881728,0.844500923156744,-0.8914158335946567,2.5804176799081446,-0.02345745521895992,1.7124593015324479,-1.0286029815673885,89.74369842423987,14.723639672103744,0.8679583783757012,3,-0.46500205993653054,-1.87500190734864,-5.202501296997077,-5.845001220703132,-2.290000915527351,4,-0.04133856822367288,-1.6896334004182945,45.63000106811523,1.0377439972361375,45.36000061035156,-1.0850911865204653,45.0,-0.04133856822367288
9328,2017-03-13,45.52999877929688,45.77999877929688,45.22999954223633,45.6500015258789,7040500.0,-0.004155783821812586,1.8947537494728948,2.400091554131437,57.471271927661164,71.82896187860024,-0.15560713330817322,-0.6915134454586109,-3.5572830206323545,-5.112035069697534,41.00620167597809,0.549999237060554,1.2878689407902684,0.5149986267089943,-0.9208208095748773,1.950818062992866,-0.20291109143294506,1.2329083448509337,-0.7926564636230538,73.50420105050776,0.8007816320210424,0.717909718141936,3,-0.27499961853028054,-1.4949989318847727,-4.802497863769538,-5.444997787475593,-1.9399986267089915,0,-0.04260923959416263,2.473728592366535,45.72000122070313,-1.6896334004182945,45.63000106811523,1.0377439972361375,45.36000061035156,-0.04260923959416263
9329,2017-03-14,44.79999923706055,45.25,44.77000045776367,45.18999862670898,7504500.0,-0.01603337495735402,-1.1333457665050355,3.249920528959573,47.50594857315794,67.51489005190338,0.5928406534050978,0.171729414595454,-2.6763518999957085,-4.368562050699573,41.384091308431,0.7599983215332102,1.1209186108064557,-0.2940008163452177,-1.4630649896570134,0.875063356966578,-0.8785329030011155,0.29053127031068016,1.0400009155273438,2.8036250329775325,-64.68348495975202,0.5845320866558987,3,0.4549999237060547,-0.7649993896484375,-3.902498245239258,-4.54499816894532,-0.8199996948242188,1,-0.027232085419247598,1.8947537494728948,45.52999877929688,2.473728592366535,45.72000122070313,-1.6896334004182945,45.63000106811523,-0.027232085419247598
9330,2017-03-15,45.31999969482422,45.4000015258789,44.86000061035156,44.959999084472656,6844400.0,0.011607153272750637,1.0769095337304793,-0.9230799327047392,49.07831914100688,63.38949054586283,0.03409877112313353,-0.22845720218344923,-3.039490189338565,-4.853406578928727,41.37949597355378,0.6000022888183523,0.9664119880733466,0.14249973297118856,-0.8109843868958393,1.0959838528382164,-0.33424232696232536,0.6192417929047025,0.4986004638671844,51.40181251648877,-12.231680541645147,0.4767420599335135,3,-0.06500053405761719,-1.260000228881836,-4.414999008178711,-5.0649986267089915,-1.7900009155273366,2,-0.04060018016279965,-1.1333457665050355,44.79999923706055,1.8947537494728948,45.52999877929688,2.473728592366535,45.72000122070313,-0.04060018016279965
9331,2017-03-16,44.97999954223633,45.36999893188477,44.61999893188477,45.16999816894531,6704200.0,-0.0075022099487507266,1.5423722238385578,-0.5277730682829653,42.04544173783827,59.467642496204505,0.2936775302730723,0.19892549855011765,-2.5639767915283613,-4.491526743334859,40.92626854973026,0.75,0.8794324406471787,-0.2465003967285142,-1.0309354455884048,0.5379346521313764,-0.6387179211584595,0.14571712770143108,0.8176286224365228,29.50821722490391,-28.30550349280484,0.39221752442994634,3,0.25,-0.9200000762939453,-3.7399988174438477,-4.724998474121101,-0.8499984741211009,3,-0.051356189346376424,1.0769095337304793,45.31999969482422,-1.1333457665050355,44.79999923706055,1.8947537494728948,45.52999877929688,-0.051356189346376424
9332,2017-03-17,45.18999862670898,45.27000045776367,44.77000045776367,45.099998474121094,12277400.0,0.004668721356376526,2.9999389657750584,-0.47368843736820404,46.92482084373534,56.617414422016104,0.08300058350785378,0.070512622558077,-2.643222233324231,-4.674370741012979,40.342393778950225,0.5,0.6914195146662863,-0.0860012054443402,-0.70525103035245,0.5332486194637696,-0.3956261178983951,0.22362370700971468,0.5605243686523522,49.13791118988851,-5.541849691431061,0.3096249124540543,3,0.040000915527350855,-1.1099987030029226,-3.889998435974114,-4.93499755859375,-1.4300003051757741,4,-0.04160206484951767,1.5423722238385578,44.97999954223633,1.0769095337304793,45.31999969482422,-1.1333457665050355,44.79999923706055,-0.04160206484951767
9333,2017-03-20,44.97999954223633,45.22999954223633,44.86999893188477,45.18999862670898,3521600.0,-0.004647025688301998,1.482754991975958,-2.3333192048490012,48.815138029752845,54.5773647458253,0.30115386196076344,0.3197453243308104,-2.3131747551123354,-4.436724974551531,39.34584519707822,0.3600006103515554,0.48260684186364244,-0.3105003356933622,-0.883855718116564,0.2628550467298396,-0.5971780269049631,-0.0238226444817613,0.7253024905859391,46.153770913519075,-11.04119394428546,0.2866776912115993,3,0.25,-0.8199996948242188,-3.5199995040893555,-4.724998474121101,-1.1800003051757812,0,-0.03445974328223578,2.9999389657750584,45.18999862670898,1.5423722238385578,44.97999954223633,1.0769095337304793,45.31999969482422,-0.03445974328223578
9334,2017-03-21,44.79999923706055,45.38000106811523,44.599998474121094,45.1500015258789,5567100.0,-0.004001785393678348,-1.0799963379092323,1.6666848319709582,39.84574499382191,51.53145710958836,0.5026607073560783,0.5093194374849901,-2.047559428486707,-4.226331213594371,37.79410853996069,0.7800025939941335,0.3325550339884771,-0.48000068664551065,-1.0819628552256404,0.12196148193461909,-0.7809817709355755,-0.17901960235544578,0.8618906717242183,25.00000000000022,-27.207427988932196,0.30098108429006576,3,0.4200000762939453,-0.4499988555908203,-3.339999198913574,-4.54499816894532,-1.1499977111816406,1,-0.027008908595509307,1.482754991975958,44.97999954223633,2.9999389657750584,45.18999862670898,1.5423722238385578,44.97999954223633,-0.027008908595509307
9335,2017-03-22,44.810001373291016,45.06999969482422,44.59000015258789,44.93999862670898,5198900.0,0.00022326197323230268,1.4615399663523612,0.3714182951684323,38.42109806976481,48.26375109837663,0.4542006629212665,0.5096982888392461,-1.968775697912676,-4.201900734846248,36.15173907373467,0.4799995422363281,0.22298479270932603,-0.4599987030029311,-1.0869714602653744,0.16697405425951217,-0.7734850816341563,-0.14651232437170592,0.7881750494139297,27.848223512028603,-19.358273516397297,0.31348637863122314,3,0.404998779296875,-0.4100017547607422,-3.027501106262207,-4.510000228881836,-1.1700019836425781,2,-0.018522691488900733,-1.0799963379092323,44.79999923706055,1.482754991975958,44.97999954223633,2.9999389657750584,45.18999862670898,-0.018522691488900733
9336,2017-03-23,44.77000045776367,44.9900016784668,44.59000015258789,44.709999084472656,3952800.0,-0.0008926782928238008,-1.666683620919853,-0.4615587769235536,42.94119429008034,45.89433084520216,0.4016156830063622,0.5271061152854273,-1.856353989483651,-4.132619429319874,34.14800458836279,0.40000152587890625,0.15338578985382867,-0.4684995651245103,-1.1303080374190415,0.19330890717002092,-0.7994038012717795,-0.13759532897724114,0.7475218633319116,22.78482235120304,-24.094663670807584,0.3309042361472659,3,0.41499900817871094,-0.1400012969970703,-2.6300010681152344,-4.215000152587891,-1.2900009155273438,3,-0.027697155813894092,1.4615399663523612,44.810001373291016,-1.0799963379092323,44.79999923706055,1.482754991975958,44.97999954223633,-0.027697155813894092
9337,2017-03-24,44.72999954223633,45.1500015258789,44.599998474121094,44.7599983215332,4753200.0,-0.000893475879346517,-2.7931125200599336,-0.4999682115836989,43.97589392407401,44.39484440035914,0.32007600285181326,0.5188899185749918,-1.736134001405162,-4.051298105321763,32.018788182320876,0.5500030517578054,0.050998014319375784,-0.4610004425048828,-1.125748883026823,0.20374799801705734,-0.7933746627658564,-0.12862622224390918,0.7133210053786385,17.721421190377477,-30.036539582697934,0.33237422026097013,3,0.2650012969970703,0.060001373291015625,-2.3199987411499023,-3.999998092651367,-1.1300010681152344,4,-0.013413782254894757,-1.666683620919853,44.77000045776367,1.4615399663523612,44.810001373291016,-1.0799963379092323,44.79999923706055,-0.013413782254894757
9338,2017-03-27,44.70000076293945,44.79999923706055,44.38999938964844,44.52999877929688,6914700.0,-0.0006706635279204454,1.2162217892012825,-5.666963377415836,45.34163403841939,44.154365007610416,0.24580741163243403,0.5154600904632645,-1.6130051232215976,-3.974943733609649,29.703617406798898,0.4099998474121094,-0.08468217968771086,-0.4529993057251005,-1.1395344156187903,0.23353580416858932,-0.796266860671949,-0.10973175077825204,0.6750541530733472,31.313216940309946,-18.136547520994117,0.3432675549468459,3,0.19499969482421875,0.2649993896484375,-2.225001335144043,-3.8850021362304688,-0.979999542236321,0,-0.021029137032713474,-2.7931125200599336,44.72999954223633,-1.666683620919853,44.77000045776367,1.4615399663523612,44.810001373291016,-0.021029137032713474
9339,2017-03-28,44.70000076293945,44.77999877929688,44.2599983215332,44.7400016784668,5377400.0,0.0,7.667026958290038,-0.2352967575451686,38.46155898166415,42.97472498990567,0.25717567917501327,0.511770418576809,-1.524724817356919,-3.9250837328251293,27.926257426629732,0.520000457763679,-0.21253600154682317,-0.4339992523193388,-1.1494643949487724,0.28146589031009484,-0.791731823634052,-0.07626668100462553,0.576548600436908,49.438298565422215,1.1440491496653422,0.3577325713147164,3,0.11999893188476562,0.34999847412109375,-1.9675006866455078,-3.6400012969970703,-0.1100006103515625,1,-0.02013426198026136,1.2162217892012825,44.70000076293945,-2.7931125200599336,44.72999954223633,-1.666683620919853,44.77000045776367,-0.02013426198026136
9340,2017-03-29,44.66999816894531,44.84000015258789,44.36999893188477,44.66999816894531,4186900.0,-0.0006711989593300993,1.76468080332095,-0.0,31.679379865729004,41.82294033744908,0.20705305284285913,0.4946771661455358,-1.4040033033136226,-3.8393009354023633,25.875895109775627,0.4700012207031179,-0.3047681380120295,-0.4180017471313491,-1.1283049684689317,0.29230147420623354,-0.7731533578001404,-0.06285013646255777,0.484565069409868,46.0672327256989,2.8885475023731573,0.355151610668791,3,0.15000152587890625,0.3800010681152344,-1.7124977111816406,-3.384998321533203,-0.029998779296875,2,-0.022834042643312902,7.667026958290038,44.70000076293945,1.2162217892012825,44.70000076293945,-2.7931125200599336,44.72999954223633,-0.022834042643312902
9341,2017-03-30,44.54999923706055,44.65999984741211,44.36000061035156,44.63000106811523,4411600.0,-0.0026863428879249085,3.285722070844687,-100.0,27.92453536361171,39.71179750632424,0.29015482704684814,0.5532569477915885,-1.1882960095873614,-3.658543813663286,23.59683178314147,0.30999755859375,-0.30421367329542903,-0.48100070953368856,-1.1705593810957993,0.20855796202842214,-0.8257800453147439,-0.1362213737526332,0.49721621127599747,32.584255215186985,-4.509940506457411,0.3447793357810538,3,0.2700004577636719,0.5,-1.582498550415039,-3.2649993896484375,0.13000106811523438,3,-0.020426484017873836,1.76468080332095,44.66999816894531,7.667026958290038,44.70000076293945,1.2162217892012825,44.70000076293945,-0.020426484017873836
9342,2017-03-31,44.40999984741211,44.81999969482422,44.33000183105469,44.33000183105469,7146500.0,-0.003142522829315153,-11.250250345715513,-0.9999523173756372,28.46157796280653,37.45029083221909,0.3440571020334673,0.6609881873931016,-0.9406362158515549,-3.4693201556125928,21.81301401741711,0.48999786376953125,-0.3572200967472483,-0.5790000915527358,-1.3132713886437841,0.15527120553831253,-0.9461357400982564,-0.2118644430072152,0.542749545708034,25.862250401199656,-6.352597887543549,0.3671356485455231,3,0.4099998474121094,0.6399993896484375,-1.2225008010864258,-2.7049999237060547,0.2599983215332031,4,-0.020941236396558427,3.285722070844687,44.54999923706055,1.76468080332095,44.66999816894531,7.667026958290038,44.70000076293945,-0.020941236396558427
9343,2017-04-03,44.47000122070313,44.61000061035156,44.08000183105469,44.41999816894531,7955000.0,0.0013510779891281466,2.2120959911222084,0.6250536455105556,41.45084684122014,37.628635481930004,0.22809079230885487,0.5786750235425941,-0.8919944361046106,-3.4915433327732828,20.24308378826299,0.529998779296875,-0.3489293534313802,-0.4859987258911076,-1.2522172553119546,0.2802198035297394,-0.8691079906015275,-0.10288946118068765,0.3996180438265782,51.31582249572194,14.745293387673541,0.38310926471042256,4,0.14500045776366477,0.48999977111815696,-1.1025009155273509,-2.6800003051757884,0.029998779296867895,0,-0.019563812068820186,-11.250250345715513,44.40999984741211,3.285722070844687,44.54999923706055,1.76468080332095,44.66999816894531,-0.019563812068820186
9344,2017-04-04,44.18000030517578,44.54999923706055,44.0099983215332,44.52999877929688,5399200.0,-0.0065212706896068395,1.7692397981141672,-6.999542264265244,16.47069647208771,35.18970197107699,0.4703593911198709,0.8475480195877196,-0.49061170095154694,-3.1645880356128657,18.911055621040624,0.5400009155273438,-0.3938813990743526,-0.7349996566772461,-1.5754633043132245,0.10546399095873227,-1.1552314804952317,-0.31476783285926047,0.6399993896484375,20.48212151852192,-13.625252467149274,0.42023182381798757,4,0.39999961853027344,0.7449989318847656,-0.7875003814697266,-2.3899993896484375,-0.31999969482421875,1,-0.01041193031451293,2.2120959911222084,44.47000122070313,-11.250250345715513,44.40999984741211,3.285722070844687,44.54999923706055,-0.01041193031451293
9345,2017-04-05,43.79999923706055,44.540000915527344,43.70000076293945,44.16999816894531,7762300.0,-0.008601201120198243,-1.947390259735914,1.057144414168916,16.09205230064981,32.20646397225138,0.773351169644549,1.1643839050602054,-0.0003809087048480819,-2.753299186940424,17.361932959932393,0.8400001525878906,-0.4490791446208391,-1.0370006561279297,-1.9861079102444066,-0.08789340201145279,-1.5115542831861646,-0.5624470290696948,0.8904002380371097,8.928443704210817,-24.696545038602085,0.474553627058237,4,0.6250019073486328,0.970001220703125,-0.2924995422363281,-2.009998321533203,0.15999984741210938,2,0.018036550896989523,1.7692397981141672,44.18000030517578,2.2120959911222084,44.47000122070313,-11.250250345715513,44.40999984741211,0.018036550896989523
9346,2017-04-06,43.66999816894531,43.810001373291016,43.349998474121094,43.810001373291016,6067300.0,-0.0029680609675727387,5.571319582572682,0.3783881311022445,4.217059892775723,27.78881574655157,0.8168033138067372,1.2016255718341142,0.24061195789649048,-2.6010709233377867,15.683129534190964,0.4600028991699219,-0.45641130325970636,-1.0690015792846665,-2.076320412084918,-0.06168274648441496,-1.5726609956847923,-0.5653421628845408,0.8800010681152344,21.768668645809548,-9.485327162392167,0.5036594164001268,4,0.4250011444091797,0.9250011444091797,-0.07249736785888672,-1.8699970245361328,0.37000274658203125,3,0.022212073766307405,-1.947390259735914,43.79999923706055,1.7692397981141672,44.18000030517578,2.2120959911222084,44.47000122070313,0.022212073766307405
9347,2017-04-07,43.83000183105469,43.95000076293945,43.56999969482422,43.61999893188477,5327800.0,0.003663926467099232,-1.4516089337353104,-1.499986376392963,14.28605276563512,24.338195605131098,0.5763150151570073,0.9410142173035112,0.1747931863252674,-2.7301867422009565,13.702443451421493,0.3800010681152344,-0.45891006292207237,-0.8144979476928711,-1.7883769833709025,0.15938108798516026,-1.3014374655318903,-0.32755842985385186,0.7099990844726562,38.09543993073006,8.36569657221252,0.48693951783901657,4,0.2649974822998047,0.7649974822998047,-0.07500171661376953,-1.960000991821289,-0.14000320434571023,4,0.019393074118442044,5.571319582572682,43.66999816894531,-1.947390259735914,43.79999923706055,1.7692397981141672,44.18000030517578,0.019393074118442044
9348,2017-04-10,43.59000015258789,43.959999084472656,43.540000915527344,43.83000183105469,4321300.0,-0.0054757396404384595,-1.4705763556193832,-1.1428493578681973,13.772773787987092,21.59499725027809,0.7177878218398419,1.0837905426091368,0.5068432569120063,-2.445370141183247,12.221722665229276,0.4199981689453125,-0.4936574440158381,-0.9574996948242216,-1.946361138436366,0.03136174878792275,-1.4519304166302902,-0.463068973018153,0.7120002746582017,20.000127156494678,-9.90126215883274,0.49443072180607184,4,0.5049991607666016,1.0049991607666016,0.5775003433227539,-1.7199993133544922,-0.5099983215332031,0,0.024776279251591316,-1.4516089337353104,43.83000183105469,5.571319582572682,43.66999816894531,-1.947390259735914,43.79999923706055,0.024776279251591316
9349,2017-04-11,43.58000183105469,43.599998474121094,43.150001525878906,43.22000122070313,4871900.0,-0.00022937190865346402,1.2500190737773709,-1.4999920527695803,13.173878382669344,19.53883041882702,0.6171016320317761,1.0516205305322401,0.6103493025385163,-2.399900037372362,11.790790643483856,0.4499969482421875,-0.5365183925562604,-0.9064981460571317,-1.9769284403532197,0.1639321482389562,-1.4417132932051757,-0.3712829989090878,0.5315982055664037,30.935287337395028,0.7422055165222439,0.5352151471480437,4,0.404998779296875,0.9149990081787109,0.6924982070922852,-1.710000991821289,-0.6000022888183594,1,0.021110558290287518,-1.4705763556193832,43.59000015258789,-1.4516089337353104,43.83000183105469,5.571319582572682,43.66999816894531,0.021110558290287518
9350,2017-04-12,43.47999954223633,43.59000015258789,43.18999862670898,43.31999969482422,4778900.0,-0.0022946829879915143,1.1052652712945212,0.4444432670707501,12.716973310519094,17.849101301816727,0.5929007576124619,1.0611103977274468,0.780124317921917,-2.266882749243244,11.156065073969534,0.40000152587891336,-0.5923652957614678,-0.9145004272460966,-1.9994880467630338,0.17048719227084064,-1.4569942370045652,-0.372006617487628,0.4799995422363281,40.74061864215206,9.213444383589476,0.5424938097584687,4,0.5050010681152344,1.0150012969970703,0.7574996948242188,-1.6099987030029297,-0.31999969482421875,2,0.008739675071663733,1.2500190737773709,43.58000183105469,-1.4705763556193832,43.59000015258789,-1.4516089337353104,43.83000183105469,0.008739675071663733
9351,2017-04-13,42.66999816894531,42.959999084472656,42.38999938964844,42.400001525878906,11427000.0,-0.018629286610368556,-2.9310199679040276,1.6874806284719739,8.800161132075132,15.664499431735457,1.2384114075595463,1.780464291101957,1.6338714134388965,-1.4352668438285718,11.345963165801571,1.0900001525878906,-0.6539154967825027,-1.60900173187256,-2.903197888161664,-0.31480557558345623,-2.256099810017112,-0.9619036537280081,1.1280014038085966,17.83432061929314,-14.801411599904466,0.6470980781445523,4,0.8300018310546875,1.4450016021728516,1.5675010681152344,-0.7999973297119141,1.0600013732910156,3,0.0302320358772874,1.1052652712945212,43.47999954223633,1.2500190737773709,43.58000183105469,-1.4705763556193832,43.59000015258789,0.0302320358772874
9352,2017-04-17,43.310001373291016,43.38000106811523,42.310001373291016,42.66999816894531,8068500.0,0.01499890395616399,1.743579836946719,2.3704117098533444,27.652856960621833,14.131389445002315,0.476023208601589,1.0460251132758742,1.0324128986652212,-2.0409325740248647,11.197055741273362,1.0699996948242116,-0.6879489221927599,-0.8749986648559585,-2.1636783250353204,0.4136809953234035,-1.5193384949456359,-0.23065883476628102,0.279998779296875,60.60614467664038,26.654604830509037,0.6443398300896797,4,0.11999893188476562,0.7649993896484375,1.137497901916504,-1.4350013732910156,0.3699989318847656,0,0.01685521863516981,-2.9310199679040276,42.66999816894531,1.1052652712945212,43.47999954223633,1.2500190737773709,43.58000183105469,0.01685521863516981
9353,2017-04-18,43.43000030517578,43.59000015258789,42.959999084472656,43.09000015258789,10131200.0,0.0027706979468895554,-1.0999955495368339,0.5312475785734295,30.34064027569633,15.67249431206994,0.21566555580242408,0.8473966532186807,0.9521806641459207,-2.1242702418714074,10.880419864886376,0.6300010681152344,-0.704076094032267,-0.6774997711181641,-1.9512160924806494,0.5962165502443213,-1.3143579317994067,-0.04064161043692138,-1.1199989318847656,86.82181775168927,52.56430902145427,0.6368581606812438,4,-0.0049991607666015625,0.6149997711181641,1.1199989318847656,-1.4699993133544922,0.09999847412110086,1,0.0059866064864431134,1.743579836946719,43.310001373291016,-2.9310199679040276,42.66999816894531,1.1052652712945212,43.47999954223633,0.0059866064864431134
9354,2017-04-19,43.59000015258789,44.0,43.11999893188477,43.77999877929688,13454600.0,0.0036840857998576837,1.7936494480808247,-0.5588192395292426,33.92865860512015,17.65433945701109,-0.04115497763404363,0.6240965507049197,0.8459098526530227,-2.219800777101895,10.787645512576184,0.8800010681152273,-0.7147280940282457,-0.4569999694824247,-1.7069451652369452,0.7929452262720957,-1.081972567359685,0.1679726283948355,-1.279998779296875,75.73963428535313,41.200682968606955,0.6249725978772614,4,-0.4349994659423828,0.2650012969970703,1.0549993515014648,-1.6299991607666016,0.3600006103515625,2,-0.01169989263014315,-1.0999955495368339,43.43000030517578,1.743579836946719,43.310001373291016,-2.9310199679040276,42.66999816894531,-0.01169989263014315
9355,2017-04-20,43.97999954223633,44.150001525878906,43.52000045776367,43.68999862670898,5871900.0,0.008946992160661527,-1.0000121102028459,-1.5263316401308855,42.148791596345504,21.86897631296329,-0.4502888693581468,0.1778454888907106,0.5004496880436164,-2.5564596298837756,10.611398168710956,0.6300010681152344,-0.7755563585084673,-0.025500488281252842,-1.22278665028594,1.1717856737234342,-0.6241435692835964,0.5731425927210907,-1.6023982238769534,90.76076252474888,53.66230415689128,0.5986430810023421,4,-0.7499980926513672,-0.12499809265136719,0.6649999618530273,-2.019998550415039,0.7299995422363281,3,-0.022737608240301244,1.7936494480808247,43.59000015258789,-1.0999955495368339,43.43000030517578,1.743579836946719,43.310001373291016,-0.022737608240301244
9356,2017-04-21,43.52999877929688,43.97999954223633,43.43000030517578,43.93999862670898,7519800.0,-0.010231941055553806,1.2448871554133483,-1.413788113966926,38.8325131117655,24.596360795866666,-0.02484853852355684,0.5588371464796111,1.006475442647762,-2.058067630538808,10.48048212151641,0.5499992370605469,-0.7811803654884102,-0.41350116729735475,-1.5718900265352218,0.7448876919405123,-0.9926955969162847,0.16569326232157522,-1.046053448486333,66.30420134965675,26.63669175847607,0.5791944296189329,4,-0.29999732971192117,0.3150024414062429,1.12750053405761,-1.5549983978271555,1.470001220703118,4,-0.008499860837596573,-1.0000121102028459,43.97999954223633,1.7936494480808247,43.59000015258789,-1.0999955495368339,43.43000030517578,-0.008499860837596573
9357,2017-04-24,44.13000106811523,44.2599983215332,43.84000015258789,44.06999969482422,6727000.0,0.013783650485736043,1.6250223520295644,-0.14634486736942737,46.20536797657358,28.199982372376272,-0.6457256746877817,-0.09319861060406964,0.46611204919734206,-2.598992248296504,9.952202249105804,0.729999542236321,-0.7430152076706023,0.21650104522704083,-0.8858465649277463,1.318848655381828,-0.33467275985035627,0.7676748503044379,-1.546092365600579,90.00020540689584,49.666071306297724,0.5511738050773951,4,-0.8450012207031179,-0.28499984741210227,0.5149984359741282,-2.085000991821282,1.529998779296882,0,-0.009064163068147058,1.2448871554133483,43.52999877929688,-1.0000121102028459,43.97999954223633,1.7936494480808247,43.59000015258789,-0.009064163068147058
9358,2017-04-25,43.7599983215332,44.38999938964844,43.7599983215332,44.209999084472656,6793100.0,-0.008384381092828908,-1.8,-7.499841057919383,45.39473188882872,31.780077206393983,-0.27834355223179585,0.21372870489564377,0.8862362429183293,-2.171303904793362,9.925835019668813,0.6300010681152344,-0.6813333387237464,-0.10650157928466797,-1.146021492097816,0.9330183335284801,-0.626261535691242,0.41325837712190605,-1.042002449497069,50.39363456414819,7.236539651303076,0.5197599564065736,4,-0.40999794006347656,0.08500289916992188,0.8950014114379883,-1.6699981689453125,2.3400001525878906,1,-0.0018281083049780378,1.6250223520295644,44.13000106811523,1.2448871554133483,43.52999877929688,-1.0000121102028459,43.97999954223633,-0.0018281083049780378
9359,2017-04-26,43.79999923706055,44.150001525878906,43.709999084472656,43.93000030517578,5591200.0,0.0009140977390682536,-1.8387128530117516,0.2888907726868139,50.0,35.922635727447414,-0.31721454025244356,0.10840265906870172,0.8823807969564328,-2.1422626687335935,10.133493376905472,0.44000244140625,-0.652646924894924,-0.021500587463378906,-0.9841784695560918,0.941177294629334,-0.5028395285097389,0.4598383535829811,-0.9148030132631817,38.54159216078965,-8.575680070618589,0.4813389410463568,4,-0.4499988555908203,0.045001983642578125,0.8950004577636719,-1.3899993896484375,2.700000762939453,2,-0.006164394120244832,-1.8,43.7599983215332,1.6250223520295644,44.13000106811523,1.2448871554133483,43.52999877929688,-0.006164394120244832
9360,2017-04-27,43.650001525878906,44.0099983215332,43.599998474121094,43.959999084472656,7487300.0,-0.003424605337771891,1.0000186084594056,2.3845770122362744,49.764191259691906,40.474194630515946,-0.15708524918643008,0.18768966088303785,1.053663916565192,-1.9158895263879998,10.161815374004593,0.4099998474121094,-0.6051683328681392,-0.12049846649169638,-0.9982346593907963,0.7572377264074035,-0.5593665629412499,0.3183696299578571,-0.614324985496431,22.91681567842071,-26.27473430217264,0.438868096449551,4,-0.3000011444091797,0.07999992370605469,1.1349983215332031,-1.2400016784667969,2.9699974060058665,3,0.006872834514855208,-1.8387128530117516,43.79999923706055,-1.8,43.7599983215332,1.6250223520295644,44.13000106811523,0.006872834514855208
9361,2017-04-28,43.63999938964844,43.75,43.5,43.66999816894531,6014100.0,-0.00022914400643347932,1.6315451333119178,0.09677101791691278,47.67723835354773,42.6991258963966,0.005566891892044623,0.13283170124958588,1.0739908713442219,-1.8335849358105634,10.279895044623776,0.25,-0.5541521055948948,-0.08500061035156392,-0.8833548733949499,0.713353652691822,-0.48417774187326046,0.3141765211701326,-0.46889056433936815,15.730279287465496,-33.424622834228984,0.39917713152169343,4,0.034999847412109375,0.09000205993652344,1.1675004959106445,-1.0949993133544922,2.720001220703125,4,0.02451878345071723,1.0000186084594056,43.650001525878906,-1.8387128530117516,43.79999923706055,-1.8,43.7599983215332,0.02451878345071723
9362,2017-05-01,43.47999954223633,43.65999984741211,43.31999969482422,43.56999969482422,5119100.0,-0.003666357691335387,1.5185153788553103,3.0001271617497456,48.62842465753424,44.73110193882303,0.21480606593753038,0.23145258587365447,1.236221591675644,-1.6099415658937204,10.210519256639643,0.3400001525878906,-0.49355387791739247,-0.19850044250487997,-0.9347870956697122,0.5377862106599522,-0.5666437690872996,0.1696428840775397,-0.18700166049332267,14.953261032321546,-36.32434689050517,0.36814332658241716,5,0.27499961853027344,0.2500019073486328,1.427499771118164,-0.9349994659423828,3.0800018310546946,0,0.0349586125521264,1.6315451333119178,43.63999938964844,1.0000186084594056,43.650001525878906,-1.8387128530117516,43.79999923706055,0.0349586125521264
9363,2017-05-02,43.599998474121094,43.77000045776367,43.40999984741211,43.65999984741211,6166100.0,0.0027598650678042347,1.5714091088677267,0.6666807951511041,50.24267709594865,46.5437706600262,0.13573085777244387,0.04525349967006065,1.1040974140789217,-1.6647933601316822,10.6249639020637,0.3600006103515625,-0.3136581695958398,-0.035001373291017046,-0.6702640559537798,0.6002613093717457,-0.352632714622402,0.2826299680403679,-0.279998779296875,33.73471826454637,-19.28508286226652,0.3176313413313825,5,0.2550010681152344,-0.024997711181640625,1.2925024032592773,-1.0549983978271484,3.1200027465820384,1,0.04724773957305839,1.5185153788553103,43.47999954223633,1.6315451333119178,43.63999938964844,1.0000186084594056,43.650001525878906,0.04724773957305839
9364,2017-05-03,43.72000122070313,43.75,43.4900016784668,43.61000061035156,4579700.0,0.0027523566693072876,2.058836729198456,-1.8333015449171506,52.89856341088339,47.7381897505304,0.04035142654078783,-0.11697559737314833,0.9627977429712615,-1.7192478231922692,11.216980272738994,0.2599983215332031,-0.2101223984072078,0.10800132751465696,-0.47536882446279094,0.6913714794921049,-0.183683748474067,0.3996864035033809,-0.40000152587891336,57.9713510136621,3.257934961182059,0.291685075988724,5,0.13499832153319602,-0.14500045776367898,1.2099990844726491,-1.1750011444091868,3.5699996948242116,2,0.05443726411176164,1.5714091088677267,43.599998474121094,1.5185153788553103,43.47999954223633,1.6315451333119178,43.63999938964844,0.05443726411176164
9365,2017-05-04,44.59000015258789,44.59000015258789,43.72000122070313,43.75,6551400.0,0.019899334574418504,1.0714256520179122,7.636322652239762,72.85712079941379,51.518701715824655,-0.8202805475484922,-0.9747299602243018,0.08117225371162107,-2.5211674530147548,11.715371956438732,0.8699989318847585,-0.09430078784413354,0.938500213623044,0.21208737329791916,1.664913053948169,0.5752937934604816,1.3017066337856065,-1.1800003051757812,100.0,38.943588917307,0.3632064201625634,5,-0.6350002288818359,-1.0149993896484375,0.3449993133544922,-2.0450000762939453,2.579998016357422,3,0.042834712735502434,2.058836729198456,43.72000122070313,1.5714091088677267,43.599998474121094,1.5185153788553103,43.47999954223633,0.042834712735502434
9366,2017-05-05,44.63999938964844,44.68999862670898,44.47999954223633,44.58000183105469,5893200.0,0.001121310538000575,1.6250536455106113,0.07142565201792907,68.42100257729521,53.98710556034928,-0.7780926050240851,-0.9995822182431056,0.007314847822335935,-2.5104084150128614,11.64028125611605,0.20999908447264914,0.007109585290059783,0.9399993896484347,0.0894635795319374,1.790535199764932,0.514731484590186,1.3652672947066833,-1.1499977111816406,96.35041780713259,33.78144482109823,0.42526790505824774,5,-0.6350002288818359,-1.0749988555908203,0.2950000762939453,-2.094999313354492,2.8199996948242188,4,0.044354829061567624,1.0714256520179122,44.59000015258789,2.058836729198456,43.72000122070313,1.5714091088677267,43.599998474121094,0.044354829061567624
9367,2017-05-08,44.68000030517578,44.900001525878906,44.63000106811523,44.70000076293945,6320100.0,0.0008960778690472182,-3.5000476841398402,-0.33335452695829093,67.70535029231564,56.466063160736724,-0.8178804245396734,-1.025200903819723,-0.06559790471327176,-2.4888016220968012,12.005105306149698,0.270000457763679,0.05392340501211379,0.9375003814697251,-0.01876189065206546,1.8937626535915157,0.45936924540882984,1.4156315175306204,-1.0219990539550778,85.2348340352539,24.670650910286696,0.47813113606089364,5,-0.5699996948242188,-1.0749988555908203,0.25499916076660156,-2.135000228881836,2.9599990844726562,0,0.03760072277755033,1.6250536455106113,44.63999938964844,1.0714256520179122,44.59000015258789,2.058836729198456,43.72000122070313,0.03760072277755033
9368,2017-05-09,44.66999816894531,44.77000045776367,44.560001373291016,44.650001525878906,4943100.0,-0.0002238615971833502,-1.1000228885328451,-0.9998092695021934,65.976260906564,58.241203261466055,-0.7433959924146194,-0.9804053720526582,-0.08221001997641508,-2.4204565673169895,12.273536311414219,0.20999908447265625,0.1591558852442887,0.8734983444213853,-0.16494738799858055,1.9119440768413511,0.3542754782114059,1.3927212106313647,-0.8132768737792944,83.68770341672462,24.00860764519979,0.5192228662099827,5,-0.55999755859375,-1.0649967193603516,0.2650012969970703,-2.124998092651367,3.4500007629394602,1,0.04231034882064644,-3.5000476841398402,44.68000030517578,1.6250536455106113,44.63999938964844,1.0714256520179122,44.59000015258789,0.04231034882064644
9369,2017-05-10,44.5,44.70000076293945,44.36999893188477,44.70000076293945,5253300.0,-0.003805645308118555,2.3000057220239998,-10.001716901945823,58.227835876660095,59.181608218906966,-0.5181494628688412,-0.7778289988181228,0.07090009716095125,-2.182612086896171,11.695973333734502,0.3300018310546804,0.1867943394400413,0.6575002670288086,-0.42128819526401173,1.736288729321629,0.11810603588239843,1.1968944981752188,-0.4763538679199186,66.10157437041327,9.9263831992114,0.5393942311464106,5,-0.3899993896484375,-0.8949985504150391,0.28750133514404297,-1.9549999237060547,3.7099990844726562,2,0.04988766788096921,-1.1000228885328451,44.66999816894531,-3.5000476841398402,44.68000030517578,1.6250536455106113,44.63999938964844,0.04988766788096921
9370,2017-05-11,43.86000061035156,44.38999938964844,43.77999877929688,44.38999938964844,7071600.0,-0.014382008756144704,1.3018943974203683,2.6499837875984666,54.92539148971051,59.9869585673695,0.1729594778612551,-0.11373231683357687,0.6697851054831006,-1.479555557952068,10.691480672409334,0.7200012207031179,0.23377830709702607,-0.001499176025390625,-1.0667055011962887,1.0637071491455075,-0.5341023386108361,0.5311039865600549,1.0400009155273438,7.143003113057224,-45.77839446596678,0.5326031625854482,5,0.25,-0.25499916076660156,0.8924989700317383,-1.3150005340576172,5.029998779296875,3,0.07820338024268647,2.3000057220239998,44.5,-1.1000228885328451,44.66999816894531,-3.5000476841398402,44.68000030517578,0.07820338024268647
9371,2017-05-12,43.959999084472656,44.16999816894531,43.86999893188477,43.900001525878906,5775800.0,0.0022799469386576288,-3.9998728463352693,-0.11320320147406,47.01751145412139,59.80796821143473,0.13759624471236975,-0.1181916865662842,0.5257628086449415,-1.5020224753201887,8.446232380393608,0.30999755859375,0.2567826655418415,0.033999252319333095,-0.8717109762805464,0.9397094809192126,-0.4188558619806102,0.4868543666192764,0.9176023864746128,16.071416407244648,-30.83127478342653,0.4528551142999402,5,0.19500160217285156,-0.3549976348876953,0.6375017166137695,-1.414999008178711,4.810001373291016,4,0.07302090881085754,1.3018943974203683,43.86000061035156,2.3000057220239998,44.5,-1.1000228885328451,44.66999816894531,0.07302090881085754
9372,2017-05-15,44.040000915527344,44.22999954223633,43.900001525878906,43.91999816894531,4223500.0,0.0018198779053875125,-3.125077487959563,2.0001271617497456,55.46879773025634,60.38864828191337,0.16246982024183865,-0.14830325453866067,0.4159437482943531,-1.5070725696936975,7.088539668409824,0.3299980163574219,0.29738895943349064,0.07750110626220419,-0.7813076789637634,0.9363098914881718,-0.35190328635077606,0.5069054988751844,0.8156485015869208,26.262797516982552,-19.363941347541825,0.42940439261298297,5,0.1550006866455078,-0.4349994659423828,0.30499839782714844,-1.4950008392333984,4.529998779296875,0,0.0776566325578687,-3.9998728463352693,43.959999084472656,1.3018943974203683,43.86000061035156,2.3000057220239998,44.5,0.0776566325578687
9373,2017-05-16,43.68999862670898,44.59000015258789,43.40999984741211,44.59000015258789,7159300.0,-0.007947372423758647,1.6222184546263723,-7.4998410579185535,48.08361489405242,59.853654002265486,0.5884645328988114,0.23418285249736925,0.7353155000634928,-1.080997768922522,6.3861004014139855,1.1800003051757812,0.34495440663638277,-0.285501098632821,-1.1178339940526527,0.5468317967870107,-0.7016675463427333,0.13066534907709126,1.1441377776489432,21.70531632393503,-23.792454593980587,0.41616644770991496,5,0.46500205993653054,-0.08499717712401633,0.6550006866455149,-1.144998550415032,5.580001831054695,1,0.09040972504230549,-3.125077487959563,44.040000915527344,-3.9998728463352693,43.959999084472656,1.3018943974203683,43.86000061035156,0.09040972504230549
9374,2017-05-17,43.08000183105469,43.68999862670898,43.04999923706055,43.68999862670898,5989300.0,-0.013961932131565269,1.0983696773749998,0.677773068282952,41.441450729717964,56.363023994521505,1.227181524291396,0.8474626720775831,1.3111529714649208,-0.39850166592182745,6.67144594094142,0.6399993896484304,0.3887242241849904,-0.8699979782104492,-1.7797113368218405,0.039715380400942024,-1.3248546575161484,-0.41514129890475004,1.6971691110254028,1.9482192310169382,-44.48891118429549,0.4548566793056967,5,0.8949985504150391,0.5249996185302734,1.2649974822998047,0.06499862670898438,6.0,2,0.1169915711841254,1.6222184546263723,43.68999862670898,-3.125077487959563,44.040000915527344,-3.9998728463352693,43.959999084472656,0.1169915711841254
9375,2017-05-18,42.97999954223633,43.27999877929688,42.88000106811523,43.16999816894531,5225100.0,-0.0023213157977692855,-1.0512935883014605,0.31147479472443723,40.35088502040639,53.244122043756086,1.2010962800490503,0.9156521788738345,1.3635239381573285,-0.2266438961548971,7.3426062604427855,0.39999771118165484,0.41597097914018377,-0.9200002670288114,-1.9274460116333572,0.08744547757573429,-1.4237231393310879,-0.416277394726535,1.6935410975425924,5.847867114615375,-42.63632013952938,0.5037228723022733,5,0.9100017547607422,0.6250019073486328,1.2600011825561523,0.23999977111816406,5.930000305175781,3,0.12168449506605561,1.0983696773749998,43.08000183105469,1.6222184546263723,43.68999862670898,-3.125077487959563,44.040000915527344,0.12168449506605561
9376,2017-05-19,43.15999984741211,43.31999969482422,43.0099983215332,43.150001525878906,5883000.0,0.004188001561026056,-1.1379056338213436,-0.05262312526351717,45.34884494597328,50.76006589416249,0.881812246480024,0.7446919663834208,1.1282976219942,-0.3350882218329758,7.860732974778589,0.3400001525878906,0.42657414934373605,-0.7215000152587905,-1.7702940224693435,0.32729399195176256,-1.2458970188640706,-0.1971030116535104,1.3700576266337166,16.374206386387,-34.849777965195955,0.5243970036052773,5,0.6650009155273438,0.44500160217285156,1.080000877380371,0.05999946594238281,5.509998321533203,4,0.13276180635992052,-1.0512935883014605,42.97999954223633,1.0983696773749998,43.08000183105469,1.6222184546263723,43.68999862670898,0.13276180635992052
9377,2017-05-22,43.72999954223633,43.86999893188477,43.099998474121094,43.27000045776367,5802200.0,0.013206665821116736,1.0810883259616466,46.007630675314765,51.67096350936169,49.17058840558445,0.18202528881042923,0.15092674598621159,0.5056553039067495,-0.8323650579472144,8.347515358648117,0.770000457763679,0.2772721695023037,-0.131500244140625,-1.175586504678904,0.912586016397654,-0.6535433744097645,0.3905428861285145,0.6680534193350525,49.707539719720195,-3.574689626921291,0.5220431302691397,5,0.060001373291015625,-0.12499809265136719,0.0775003433227539,-0.5100002288818359,4.75,0,0.11525270908497243,-1.1379056338213436,43.15999984741211,-1.0512935883014605,42.97999954223633,1.0983696773749998,43.08000183105469,0.11525270908497243
9378,2017-05-23,43.68000030517578,44.16999816894531,43.61999893188477,43.709999084472656,4672400.0,-0.0011433623961567552,-6.333248563145913,-0.06521486739754201,49.47642776540599,48.198209726556215,0.0858535332931254,0.205143240245917,0.5074708290621501,-0.7031279358167382,8.514833344639586,0.5499992370605398,0.14934980597925573,-0.17749958038329794,-1.2238336417153945,0.8688344809487987,-0.7006666110493427,0.3456674502827468,0.5966085049191037,62.015584108349685,8.941229140971728,0.5231670306660469,5,0.05500030517578125,0.21000099182128906,0.07250022888183594,-0.04000091552734375,5.049999237060547,1,0.11195053469514304,1.0810883259616466,43.72999954223633,-1.1379056338213436,43.15999984741211,-1.0512935883014605,42.97999954223633,0.11195053469514304
9379,2017-05-24,43.52999877929688,43.790000915527344,43.400001525878906,43.790000915527344,4585400.0,-0.0034341008431981734,1.9999706564159747,8.667090539165581,32.903216279639324,45.75130136988164,0.09363745077373409,0.3519231518132315,0.6300858360840991,-0.4753933835853772,8.84463339577679,0.3899993896484375,0.008760604031095909,-0.31400108337401633,-1.370377883694033,0.7423757169460004,-0.8421894835340211,0.21418731678598846,0.6399993896484304,50.38753271332125,3.1147452175639927,0.5281884001600081,5,0.2050018310546804,0.3600025177001882,0.2050018310546804,0.3150005340576101,5.08000183105468,2,0.13186312518797427,-6.333248563145913,43.68000030517578,1.0810883259616466,43.72999954223633,-1.1379056338213436,43.15999984741211,0.13186312518797427
9380,2017-05-25,43.95000076293945,44.0,43.43999862670898,43.77999877929688,4473400.0,0.009648564103390767,3.1481512878114093,-0.6538484110449155,40.0576711032154,44.97798577533653,-0.3489514100162836,-0.04685347008464902,0.1702494089086244,-0.8160275793020446,9.354985763485828,0.5600013732910227,-0.12181876909917122,0.09100093841552592,-0.9622924024695578,1.1442942793006097,-0.4356457320270124,0.6176476088580642,0.21999740600585938,81.0347038840858,38.318790946006644,0.5266466704425405,5,-0.21500015258789062,-0.05999946594238281,-0.44499969482421875,0.08499908447265625,4.759998321533203,3,0.11672357176478299,1.9999706564159747,43.52999877929688,-6.333248563145913,43.68000030517578,1.0810883259616466,43.72999954223633,0.11672357176478299
9381,2017-05-26,44.709999084472656,44.849998474121094,43.83000183105469,43.91999816894531,8624100.0,0.01729233921138107,-1.103099756958919,4.6470099854147575,50.35798045128116,44.41011718878373,-1.1078795371683583,-0.7616290769298573,-0.6106125111015501,-1.5016519677235607,10.161242700669021,1.0199966430664062,-0.19520598519342514,0.797499275207521,-0.31593743174865097,1.9109359821636929,0.24078092172943855,1.3542176286856034,-1.829998016357429,92.00003487723214,52.40442885851655,0.5567183534780844,5,-0.8449993133544922,-0.8199977874755859,-1.1674976348876953,-0.6749992370605469,4.290000915527344,4,0.09393873515864315,3.1481512878114093,43.95000076293945,1.9999706564159747,43.52999877929688,-6.333248563145913,43.68000030517578,0.09393873515864315
9382,2017-05-30,45.0,45.099998474121094,44.209999084472656,44.459999084472656,8119700.0,0.006486265297823701,1.4054106997412183,0.683544670536085,53.69129464133323,45.03319271625938,-1.3939752664343672,-0.9822785979470581,-0.925307285250824,-1.7197873881360692,10.769919971961553,0.8899993896484375,-0.20413939195247366,1.0115001678466768,-0.18224240258387425,2.205242738277228,0.41462888263140485,1.6083714530619488,-2.080598983764652,94.11772625683281,57.61682674401928,0.5968712852152741,5,-1.010000228881836,-1.010000228881836,-1.462498664855957,-0.9400005340576172,2.9399986267089773,1,0.08155551486545143,-1.103099756958919,44.709999084472656,3.1481512878114093,43.95000076293945,1.9999706564159747,43.52999877929688,0.08155551486545143
9383,2017-05-31,45.65999984741211,45.75,45.18000030517578,45.20000076293945,10449800.0,0.014666663275824554,-1.279998779296875,0.8518487121886436,61.6935400139206,47.283424858948564,-1.9502307023153023,-1.5600182696329057,-1.5960709353494167,-2.308783113819864,11.915427862449283,0.75,-0.1707771035733714,1.5684999465942369,0.1768216713039763,2.9601782218844974,0.8726608089491066,2.264339084239367,-2.6533749328613325,96.17020378613009,60.794040552601366,0.6958391376451287,5,-1.3449993133544922,-1.3449993133544922,-2.094999313354492,-1.6000003814697266,2.779998779296868,2,0.06176083452142289,1.4054106997412183,45.0,-1.103099756958919,44.709999084472656,3.1481512878114093,43.95000076293945,0.06176083452142289
9384,2017-06-01,46.099998474121094,46.099998474121094,45.47000122070313,45.52000045776367,7385500.0,0.009636413232137153,1.1724117519385717,1.2608677624268156,73.52937876560947,50.96992416397113,-2.1420518939200903,-1.9105249039779508,-2.036139632918264,-2.691742689330681,13.246241062920722,0.6299972534179616,-0.15629234947199677,1.8894987106323242,0.24713290053005466,3.531864520734594,1.068315805581193,2.7106816156834554,-2.9287710544433665,100.0,58.53051477512428,0.8211829050511333,6,-1.5450000762939453,-1.6099987030029297,-2.502497673034668,-2.0249977111816406,2.1300010681152344,3,0.05704991659797187,-1.279998779296875,45.65999984741211,1.4054106997412183,45.0,-1.103099756958919,44.709999084472656,0.05704991659797187
9385,2017-06-02,46.5,46.54999923706055,46.1500015258789,46.33000183105469,6885700.0,0.008676822974374998,1.9629828477776106,0.2931012937129628,75.09879754231225,54.27547445245323,-2.224122252746618,-2.276831577116269,-2.431887069766489,-3.031161463281393,13.789853780414887,0.4500007629394531,-0.074151228388601,2.194000244140625,0.26211424313324727,4.125886245148003,1.2280572436369397,3.1599432446443103,-3.0944708959668006,98.16179100207424,51.27043291059988,0.9659430005036883,6,-1.6750011444091797,-1.7849998474121094,-2.902499198913574,-2.424999237060547,1.6500015258788991,4,0.04537635721186151,1.1724117519385717,46.099998474121094,-1.279998779296875,45.65999984741211,1.4054106997412183,45.0,0.04537635721186151
9386,2017-06-05,46.61999893188477,46.75,46.38000106811523,46.56999969482422,7810600.0,0.0025806221910704696,1.3870793084354116,0.2941163270801962,75.29408684790221,56.9002659345133,-2.013440880944927,-2.3619886136648134,-2.544860258088903,-3.098046726855401,14.26243918545938,0.36999893188477273,0.10060052787962803,2.2149991989135813,0.025315816555504966,4.404682581271658,1.1201575077345467,3.309840890092616,-2.9000228145488407,94.88184955680471,43.50647014440719,1.094841691179038,6,-1.5449981689453196,-1.8049983978271555,-3.079998016357429,-2.5449981689453196,1.8100013732910085,0,0.04483054913067508,1.9629828477776106,46.5,1.1724117519385717,46.099998474121094,-1.279998779296875,45.65999984741211,0.04483054913067508
9387,2017-06-06,46.36000061035156,46.70000076293945,46.31999969482422,46.58000183105469,6048300.0,-0.005576969701631462,-1.533314683891969,-4.400091554130755,76.64673531093611,59.919188995127755,-1.4987540866681002,-2.076119291520669,-2.2794229942341246,-2.7825543075030197,14.385914500478062,0.3800010681152344,0.30352522907998036,1.8710008621215835,-0.4856323880763398,4.227634112319507,0.6926842370226183,3.0493174872205486,-2.2764216270959423,75.15926971615731,19.203374070500374,1.1783166250989632,6,-1.2849998474121094,-1.5450000762939453,-2.6575002670288086,-2.2849998474121094,1.720001220703125,1,0.056945628880318955,1.3870793084354116,46.61999893188477,1.9629828477776106,46.5,1.1724117519385717,46.099998474121094,0.056945628880318955
9388,2017-06-07,46.56000137329102,46.599998474121094,46.22999954223633,46.38000106811523,4358400.0,0.004314080248195795,1.846205763249017,-0.8181786655570074,87.82606315974536,66.02172753736176,-1.3938418834313424,-2.242225859080712,-2.4705815510242743,-2.919586407616528,14.617228614360627,0.3699989318847656,0.49949533440413063,1.976501464843757,-0.5557267200928564,4.508729649780371,0.7103873723754504,3.242615557312064,-2.1564518680260747,85.15634313234676,21.44480595173212,1.266114092468307,6,-1.4650020599365305,-1.7450008392334055,-2.8175010681152415,-2.4850006103515696,2.3499984741210866,2,0.029639115393359505,-1.533314683891969,46.36000061035156,1.3870793084354116,46.61999893188477,1.9629828477776106,46.5,0.029639115393359505
9389,2017-06-08,46.72000122070313,46.97999954223633,45.91999816894531,46.56000137329102,8364400.0,0.0034364227382495116,2.117667188385374,0.8888865341414125,90.1287746880912,71.58518349123683,-1.1775893898800192,-2.3477516431981513,-2.619697672944902,-3.0184010172070472,15.438495660541001,1.0600013732910156,0.64957323377741,2.0255012512207102,-0.6800135206696112,4.731016023111032,0.6727438652755495,3.378258637165871,-2.0348776560699804,75.47188823671313,4.257533400493756,1.3527573859451607,6,-1.3150005340576243,-1.7900009155273509,-3.0050010681152415,-2.645000457763679,2.039997100830071,3,0.03681501200911064,1.846205763249017,46.56000137329102,-1.533314683891969,46.36000061035156,1.3870793084354116,46.61999893188477,0.03681501200911064
9390,2017-06-09,47.290000915527344,47.31000137329102,46.65999984741211,46.81000137329102,9117300.0,0.012200335614966251,1.50000366797487,2.9999999999999556,90.89110586201974,76.08886409243001,-1.367827566494256,-2.790688887802389,-3.1709985759228942,-3.5228007942018564,17.53793135118395,0.6500015258789134,0.8488363532906718,2.4240009307861357,-0.48591276788749127,5.333914629459763,0.9690440814493257,3.8789577801229456,-2.2835947140297463,98.56112146352257,19.566746544488254,1.454956849336812,6,-1.5300006866455078,-2.1949996948242188,-3.575000762939453,-3.2150001525878906,1.4500007629394531,4,0.019877323081217035,2.117667188385374,46.72000122070313,1.846205763249017,46.56000137329102,-1.533314683891969,46.36000061035156,0.019877323081217035
9391,2017-06-12,47.16999816894531,47.72000122070313,47.16999816894531,47.290000915527344,7365500.0,-0.0025375923928694366,-8.16650772458528,-0.2500059604701656,87.3912708160048,79.83330588961574,-0.963499367197997,-2.5485353745812915,-3.029437435215158,-3.3349945045999263,19.864963482681134,0.5500030517578196,1.1463174579436881,2.143498229980466,-0.9067288376887106,5.193725297649642,0.6183846961458812,3.6686117638150506,-1.795016739960765,69.44432670707386,-12.70710056244485,1.525113533834587,6,-0.7199974060058594,-1.8699970245361328,-3.4049978256225586,-3.0949974060058594,2.2600021362304688,0,0.020775988869526252,1.50000366797487,47.290000915527344,2.117667188385374,46.72000122070313,1.846205763249017,46.56000137329102,0.020775988869526252
9392,2017-06-13,47.459999084472656,47.66999816894531,47.20000076293945,47.2400016784668,7163700.0,0.006147995055854505,-2.133324008494081,-1.8332697565007312,89.04954215788736,82.87286168338983,-0.9698418051155997,-2.7080232872647514,-3.289552343978265,-3.5490690585948528,22.292683922840844,0.5,1.425619771267236,2.2624992370605455,-0.9347816117657146,5.4597800858868055,0.6638588126474119,3.861139661473679,-1.6629140929787667,85.55546136565897,0.8215841767184742,1.5986404244131318,6,-0.8649978637695241,-2.1599979400634766,-3.674999237060547,-3.384998321533203,3.3899993896484375,1,0.02043828991603336,-8.16650772458528,47.16999816894531,1.50000366797487,47.290000915527344,2.117667188385374,46.72000122070313,0.02043828991603336
9393,2017-06-14,47.63999938964844,47.86999893188477,47.45000076293945,47.459999084472656,6076900.0,0.003792674012812469,-3.2000457770657613,0.8181928525602122,92.19710772479664,84.94705378996618,-0.9380932184270137,-2.716186797681644,-3.4388931579368744,-3.652283479767597,24.129929827559298,0.4199981689453196,1.6331214767646713,2.244999504089357,-1.0467922558662721,5.536791264044986,0.5991036241115424,3.8908953840671714,-1.4967894768968861,88.2051562949324,-0.8372272527620197,1.6458958799778147,6,-0.7450008392333984,-2.2649993896484375,-3.782498359680176,-3.5649986267089844,3.200000762939453,2,0.009235987553388947,-2.133324008494081,47.459999084472656,-8.16650772458528,47.16999816894531,1.50000366797487,47.290000915527344,0.009235987553388947
9394,2017-06-15,48.11999893188477,48.34000015258789,47.36999893188477,47.58000183105469,9366700.0,0.010075557270906144,-1.020829773622258,2.9999788072733833,92.29206806100409,86.85741718093195,-1.2308606518755596,-2.9505170342181444,-3.8726744134125184,-4.050010377827107,25.601789202080138,0.9700012207031179,1.8341541796587038,2.472999191284188,-0.844159293993286,5.7901576765616625,0.8144199486454511,4.131578433922925,-1.631431215306577,86.90469162265427,-3.0204611171459135,1.6585792426387385,6,-0.9899997711181712,-2.5099983215332102,-4.262497901916511,-4.04499816894532,2.680000305175774,3,0.016417309498398147,-3.2000457770657613,47.63999938964844,-2.133324008494081,47.459999084472656,-8.16650772458528,47.16999816894531,0.016417309498398147
9395,2017-06-16,48.209999084472656,48.38000106811523,47.79999923706055,48.18000030517578,9902200.0,0.0018703274020284155,2.1351217601089547,0.055553593252187436,91.07979160659552,88.61138437634231,-1.176511406752681,-2.7706622804595398,-3.9022071042002437,-4.055900296637859,26.905162233201928,0.5800018310546804,1.9556685555841256,2.301499366760254,-0.9544344162258867,5.5574331497463945,0.6735324752671801,3.9294662582533277,-1.351144880692523,85.95028294897512,-3.5590552794769934,1.627966891493071,6,-1.0599994659423828,-2.579998016357429,-4.3524980545043945,-4.134998321533203,2.6200027465820312,4,0.011408405880631634,-1.020829773622258,48.11999893188477,-3.2000457770657613,47.63999938964844,-2.133324008494081,47.459999084472656,0.011408405880631634
9396,2017-06-19,48.88999938964844,49.16999816894531,48.1500015258789,48.34000015258789,7409500.0,0.01410496407569517,-1.1935494456362388,18.334053916581894,91.82793670065698,90.29818453075575,-1.6770045453073337,-3.1614649633743213,-4.5084006123685185,-4.646982295729515,28.545293424232742,1.0199966430664134,2.0080660189391324,2.6949996948242188,-0.5510081144593784,5.941007504107816,1.0719957901824202,4.318003599466017,-1.726915813001284,85.78684527993524,-3.009870753117255,1.6230039046418003,6,-1.345001220703125,-2.864999771118164,-5.032498359680176,-4.814998626708984,1.5100021362304616,0,-0.003068065310988688,2.1351217601089547,48.209999084472656,-1.020829773622258,48.11999893188477,-3.2000457770657613,47.63999938964844,-0.003068065310988688
9397,2017-06-20,48.77000045776367,49.29999923706055,48.75,48.88999938964844,8500700.0,-0.0024544678540162623,-5.874997019764919,-0.2181801788055126,87.83455168496347,90.29912770022442,-1.3177741949157067,-2.787435131391099,-4.319625730714762,-4.448238739613828,31.46442638648933,0.5499992370605469,2.019780865890894,2.323000717163083,-0.8997151865306847,5.545716620856851,0.7116427653161992,3.934358669009967,-1.2055339626568866,72.53892769469766,-14.692027996153143,1.6113579518468835,6,-1.1600017547607422,-2.6800003051757812,-4.8899993896484375,-4.694999694824219,1.3400001525878906,1,0.013532906319812188,-1.1935494456362388,48.88999938964844,2.1351217601089547,48.209999084472656,-1.020829773622258,48.11999893188477,0.013532906319812188
9398,2017-06-21,48.56999969482422,48.93000030517578,48.290000915527344,48.790000915527344,8271800.0,-0.004100897294693651,1.55999755859375,1.833359824522364,81.91213782580141,89.38616804885888,-0.8970003553916186,-2.321319404650552,-4.04401787807457,-4.1704956167125715,34.487838792910644,0.6399993896484375,2.0235953766542565,1.878499984741211,-1.1990332981290805,4.956033267611502,0.3397333433060652,3.4172666261763567,-0.6584266513266783,62.17619550221555,-22.471297834282566,1.5387666414351473,6,-0.5900001525878906,-2.479999542236328,-4.6699981689453125,-4.494998931884766,1.0400009155273438,2,0.046942532296121,-5.874997019764919,48.77000045776367,-1.1935494456362388,48.88999938964844,2.1351217601089547,48.209999084472656,0.046942532296121
9399,2017-06-22,49.27000045776367,49.59000015258789,48.5099983215332,48.599998474121094,8714100.0,0.014412204392376227,-1.5411739362633121,-3.0454466638923567,83.21341894595471,88.53309172485167,-1.3379433602081008,-2.708090020563155,-4.658396301784485,-4.788053938296592,37.672925834172105,1.0800018310546875,2.0691390911975915,2.2915006637573256,-0.6102030015533444,5.193204329067996,0.8406488311019942,3.742352496412657,-1.0807421755535316,82.12293122040415,-0.7814236436264395,1.4508518326553337,6,-0.8900012969970703,-3.0349998474121094,-5.3899993896484375,-5.194999694824219,-0.09000015258789062,3,0.03186522590293239,1.55999755859375,48.56999969482422,-5.874997019764919,48.77000045776367,-1.1935494456362388,48.88999938964844,0.03186522590293239
9400,2017-06-23,49.08000183105469,49.36000061035156,48.97000122070313,49.18000030517578,9343900.0,-0.003856274100745294,-1.4374985098825233,-0.1492510120304947,79.0094566667655,87.60177904160285,-0.9692588330690555,-2.228305318405887,-4.379993923437894,-4.528015798168553,41.19535696302502,0.3899993896484304,2.0574445338960103,1.8450019836425753,-0.827395270496595,4.517399237781746,0.5088033565729901,3.1812006107121604,-0.7900009155273438,64.5834161176413,-16.111633223209893,1.3361986270695865,6,-0.6850013732910156,-2.845001220703125,-5.290000915527344,-5.005001068115234,0.06999969482421164,4,0.03504477061607525,-1.5411739362633121,49.27000045776367,1.55999755859375,48.56999969482422,-5.874997019764919,48.77000045776367,0.03504477061607525
9401,2017-06-26,48.90999984741211,49.45000076293945,48.88999938964844,49.209999084472656,5302600.0,-0.003463772968627099,-2.2941242468781207,3.0000381475547417,80.72284283743252,86.67659022821898,-0.588352868859765,-1.8208736848206826,-4.095628171845931,-4.297193424586979,43.6180632442751,0.5600013732910156,2.0237959350879464,1.4649999618530245,-1.025871983360311,3.95587190706636,0.21956398924636034,2.7104359344596887,-0.40000152587890625,47.69225351906029,-32.31079711534987,1.2454359726066666,6,-0.43000030517578125,-2.6100006103515625,-5.162498474121094,-4.834999084472656,0.31999969482421875,0,0.03925581659440902,-1.4374985098825233,49.08000183105469,-1.5411739362633121,49.27000045776367,1.55999755859375,48.56999969482422,0.03925581659440902
9402,2017-06-27,48.66999816894531,49.13000106811523,48.6500015258789,48.95000076293945,3893200.0,-0.004907006322133478,-2.0000357632471695,0.9333443535979045,75.17892178061422,84.78568067886539,-0.1773086579036942,-1.3616395213972794,-3.7623260055547973,-4.003855666848807,45.65523233516628,0.4799995422363281,1.9238727076267494,1.0414983749389677,-1.2212552573141338,3.304252007192069,-0.08987844118757948,2.172875191065515,0.9200019836425781,29.23057510996605,-48.0501876241714,1.1313768161265498,6,-0.18999862670898438,-2.3249988555908203,-4.9549970626831055,-4.594997406005859,0.4900016784667969,1,0.03554558089212012,-2.2941242468781207,48.90999984741211,-1.4374985098825233,49.08000183105469,-1.5411739362633121,49.27000045776367,0.03554558089212012
9403,2017-06-28,48.47999954223633,49.02000045776367,48.349998474121094,48.93000030517578,8366300.0,-0.0039038141330816067,1.12698681812402,1.607130693042329,70.85303579935434,82.40356598312651,0.161341395061676,-1.0008556462272153,-3.4831795538170383,-3.761563310173372,46.823727026764416,0.6700019836425781,1.8757995746201814,0.7104997634887695,-1.3807197935040278,2.801719320481567,-0.33511001500762916,1.7561095419851682,1.09120063781738,10.483942914978511,-64.25687062928094,1.0456097784964005,6,0.21500015258789062,-1.9849987030029297,-4.782498359680176,-4.404998779296875,0.779998779296875,2,0.0336221345607719,-2.0000357632471695,48.66999816894531,-2.2941242468781207,48.90999984741211,-1.4374985098825233,49.08000183105469,0.0336221345607719
9404,2017-06-29,48.72999954223633,49.20000076293945,48.5,48.72999954223633,6048500.0,0.005156765725259582,-2.043487635380558,-0.0,68.46149557446817,79.89042197955682,0.007788678380897807,-1.1001239908732146,-3.644446734368884,-3.9516964684390814,47.756842841984046,0.720001220703125,1.79633149072356,0.8289997100830107,-1.1478226351791534,2.8058220553451747,-0.15941146254807137,1.8174108827140927,0.7923525695800748,34.545479766541014,-35.64626566542619,0.9884111726310834,6,0.1400012969970703,-2.2349987030029297,-4.917498588562012,-4.654998779296875,0.5699996948242188,3,0.018058712833610935,1.12698681812402,48.47999954223633,-2.0000357632471695,48.66999816894531,-2.2941242468781207,48.90999984741211,0.018058712833610935
9405,2017-06-30,48.61000061035156,49.04999923706055,48.61000061035156,48.77999877929688,4723300.0,-0.002462526842027968,-4.176510187595368,-100.0,68.46156253851376,77.29415818376312,0.21288159006807916,-0.8579306065206822,-3.447852672143064,-3.779265576547459,48.32521892272435,0.4399986267089844,1.6833174620140596,0.6035007476806626,-1.2815904952577881,2.4885919906191134,-0.3390448737885592,1.5460463691498845,0.8654573559570267,23.636508657610825,-44.72272591587494,0.9425456214692246,6,0.3299999237060547,-2.095001220703125,-4.797499656677246,-4.565000534057617,0.27000045776366477,4,0.011725975882889372,-2.043487635380558,48.72999954223633,1.12698681812402,48.47999954223633,-2.0000357632471695,48.66999816894531,0.011725975882889372
9406,2017-07-03,48.709999084472656,49.040000915527344,48.65999984741211,48.72999954223633,2454800.0,0.002057158462569486,-5.333407508662619,0.11765101875953193,66.84636534320973,74.96213747912381,0.09461467695839332,-0.8361954672412608,-3.454007710164987,-3.817894436034905,48.751038399946125,0.43000030517578125,1.5331084849812129,0.5989992141723661,-1.1918297038417833,2.3898281321865156,-0.29641524483470505,1.4944136731794373,0.7204405021484348,42.35289893772187,-22.84668925799202,0.8954144590070741,7,0.23000144958496094,-1.9999980926513672,-4.89749813079834,-4.854997634887695,0.060001373291015625,0,0.00903310305227456,-4.176510187595368,48.61000061035156,-2.043487635380558,48.72999954223633,1.12698681812402,48.47999954223633,0.00903310305227456
9407,2017-07-05,49.0,49.099998474121094,48.65999984741211,48.72000122070313,5637200.0,0.0059536218636428995,-1.199984741269145,-13.999618539004032,67.80105653142132,73.39423955752602,-0.1780540944380249,-0.9678979755963724,-3.6642033317016427,-4.0464517503791555,49.346430614627934,0.4399986267089844,1.4236444160861623,0.757000160217288,-0.8722984940623633,2.3862988144969393,-0.05764916692253763,1.5716494873571136,0.3872219421210943,76.47056183607617,13.59521983946263,0.8146493271398242,7,-0.030000686645507812,-2.1000003814697266,-5.122499465942383,-5.144998550415039,-0.9399986267089773,2,0.004693868208904606,-5.333407508662619,48.709999084472656,-4.176510187595368,48.61000061035156,-2.043487635380558,48.72999954223633,0.004693868208904606
9408,2017-07-06,47.93999862670898,48.86000061035156,47.9000015258789,48.83000183105469,5665300.0,-0.02163268108757188,1.021049081060259,-3.1785967302453377,47.95454269598417,69.47658664086264,0.8752226499634546,0.2116412045787257,-2.5231404413559844,-2.9337402865311972,49.57548925225024,1.0999984741211009,1.2079690709769437,-0.3720010757446346,-1.8064291315007992,1.06242698001153,-1.0892151036227133,0.34521295213344416,1.4057343766921164,3.0767018694961785,-54.41442958777316,0.7172140278780816,7,0.7350025177002024,-0.5549983978271413,-3.949998855590813,-4.094997406005852,0.6000022888183665,3,0.025448503455388627,-1.199984741269145,49.0,-5.333407508662619,48.709999084472656,-4.176510187595368,48.61000061035156,0.025448503455388627
9409,2017-07-07,48.43999862670898,48.47999954223633,47.97999954223633,48.16999816894531,4354300.0,0.010429704095181958,1.8571241730335364,-0.30337020860745867,52.39084694978947,66.5189633389764,0.2739099651545942,-0.16115653716612144,-2.9358871140949034,-3.3852518211939895,49.45907214591321,0.5400009155273509,1.0524251404161475,0.04199905395507386,-1.1812432535641548,1.2652413614743026,-0.5696220998045405,0.6536202077146882,0.8189904880407823,44.99987284310084,-8.52407413606803,0.6116211537596127,7,0.23500251770020242,-0.9099979400634695,-4.12499809265136,-4.4099979400634695,0.6400032043457102,4,0.016928152726496837,1.021049081060259,47.93999862670898,-1.199984741269145,49.0,-5.333407508662619,48.709999084472656,0.016928152726496837
9410,2017-07-10,48.22999954223633,48.52999877929688,48.13999938964844,48.41999816894531,3479900.0,-0.0043352413382782284,-1.1081108946006797,-0.7036974243773055,42.39631538931445,62.2604602891855,0.39186519751952176,0.12951601312246908,-2.634440321098225,-3.134359020162236,49.07262843873455,0.3899993896484446,0.940679837635038,-0.2149999618530245,-1.3260839649045764,0.8960840411985274,-0.7705419633787969,0.3405420396727479,0.947450317181179,27.499904632326256,-21.03655988613506,0.5555420015257745,7,0.32000160217285156,-0.47500038146972656,-3.707500457763672,-4.024999618530273,0.5900001525878906,0,0.02218535569106095,1.8571241730335364,48.43999862670898,1.021049081060259,47.93999862670898,-1.199984741269145,49.0,0.02218535569106095
9411,2017-07-11,48.1500015258789,48.43000030517578,48.040000915527344,48.20000076293945,4084400.0,-0.0016586775267822818,-1.888879469899264,0.2631557813159167,42.79070881523458,58.66176995969889,0.3941715934943488,0.3021913731538248,-2.4617162784282485,-3.019105788409803,48.262245344184215,0.3899993896484375,0.7473022182262667,-0.34399814605713885,-1.2929351099971242,0.6049388178828465,-0.8184666280271315,0.13047033591285384,0.9508014335262942,20.833386315374415,-23.64796268469677,0.4744684819699929,7,0.39999961853028054,-0.3950023651122976,-3.3800020217895437,-3.720001220703118,1.6599998474121236,1,0.015160945360385591,-1.1081108946006797,48.22999954223633,1.8571241730335364,48.43999862670898,1.021049081060259,47.93999862670898,0.015160945360385591
9412,2017-07-12,48.43000030517578,48.68999862670898,48.0,48.16999816894531,3906900.0,0.005815135418975936,-1.3000012715689653,-5.200122072174435,48.401832449333305,56.16719180969655,0.08554493232844607,0.10391652738842083,-2.6386655488842194,-3.2650566970861945,47.53221333838047,0.6899986267089773,0.5824725341425037,-0.112499427795413,-0.9288043312202419,0.7038054756294159,-0.520651879507831,0.295653023917005,0.598754568217835,55.208258827456646,12.429610325190637,0.4081524517124155,7,0.12000083923339844,-0.6750011444091797,-3.484999656677246,-3.8999996185302734,0.8600006103515625,2,0.007020444981321816,-1.888879469899264,48.1500015258789,-1.1081108946006797,48.22999954223633,1.8571241730335364,48.43999862670898,0.007020444981321816
9413,2017-07-13,48.08000183105469,48.52999877929688,47.83000183105469,48.43000030517578,7016600.0,-0.007226893906991938,1.5454646339940508,-1.3461369171630624,35.23573060063103,52.47544014593686,0.4166522314239174,0.5149719198566984,-2.191428437229412,-2.890523784454487,46.47263189802338,0.6999969482421946,0.4059128107751775,-0.4844980239868164,-1.2178963698428333,0.24890032186920052,-0.8511971969148249,-0.11779885105880794,0.8810278414880486,29.069875755734504,-8.371276271287098,0.3666991729280092,7,0.3849983215332031,-0.32500267028808594,-3.1350011825561523,-3.5500011444091797,0.6599998474121094,3,-0.00041598288273658746,-1.3000012715689653,48.43000030517578,-1.888879469899264,48.1500015258789,-1.1081108946006797,48.22999954223633,-0.00041598288273658746
9414,2017-07-14,48.90999984741211,49.11000061035156,48.1500015258789,48.20000076293945,4111000.0,0.017262853260153754,-1.3703752543138936,-2.028577656675749,48.17984808174408,50.2219163174069,-0.4303874389959077,-0.2664685992033071,-2.916406955602021,-3.696021368579842,45.27435688969734,1.029998779296875,0.2867248212895248,0.3059999465942411,-0.41152232326884075,1.023522216457323,-0.052761188337299814,0.6647610815257821,-1.0799980163574219,84.37492549412298,48.286474909026325,0.35876113493153977,7,-0.4399986267089844,-1.1550006866455078,-3.9549999237060547,-4.379999160766602,-0.029998779296882105,4,-0.007564893335495371,1.5454646339940508,48.08000183105469,-1.3000012715689653,48.43000030517578,-1.888879469899264,48.1500015258789,-0.007564893335495371
9415,2017-07-17,48.7599983215332,49.02999877929688,48.72000122070313,48.90999984741211,3358400.0,-0.0030668887006108925,-1.6956810190408353,-0.2112700271864691,48.38707824979819,48.17088441813896,-0.2870584186713856,-0.07710293082166686,-2.689010644949022,-3.5221429287971304,43.9833318795403,0.30999755859375,0.19591986485819035,0.12849845886230327,-0.5672715262328438,0.8242684439574504,-0.21938653368527383,0.47638345140988037,-0.9299964904785156,72.65604510883819,36.464194516015155,0.347884992547574,7,-0.2899971008300781,-0.6349983215332031,-3.5924978256225586,-4.114997863769531,0.9500007629394531,0,0.006562828559002698,-1.3703752543138936,48.90999984741211,1.5454646339940508,48.08000183105469,-1.3000012715689653,48.43000030517578,0.006562828559002698
9416,2017-07-18,48.7400016784668,48.849998474121094,48.27999877929688,48.68999862670898,4163600.0,-0.00041010344041736424,3.222272457543252,-0.33335028737098477,50.79010931761524,46.2807791721605,-0.2931904549627262,-0.07264443737234672,-2.591867738503389,-3.484370487351036,41.789767977805155,0.5699996948242116,0.10190630966651781,0.11600170135498189,-0.5712171124417793,0.8032205151517431,-0.2276077055433987,0.4596111082533625,-0.8843998718261687,71.09380587940777,32.616011783965135,0.34360940689837965,7,-0.2700004577636719,-0.3600025177001953,-3.3125009536743164,-3.9300003051757812,0.8999977111816406,1,0.00164132157575958,-1.6956810190408353,48.7599983215332,-1.3703752543138936,48.90999984741211,1.5454646339940508,48.08000183105469,0.00164132157575958
9417,2017-07-19,49.43000030517578,49.47000122070313,48.7599983215332,48.79999923706055,6485000.0,0.014156721439216202,-1.00000000000002,12.599252364966167,59.63491794513475,47.57859864428834,-1.0234005445907925,-0.7490673781434509,-3.1964012150336174,-4.156871326062145,39.67676396753032,0.7299995422363352,0.03044340562070147,0.7730003356933608,-0.0015720712012097238,1.5475727425879313,0.385714132246072,1.1602865391406496,-1.5493105224609351,97.56091887717558,53.24770439596901,0.38728620344728565,7,-0.779998779296875,-1.0349998474121094,-3.554999351501465,-4.414999008178711,-0.04999923706055398,2,0.007687660646756189,3.222272457543252,48.7400016784668,-1.6956810190408353,48.7599983215332,-1.3703752543138936,48.90999984741211,0.007687660646756189
9418,2017-07-20,50.849998474121094,51.13000106811523,49.349998474121094,49.68000030517578,12331200.0,0.02872745620429673,1.0578024740358625,1.8571368020780983,67.37707737285615,49.24373535796242,-2.2207400972842137,-2.0970105237809804,-4.512349176678299,-5.547424053720796,39.022985842282246,1.7800025939941335,-0.001701531432601655,2.078998565673828,0.8315527426874638,3.3264443886601924,1.455275654180646,2.7027214771670103,-2.9057362338867136,90.60393835550704,43.193988481026466,0.6237229114931834,7,-1.3699970245361328,-1.5999984741210938,-4.902497291564941,-5.834997177124023,-1.5,3,-0.03067841898535506,-1.00000000000002,49.43000030517578,3.222272457543252,48.7400016784668,-1.6956810190408353,48.7599983215332,-0.03067841898535506
9419,2017-07-21,50.84000015258789,50.93000030517578,50.4900016784668,50.72999954223633,7980300.0,-0.0001966238315285196,2.0344637078740364,0.09401776282327165,68.61439564295623,52.156855386144834,-2.0500884339804912,-2.0694634639564953,-4.390791151783105,-5.501672022057846,37.89043959060741,0.4399986267089844,-0.0609430649428333,1.9905002593994112,0.44811040861535645,3.532890110183466,1.2193053340073803,2.761695184791442,-2.7045935826806584,89.82453745159708,37.77952780934068,0.7711949253920283,7,-1.3599987030029297,-1.5900001525878906,-4.705000877380371,-5.75,-0.5800018310546875,4,-0.04130602808454553,1.0578024740358625,50.849998474121094,-1.00000000000002,49.43000030517578,3.222272457543252,48.7400016784668,-0.04130602808454553
9420,2017-07-24,50.79999923706055,50.9900016784668,50.47000122070313,50.81000137329102,8584300.0,-0.0007868000670198105,1.8107924201496615,-0.09092800665840833,67.62229408476358,54.9159204160925,-1.79607139761017,-1.9963517004678053,-4.216762977785237,-5.433930240094412,36.71197962200094,0.5200004577636648,0.061400139551196276,1.864499473571776,0.09317896470899001,3.635819982434562,0.978839219140383,2.750159728003169,-2.4849169972608323,88.4209976830754,33.69799092759729,0.8856602544313946,7,-1.319997787475586,-1.3349990844726562,-4.429999351501465,-5.474998474121094,-0.6499977111816477,0,-0.037795240113795314,2.0344637078740364,50.84000015258789,1.0578024740358625,50.849998474121094,-1.00000000000002,49.43000030517578,-0.037795240113795314
9421,2017-07-25,50.83000183105469,51.0,50.61999893188477,50.97999954223633,5692800.0,0.0005906022528490151,3.0000401549982185,14.99656750571017,66.1376092101881,56.886562278409706,-1.5711617018522048,-1.976472099417336,-4.112850071733668,-5.437332563785262,35.41354966213953,0.38000106811522727,0.13479058350201711,1.798501968383789,-0.16472068283577812,3.7617246196033562,0.8168906427740055,2.7801132939935727,-2.3460244615560413,87.34181901294447,33.90864458167857,0.9816113256097846,7,-1.3500003814697266,-1.3500003814697266,-4.440001487731934,-5.4850006103515625,-0.720001220703125,1,-0.02203428499382354,1.8107924201496615,50.79999923706055,2.0344637078740364,50.84000015258789,1.0578024740358625,50.849998474121094,-0.02203428499382354
9422,2017-07-26,50.4000015258789,50.81000137329102,50.27000045776367,50.7400016784668,6057100.0,-0.008459576818529269,1.2500059604701248,2.2667022710511397,74.40484164810397,61.238685728128914,-0.9301439671686111,-1.486428882089271,-3.5537489528305954,-4.9759368443954415,34.34272293770514,0.5600013732910156,0.28159406585173485,1.282001495361321,-0.7648252061518406,3.3288281968744826,0.2585881446047438,2.3054148461178983,-1.7572627344632608,58.988849527556695,-0.7804512096577838,1.0234133507565806,7,-0.7600002288818359,-0.9200000762939382,-3.615002632141106,-4.660001754760735,0.5399971008300781,2,-0.015079407008355417,3.0000401549982185,50.83000183105469,1.8107924201496615,50.79999923706055,2.0344637078740364,50.84000015258789,-0.015079407008355417
9423,2017-07-27,50.11000061035156,50.36000061035156,49.90999984741211,50.31999969482422,7370900.0,-0.005753986244989129,2.1034437399700088,0.6176440889048329,67.28783962127804,63.36179589918825,-0.3597354057845905,-1.1257699375885508,-3.1240719342682866,-4.6539920825925805,33.62869928121969,0.49000167846678977,0.4406156662342653,0.9105005264282227,-1.1590429369253812,2.9800439897818265,-0.12427120524857571,1.945272258105021,-1.318026082333951,18.348691279043315,-41.500625315564676,1.0347717316768015,7,-0.4050006866455078,-0.6299991607666016,-3.2600011825561523,-4.305000305175781,1.0699996948242188,3,-0.01456794119626359,1.2500059604701248,50.4000015258789,3.0000401549982185,50.83000183105469,1.8107924201496615,50.79999923706055,-0.01456794119626359
9424,2017-07-28,49.61000061035156,50.20000076293945,49.5099983215332,50.15999984741211,5688300.0,-0.009978048172218812,1.1904802271860297,2.61905540417802,63.47659582394244,65.03840896298206,0.2793818975382578,-0.586534064000297,-2.4676610276805064,-4.122555665299814,32.471256959732486,0.69000244140625,0.5510893467948179,0.36650047302246236,-1.6984276142397192,2.431428560284644,-0.6659635706086249,1.3989645166535496,-0.6777444899280951,6.711555447458364,-54.86564249854446,1.0324640436310892,7,0.09499931335449219,-0.12999916076660156,-2.575000762939453,-3.8050003051757812,1.4199981689453196,4,-0.005240921851071612,2.1034437399700088,50.11000061035156,1.2500059604701248,50.4000015258789,3.0000401549982185,50.83000183105469,-0.005240921851071612
9425,2017-07-31,49.18000030517578,49.84000015258789,49.15999984741211,49.61000061035156,6036200.0,-0.0086676133820901,-1.8936108044932147,0.7818198211944875,59.41499073173934,65.99672912010696,0.866328529178567,-0.11767453247507831,-1.879797737069616,-3.6690484081970496,31.050788057788036,0.6800003051757812,0.757456637836114,-0.09199981689452841,-2.13573857977768,1.9517389459886232,-1.1138691983361042,0.9298695645470474,-0.11587948789080826,1.0869813100581533,-62.932347424890345,1.021869381441576,7,0.7649993896484375,0.3000011444091797,-1.8725004196166992,-3.229999542236328,2.009998321533196,0,0.021960105930372675,1.1904802271860297,49.61000061035156,2.1034437399700088,50.11000061035156,1.2500059604701248,50.4000015258789,0.021960105930372675
9426,2017-08-01,49.1500015258789,49.31000137329102,48.72000122070313,49.209999084472656,5098000.0,-0.0006099792417798566,3.5384254232809513,0.13952910700663457,56.89657188374651,65.69246844661937,1.0734909696392663,-0.05588707219056488,-1.6948326036242776,-3.6197896086568235,29.321024206395762,0.5900001525878906,0.8510580405233341,-0.14399871826172728,-2.1716747022195975,1.883677265696143,-1.157836710240666,0.8698392737172114,1.9799995422363281,20.57417577904623,-42.71897904466583,1.013837991978936,8,0.7749996185302805,0.3299999237060618,-1.835000991821282,-3.200000762939446,2.3400001525878977,1,0.020345879327663408,-1.8936108044932147,49.18000030517578,1.1904802271860297,49.61000061035156,2.1034437399700088,50.11000061035156,0.020345879327663408
9427,2017-08-02,49.22999954223633,49.2599983215332,48.790000915527344,49.13999938964844,4841500.0,0.001627629987260626,5.266727702754253,-1.5000635808746952,61.61615461027994,65.05236591744423,1.075209070529489,-0.12413508344521063,-1.6341152165584703,-3.681303934500349,27.43919375306535,0.4699974060058594,0.9662942412877911,-0.07550067901611612,-2.0987600069029853,1.947758648870753,-1.0871303429595542,0.936128984927322,1.8518015289306575,31.097470203481315,-35.015901606787146,1.0116296639434348,8,0.6300010681152344,0.2500019073486328,-1.8400001525878906,-3.279998779296875,2.7900009155273438,2,0.017875301163881696,3.5384254232809513,49.1500015258789,-1.8936108044932147,49.18000030517578,1.1904802271860297,49.61000061035156,0.017875301163881696
9428,2017-08-03,49.15999984741211,49.290000915527344,48.93000030517578,49.2599983215332,4365700.0,-0.0014218910313854582,3.499904634751097,-1.111092273131861,52.98329724995492,63.31557720711075,0.9837207953564189,0.044217427348129945,-1.419700402630312,-3.5900061466564495,27.166828516605733,0.3600006103515625,1.0789768194567912,-0.20650043487548686,-2.1273912681032243,1.7143903983522506,-1.166945851489352,0.7539449817383783,1.8745652267456023,29.729646135168863,-32.66620999199225,0.9604454166138684,8,0.7000007629394531,0.32000160217285156,-1.7475004196166992,-3.2099990844726562,3.2900009155273438,3,0.03620827471159105,5.266727702754253,49.22999954223633,3.5384254232809513,49.1500015258789,-1.8936108044932147,49.18000030517578,0.03620827471159105
9429,2017-08-04,49.2599983215332,49.36000061035156,49.09000015258789,49.2400016784668,3334700.0,0.0020341430925849835,1.4545359966708282,-0.19996948195620662,56.03865936159899,62.028506682314685,0.7107751101355433,0.009276722785514835,-1.3663085023716093,-3.6562528078041723,26.91443937215674,0.2700004577636719,1.095423481843369,-0.14750194549560547,-2.0195101518696745,1.7245062608784636,-1.0835060486826364,0.7885021576914255,1.7282754755554137,48.21407284035103,-12.351716179897814,0.9360041031870344,8,0.6000022888183594,0.2200031280517578,-1.6649980545043945,-3.30999755859375,2.990001678466797,4,0.03897689908777924,3.499904634751097,49.15999984741211,5.266727702754253,49.22999954223633,3.5384254232809513,49.1500015258789,0.03897689908777924
9430,2017-08-07,49.29999923706055,49.38000106811523,49.099998474121094,49.2599983215332,2898300.0,0.0008120364776760258,1.7999618539005666,2.0003815337657382,56.73074630588396,60.98329969294756,0.4868170850659226,0.05644142179922085,-1.2628316429612596,-3.6702295765590804,26.59352566714965,0.2800025939941335,0.9289117832963854,-0.16100101470946981,-1.9506656989560796,1.62866366953714,-1.0558333568327782,0.7338313274138386,1.642909108500362,87.87850764384673,27.461169601509745,0.8948323421233061,8,0.46500205993653054,0.18000221252441406,-1.6174983978271484,-3.0649986267089844,2.700000762939453,0,0.03509126914825256,1.4545359966708282,49.2599983215332,3.499904634751097,49.15999984741211,5.266727702754253,49.22999954223633,0.03509126914825256
9431,2017-08-08,48.88000106811523,49.2400016784668,48.81000137329102,49.2400016784668,3390700.0,-0.008519232767646656,1.3888865341414431,-8.999809269502371,42.930593024293415,57.48616095696862,0.6717615758264586,0.5627878652964853,-0.7257786795136738,-3.220956494424513,26.29965775065108,0.48999786376952414,0.7310030613171463,-0.6174991607666058,-2.3223511170017304,1.0873527954685187,-1.4699251388841716,0.23492681735096,2.0184491349485256,15.254259205378348,-38.7931120682655,0.8524259781175638,8,0.6599998474121165,0.6000003814697337,-1.1525011062622,-2.6450004577636648,2.80999755859375,1,0.04725854149173858,1.7999618539005666,49.29999923706055,1.4545359966708282,49.2599983215332,3.499904634751097,49.15999984741211,0.04725854149173858
9432,2017-08-09,48.77000045776367,48.86999893188477,48.43000030517578,48.7599983215332,4102900.0,-0.0022504216028610413,3.1904813805629084,-0.027783664646292845,9.689929930758979,51.08639321357761,0.5880733196763686,0.737371901919758,-0.5069371017058728,-3.0853765009792795,25.7204699569837,0.450000762939446,0.5248632450416295,-0.74449977874756,-2.410878818203166,0.9218792607080459,-1.577689298475363,0.08868974098024296,2.084880765652869,35.789461003786855,-13.07055422636978,0.8331895197278015,8,0.5450000762939453,0.7100009918212891,-0.9449996948242188,-2.5349998474121094,2.9899978637695312,2,0.05577201548436994,1.3888865341414431,48.88000106811523,1.7999618539005666,49.29999923706055,1.4545359966708282,49.2599983215332,0.05577201548436994
9433,2017-08-10,48.06000137329102,48.849998474121094,48.04999923706055,48.7400016784668,4652200.0,-0.014558111088957881,-1.285697158614075,-67.9855072463761,7.621954056141405,44.880321906044166,1.0914801113246995,1.523928375670728,0.28461974079320385,-2.3503138698898525,25.679841365831287,0.7999992370605469,0.29575379465235585,-1.4534988403320241,-3.1235226035941963,0.21652492293014802,-2.2885107219631067,-0.6184869587009416,2.6978846133958854,0.7520392827237121,-41.15300071938647,0.835011881631085,8,0.884998321533196,1.4200000762939382,-0.12500190734863992,-1.8250007629394602,4.020000457763665,3,0.08239698234119053,3.1904813805629084,48.77000045776367,1.3888865341414431,48.88000106811523,1.7999618539005666,49.29999923706055,0.08239698234119053
9434,2017-08-11,48.540000915527344,48.77000045776367,48.06000137329102,48.2400016784668,3978900.0,0.00998750579526786,-1.1515128746062728,-0.4411751506243805,19.623657292280868,40.45906263499322,0.49588733024884135,1.0696285960863463,-0.120747503515922,-2.799330149869377,24.884619658023087,0.7099990844726491,0.051116598649045386,-0.9549993515014634,-2.6609823364066045,0.7509836334036777,-1.8079908439540375,-0.10200785904888932,2.0554118661819842,36.84218074182872,0.7871778965207881,0.8529914924525714,8,0.17499923706054688,0.9400005340576172,-0.5100002288818359,-2.3050003051757812,2.8699989318847656,4,0.08055211729840228,-1.285697158614075,48.06000137329102,3.1904813805629084,48.77000045776367,1.3888865341414431,48.88000106811523,0.08055211729840228
9435,2017-08-14,49.08000183105469,49.25,48.70000076293945,48.7400016784668,3248400.0,0.011124864139724577,-1.619031616424919,1.1333367241839707,29.314399910539393,37.39437686019243,-0.06681656330158603,0.5848144989329924,-0.5911977246194624,-3.305052881558524,23.759544007935123,0.7099990844726562,-0.1263850310568344,-0.43099861145019247,-2.1138014718062053,1.2518042489058203,-1.2724000416281953,0.41040281872781037,1.3626861379757145,85.83349492804531,53.94164189943753,0.8414014301780047,8,-0.3650016784667969,0.39999961853027344,-0.9775009155273438,-2.845001220703125,2.80999755859375,0,0.0645883873406774,-1.1515128746062728,48.540000915527344,-1.285697158614075,48.06000137329102,3.1904813805629084,48.77000045776367,0.0645883873406774
9436,2017-08-15,48.81999969482422,49.209999084472656,48.81000137329102,49.06000137329102,2922100.0,-0.005297516840473193,-2.0769253341550793,-0.7058869728147052,30.54183767044009,33.941674977988,0.15807534975999005,0.8971126084835888,-0.26710067294899176,-3.01129776176829,23.52916875042767,0.3999977111816335,-0.2666699941801767,-0.6950006484985352,-2.37045150203474,0.9804502050376698,-1.5327260752666376,0.1427247782695673,1.4791269502879913,64.16666401757303,34.22756954097426,0.8377254267681024,8,-0.10499954223632812,0.6600017547607422,-0.6674995422363281,-2.5849990844726562,2.6100006103515625,1,0.06513724549475808,-1.619031616424919,49.08000183105469,-1.1515128746062728,48.540000915527344,-1.285697158614075,48.06000137329102,0.06513724549475808
9437,2017-08-16,49.81000137329102,49.86000061035156,48.97000122070313,49.040000915527344,6492100.0,0.020278608862256187,1.045978120272713,-3.208312802988093,46.848746398676155,33.260058216734805,-0.8280826796196479,-0.0663631350667302,-1.1718002262914737,-3.960808277688649,22.748293870495157,1.0400009155273438,-0.33523238997648264,0.2760009765625071,-1.4040036902876025,1.9560056434126167,-0.5640013568625477,1.116003309987562,0.354177627338089,97.23761330801483,63.11294179536633,0.840002333425054,8,-0.855001449584968,-0.3299999237060618,-1.657501220703132,-3.5750007629394602,2.6999969482421804,2,0.037743368833272894,-2.0769253341550793,48.81999969482422,-1.619031616424919,49.08000183105469,-1.1515128746062728,48.540000915527344,0.037743368833272894
9438,2017-08-17,49.290000915527344,50.1500015258789,49.25,49.63000106811523,6633100.0,-0.01043967965121384,-3.2857013106147654,-0.44155837721882635,46.6527220026687,32.21717628796477,-0.32151279529418275,0.3486493032938256,-0.5772289579374359,-3.4024503654226805,20.596135755326983,0.9000015258788991,-0.3972525510884708,-0.16599960327148722,-1.7295636609036151,1.3975644543606407,-0.9477816320875476,0.6157824255445732,-1.2400016784667969,58.85164844190625,20.381198139498522,0.7817820288160624,8,-0.1900005340576172,0.1900005340576172,-1.1375007629394531,-3.0550003051757812,3.3199996948242188,3,0.05011153094192289,1.045978120272713,49.81000137329102,-2.0769253341550793,48.81999969482422,-1.619031616424919,49.08000183105469,0.05011153094192289
9439,2017-08-18,48.7400016784668,49.16999816894531,48.68000030517578,49.099998474121094,4810800.0,-0.011158434304010867,-1.041659712784811,1.0588136296828414,45.5102159976022,30.970450698155688,0.16423944274006885,0.7728813225748681,0.03732947664298081,-2.816902480138154,18.0030726356159,0.6100006103515625,-0.5098190610969908,-0.6109989166259737,-2.061166191513003,0.8391683582610554,-1.3360825540694847,0.11408472081753729,-0.6480023956298808,4.081722684714255,-37.50158207052355,0.7250836374435136,8,0.3599987030029297,0.8499984741210938,-0.6300020217895508,-2.5050010681152344,4.109996795654297,4,0.06852687807894542,-3.2857013106147654,49.290000915527344,1.045978120272713,49.81000137329102,-2.0769253341550793,48.81999969482422,0.06852687807894542
9440,2017-08-21,48.88000106811523,48.9900016784668,48.58000183105469,48.77999877929688,4282000.0,0.0028723714572682635,1.5624709430543469,-0.2777866081740818,47.305383750297906,31.45653855660063,-0.04649100076328949,0.5076950766240742,-0.05352844473426899,-2.9196991791633238,15.172928546913333,0.4099998474121094,-0.563280933329942,-0.37499961853028196,-1.666844744169417,0.916845507108853,-1.020922181349853,0.2709229442892891,-0.746841740417473,19.108235374155903,-24.094381826898804,0.6459225628195684,8,0.2199993133544993,0.7099990844726634,-0.767500877380364,-2.6450004577636648,3.270000457763672,0,0.05175938469746111,-1.041659712784811,48.7400016784668,-3.2857013106147654,49.290000915527344,1.045978120272713,49.81000137329102,0.05175938469746111
9441,2017-08-22,49.709999084472656,49.849998474121094,48.88000106811523,48.95000076293945,4018800.0,0.016980319112530617,-1.1555552729846508,7.5998092695032735,54.16666390719156,36.39839788731536,-0.8340853572708156,-0.4326975808145974,-0.8198585136561789,-3.7053743770682033,12.575098435759942,0.9699974060058665,-0.6229365443618988,0.5109985351562472,-0.5739004720810144,1.5958975423935087,-0.03145096846238005,1.0534480387748744,-1.5365029128112795,71.97436134180212,26.11524649135508,0.5424495036186294,8,-0.6099987030029297,-0.11999893188476562,-1.4124984741210938,-3.4749984741210938,3.9300003051757812,1,0.04385436220731531,1.5624709430543469,48.88000106811523,-1.041659712784811,48.7400016784668,-3.2857013106147654,49.290000915527344,0.04385436220731531
9442,2017-08-23,49.63999938964844,49.7599983215332,49.38000106811523,49.54999923706055,4559000.0,-0.0014081612575624902,1.3030275006647292,0.11842151494009406,54.16666390719156,41.57003231520983,-0.7014646814874155,-0.44539008179786777,-0.6950406054453921,-3.588773543519423,10.557352925009377,0.37999725341797586,-0.6942440156952543,0.47899894714355185,-0.47399901327422356,1.4319969075613272,0.002499966934664144,0.9554979273524395,-1.4269731109027077,67.51578118697881,18.806063894967316,0.4764989802088882,8,-0.5349979400634766,-0.049999237060546875,-1.2149991989135742,-3.404998779296875,3.720001220703125,2,0.03605964821789698,-1.1555552729846508,49.709999084472656,1.5624709430543469,48.88000106811523,-1.041659712784811,48.7400016784668,0.03605964821789698
9443,2017-08-24,49.38000106811523,49.84000015258789,49.33000183105469,49.7400016784668,3871800.0,-0.00523767777457762,-1.2173884198829052,-4.000000000000079,51.01353702448359,45.05779672989901,-0.26209556487955865,-0.25601144840382517,-0.3879178765647353,-3.2841709077041017,9.154619409848856,0.5099983215332031,-0.6723829672647739,0.255500602722158,-0.5948478427027197,1.1058490481470358,-0.1696736199902773,0.6806748254345933,-1.128235284426836,62.9922324147993,13.632413360328592,0.42517422271243765,8,-0.014999389648430395,0.20999908447266336,-0.8575000762939382,-3.1450004577636648,4.299999237060554,3,0.06338592923682662,1.3030275006647292,49.63999938964844,-1.1555552729846508,49.709999084472656,1.5624709430543469,48.88000106811523,0.06338592923682662
9444,2017-08-25,49.349998474121094,49.79999923706055,49.349998474121094,49.59000015258789,4852400.0,-0.0006075859324657928,-2.7499801319240245,0.6666701987877629,50.42300540060454,47.40319733990625,-0.11746437955329725,-0.2598067221913283,-0.3256420921615586,-3.2046551434921824,8.384164302384894,0.4500007629394531,-0.5434562692765397,0.23849811553954936,-0.5882199588736157,1.0652161899527144,-0.17486092166703315,0.6518571527461319,-1.0602679755888929,60.62981719441791,15.475529233697657,0.41335903720658224,8,0.015003204345703125,0.1750011444091797,0.015002250671386719,-2.3449974060058665,4.400001525878906,4,0.06605880926095664,-1.2173884198829052,49.38000106811523,1.3030275006647292,49.63999938964844,-1.1555552729846508,49.709999084472656,0.06605880926095664
9445,2017-08-28,50.2599983215332,50.349998474121094,49.52000045776367,49.540000915527344,6126900.0,0.018439713790250778,-1.184210130051348,-2.999968211078439,60.78122597188337,50.76312937339994,-0.941486597912494,-1.1433683718020689,-1.1950304859760337,-4.0532800149148684,8.379975725059818,1.0,-0.28216817908386105,1.0944980621337876,0.12090096383546722,2.068095160432108,0.607699512984631,1.5812966112829443,-1.9330624024540697,93.87752983643487,43.084619285382296,0.48679854914915965,8,-0.7949981689453125,-0.7349987030029297,-0.8949975967407227,-3.254997253417976,4.0800018310546875,0,0.051532038183101925,-2.7499801319240245,49.349998474121094,-1.2173884198829052,49.38000106811523,1.3030275006647292,49.63999938964844,0.051532038183101925
9446,2017-08-29,50.1500015258789,50.27999877929688,49.4900016784668,49.90999984741211,4117300.0,-0.002188555497965039,2.160012512302431,0.3333368654731467,60.78126220033002,52.311186684694825,-0.696201918874948,-1.0062012943607286,-1.0667848850876922,-3.8798490320049055,9.021896168970033,0.7899971008300852,-0.07374409085723954,0.9345012664794865,-0.13384583408286943,2.0028483670418424,0.4003277161983121,1.468674816760661,-1.7421431045980853,80.39239152386368,26.55731910813431,0.534173550281178,8,-0.6850013732910085,-0.6250019073486257,-0.6775007247924734,-3.145000457763672,4.769996643066413,1,0.03988035770981857,-1.184210130051348,50.2599983215332,-2.7499801319240245,49.349998474121094,-1.2173884198829052,49.38000106811523,0.03988035770981857
9447,2017-08-30,50.11000061035156,50.209999084472656,49.86999893188477,50.02000045776367,2926200.0,-0.0007976254099751889,1.3448520803461712,0.37499801319241355,67.88830192698806,54.67069556517475,-0.680760094182574,-0.9453617893060837,-1.0047552115294494,-3.778557338465639,9.698506791314236,0.3400001525878835,0.07427072993890249,0.8505002975463896,-0.290384567647628,1.991385162740407,0.28005786494937723,1.4209427301434019,-1.6244565869571375,76.47072023217372,15.263320995935452,0.5704424325970094,8,-0.6450004577636719,-0.6800003051757812,-0.6299991607666016,-3.1049995422363352,4.8899993896484375,2,0.07044499573539542,2.160012512302431,50.1500015258789,-1.184210130051348,50.2599983215332,-2.7499801319240245,49.349998474121094,0.07044499573539542
9448,2017-08-31,50.93999862670898,51.04999923706055,50.11000061035156,50.29999923706055,6207800.0,0.016563520380120655,1.186041766469722,7.111092273131782,69.73682972202258,57.362541534554786,-1.3992369427127187,-1.7235359177841332,-1.7961780263039202,-4.537983800259319,10.692478296663483,0.9399986267089844,0.2639056003922917,1.5914983749389577,0.22741462485210917,2.9555821250258063,0.9094564998955335,2.273540249982382,-2.379876425285488,93.52937876560898,28.03207136140523,0.6820418750434231,8,-1.12499809265136,-1.3899993896484304,-1.3799972534179616,-3.93499755859375,3.720001220703132,3,0.04750691104992932,1.3448520803461712,50.11000061035156,2.160012512302431,50.1500015258789,-1.184210130051348,50.2599983215332,0.04750691104992932
9449,2017-09-01,51.18000030517578,51.40999984741211,50.81000137329102,51.02999877929688,4599400.0,0.004711458283019443,-1.0339057569958352,0.23437760770568733,68.16608060232626,59.680396740335716,-1.404415645655213,-1.9102607087794894,-2.0165868949878245,-4.705142225063227,11.757136009024375,0.5999984741210866,0.31590180920508715,1.7354999542236342,0.14601604327360462,3.324983865173664,0.940757998748623,2.5302419096986455,-2.4704854816140696,88.0208457509795,24.059242347169914,0.794741955475013,9,-1.0349998474121094,-1.4500007629394531,-1.5874996185302734,-4.174999237060554,4.220001220703118,4,0.04884720564855449,1.186041766469722,50.93999862670898,1.3448520803461712,50.11000061035156,2.160012512302431,50.1500015258789,0.04884720564855449
9450,2017-09-05,51.02999877929688,51.18000030517578,50.63999938964844,50.84000015258789,4027200.0,-0.0029308621528814083,1.2040778195576523,1.2666446264178888,69.48853437534484,61.38282679235275,-1.0251723554673333,-1.7117699235588688,-1.8422064681310815,-4.480833426560359,12.72979413540509,0.5400009155273438,0.4114441641210931,1.4989984512329144,-0.23875330340893441,3.2367502058747633,0.63012257391199,2.367874328553839,-2.104445153827136,80.20825882745667,15.600390130798104,0.8688758773209226,9,-0.6599979400634837,-1.299999237060554,-1.4374980926513743,-4.024997711181655,3.409999847412095,1,0.05330200442424138,-1.0339057569958352,51.18000030517578,1.186041766469722,50.93999862670898,1.3448520803461712,50.11000061035156,0.05330200442424138
9451,2017-09-06,51.18999862670898,51.41999816894531,51.06000137329102,51.20000076293945,7719500.0,0.0031354076276601806,-1.6666760857894574,-0.052643202762699313,64.25618076003948,62.50388422044697,-1.0651705600041481,-1.7811581668664687,-1.9699850516971154,-4.551907815540716,14.331949779832204,0.3899993896484304,0.572915052750119,1.5434984207153235,-0.3149463957930294,3.4019432372236764,0.614276012461147,2.4727208289695,-2.0656893034838433,85.1613125518363,23.661345113173866,0.9292224082541755,9,-0.8149986267089773,-1.4549999237060476,-1.4774980545043874,-4.18499755859375,3.520000457763679,2,0.0615354876027554,1.2040778195576523,51.02999877929688,-1.0339057569958352,51.18000030517578,1.186041766469722,50.93999862670898,0.0615354876027554
9452,2017-09-07,51.4900016784668,51.61999893188477,51.13000106811523,51.4000015258789,4631700.0,0.005860579406253175,1.800030518043761,-8.99809305872811,73.80953757106121,65.03677317006671,-1.2015045714923929,-1.9678289485425537,-2.225879290101844,-4.770557143285451,15.838344975414698,0.48999786376954546,0.7382823420048084,1.7075014114379883,-0.27483941296048187,3.6898422358364584,0.7163309992387568,2.69867182363722,-2.136123470669645,91.39090080007637,28.335013474286434,0.9911704121992334,9,-1.0050029754638672,-1.6550025939941406,-1.7875003814697266,-4.48500061035157,3.1599998474121023,3,0.06661480634429551,-1.6666760857894574,51.18999862670898,1.2040778195576523,51.02999877929688,-1.0339057569958352,51.18000030517578,0.06661480634429551
9453,2017-09-08,52.02000045776367,52.1500015258789,51.290000915527344,51.290000915527344,6221800.0,0.01029323678423033,-1.3561675332479621,8.11109227313122,85.65217247081353,68.95112506675659,-1.4724849909427817,-2.3040742533829643,-2.698576035008145,-5.217210403241012,17.037195382258563,0.8600006103515554,0.8224963684217741,2.0395002365112305,-0.008414336209803253,4.087414809232264,1.0155429501507172,3.0634575228717438,-2.3941877630760047,91.39066992052346,20.012624848657936,1.0239572863605158,9,-1.1999988555908203,-1.9200000762939453,-2.34999942779541,-4.950000762939453,2.6100006103515554,4,0.057285650057920856,1.800030518043761,51.4900016784668,-1.6666760857894574,51.18999862670898,1.2040778195576523,51.02999877929688,0.057285650057920856
9454,2017-09-11,52.45000076293945,52.599998474121094,52.0099983215332,52.349998474121094,3668800.0,0.00826605731241603,1.950017643075808,0.13698952263998118,86.50306892043287,71.80910761659543,-1.5829724010947999,-2.5572388413484006,-3.073155701135768,-5.563073359463644,18.419863817916628,0.5900001525878906,0.9352636856508525,2.274000549316405,0.06491539945837133,4.483085699174438,1.1694579743873845,3.378543124245425,-2.47080163188501,92.3470519772208,13.764145255160187,1.1045425749290185,9,-1.4050006866455078,-2.125001907348633,-2.7799997329711914,-5.335000991821289,2.6100006103515696,0,0.04213534894806359,-1.3561675332479621,52.02000045776367,1.800030518043761,51.4900016784668,-1.6666760857894574,51.18999862670898,0.04213534894806359
9455,2017-09-12,52.25,52.540000915527344,51.88000106811523,52.4900016784668,3759600.0,-0.0038131698766489253,2.8823503012487937,-2.3999618539004386,79.8122023686931,73.92365652419133,-1.1968676312661373,-2.2214688636028797,-2.8150471558682426,-5.285471241522586,20.60238045973575,0.6599998474121165,1.1019062604674588,1.9154998779296903,-0.41408512855264235,4.245084884412023,0.750707374688524,3.0802923811708567,-1.851472974054893,77.2727835700183,-2.057408185135131,1.1647925032411681,9,-1.0150012969970703,-1.9250011444091797,-2.5799989700317383,-4.98499870300293,3.520000457763672,1,0.060287110543136846,1.950017643075808,52.45000076293945,-1.3561675332479621,52.02000045776367,1.800030518043761,51.4900016784668,0.060287110543136846
9456,2017-09-13,52.0,52.33000183105469,51.88999938964844,52.2400016784668,4214100.0,-0.004784688995215336,1.0952398252513602,1.0,76.57656883634623,74.88901951412001,-0.7340403300185585,-1.81402187407771,-2.511870081706739,-4.9513505709351335,22.90284301285606,0.44000244140625,1.2891202173554106,1.5064998626708999,-0.8219352630028851,3.834934988344685,0.3422822998340038,2.670717425507796,-1.2492375423467337,59.18370524534795,-20.746965495236566,1.1642175628368938,9,-0.6450004577636719,-1.6750011444091797,-2.3774986267089844,-4.73499870300293,4.0,2,0.04692305051363421,2.8823503012487937,52.25,1.950017643075808,52.45000076293945,-1.3561675332479621,52.02000045776367,0.04692305051363421
9457,2017-09-14,51.68999862670898,52.099998474121094,51.56999969482422,51.93000030517578,5568300.0,-0.005961564870981206,-1.2083303530982523,1.0000000000000295,75.7237720767901,75.5542353313164,-0.19707085301369887,-1.4292317297964487,-2.160546507856523,-4.5677574860363634,24.391708770217413,0.529998779296875,1.3333046079500406,1.1024986267089787,-1.2612792028076782,3.4662764562256356,-0.07939028804935333,2.2843875414673107,-0.6433584064208588,30.53423333177973,-49.410011528212394,1.1818889147583298,9,-0.06999969482421164,-1.364999771118157,-2.179997444152825,-4.404998779296875,4.6300010681152415,3,0.05842523772486996,1.0952398252513602,52.0,2.8823503012487937,52.25,1.950017643075808,52.45000076293945,0.05842523772486996
9458,2017-09-15,51.7599983215332,51.88000106811523,51.4900016784668,51.75,6699700.0,0.001354221255251753,2.1199475105666705,-0.04165938170547441,76.60042458482559,76.49138466270522,-0.15480020874044698,-1.3752050035020318,-2.153386384654368,-4.557103417968847,25.5118405210808,0.3899993896484304,1.3976352602802322,1.0489984512329116,-1.287286084892159,3.385282987357982,-0.11914381682962016,2.2171407192954433,-0.4648207806318112,24.324092116613226,-55.66476300121528,1.1681422680625342,9,-0.1399993896484375,-1.4349994659423828,-2.362497329711914,-4.279996871948242,4.320003509521484,4,0.05583468504757261,-1.2083303530982523,51.68999862670898,1.0952398252513602,52.0,2.8823503012487937,52.25,0.05583468504757261
9459,2017-09-18,52.08000183105469,52.09000015258789,51.599998474121094,51.88999938964844,3371000.0,0.006182448220604986,3.6667029972752045,19.003433803891646,73.0964545640263,76.89226468366982,-0.3729304208104267,-1.5095496890098943,-2.407039699661219,-4.794412247438558,27.696226006417486,0.4900016784667969,1.44326215471348,1.2020019531249986,-1.0155416502261048,3.419545556476102,0.09323015144944691,2.3107737548005503,-0.5900001525878906,56.19053155120236,-21.130988008525854,1.108771801675552,9,-0.2500019073486328,-1.7500019073486328,-2.8675012588500977,-4.410001754760742,3.2999992370605398,0,0.048963117269708034,2.1199475105666705,51.7599983215332,-1.2083303530982523,51.68999862670898,1.0952398252513602,52.0,0.048963117269708034
9460,2017-09-19,51.40999984741211,52.2400016784668,51.36999893188477,52.1500015258789,3790900.0,-0.012864860984760251,-1.1219488367549355,-3.8946956312238625,63.99994574666585,76.8637941266283,0.39855574332086974,-0.6748901443896571,-1.6703350718968863,-4.042377044106544,29.9762847726985,0.8700027465820241,1.396340106741917,0.40550003051757955,-1.6117468316020052,2.4227468926371643,-0.6031234005422164,1.4141234615773755,1.1899986267089844,4.166749450644807,-69.76042361379696,1.0086234310597924,9,0.4549999237060547,-0.8199996948242188,-2.3124990463256836,-3.2549991607666016,4.0800018310546875,1,0.07099789022976721,3.6667029972752045,52.08000183105469,2.1199475105666705,51.7599983215332,-1.2083303530982523,51.68999862670898,0.07099789022976721
9461,2017-09-20,51.88999938964844,51.91999816894531,51.38999938964844,51.38999938964844,4967000.0,0.00933669604475762,-1.1199951171875,-0.6756741431126893,68.01614524854942,76.22008386857145,0.03161854051440116,-1.0363287095235165,-2.074100099628268,-4.436559669686574,31.253959996575652,0.529998779296875,1.364012848749546,0.7764995574951143,-1.1809348841604574,2.733933999150686,-0.202217663332668,1.7552167783228967,0.6853990936279288,59.769978865766596,-13.263924313471087,0.9787172208277858,9,0.05500030517578125,-1.2999992370605469,-2.7924985885620117,-3.589998245239258,3.5900001525878906,2,0.07477358091642716,-1.1219488367549355,51.40999984741211,3.6667029972752045,52.08000183105469,2.1199475105666705,51.7599983215332,0.07477358091642716
9462,2017-09-21,51.43000030517578,51.97999954223633,51.38000106811523,51.88000106811523,5737600.0,-0.008864888993705078,-1.181815659700758,-0.900001525878892,55.36105562516232,72.85440421905464,0.5388803951358199,-0.4588783293088028,-1.5506665182122248,-3.8899925691466777,32.625130985416796,0.5999984741211009,1.3277980387917552,0.2270004272460966,-1.6065250465789092,2.0605259010711023,-0.6897623096664063,1.1437631641585995,1.121290187072752,6.896687800898979,-60.919710557371864,0.9167627369125018,9,0.5549983978271484,-0.8400001525878906,-2.3324995040893555,-2.905000686645508,3.9399986267089915,3,0.08885863635439861,-1.1199951171875,51.88999938964844,-1.1219488367549355,51.40999984741211,3.6667029972752045,52.08000183105469,0.08885863635439861
9463,2017-09-22,52.5099983215332,52.58000183105469,51.5,51.5099983215332,7979000.0,0.02099937798850715,-1.117657618573897,-2.2222184546264074,62.29201643490592,70.16428727621832,-0.5188662507734563,-1.3622025205684665,-2.5420892612134622,-4.878179618853579,34.196509918583374,1.1500015258789062,1.3621558120901938,1.15049858093262,-0.5579140729479946,2.8589112348132346,0.29629225399231274,2.0047049078729273,-1.1399993896484304,94.21459985182614,27.757871298159756,0.8542063269403086,9,-0.5349979400634766,-1.9199981689453125,-3.2924976348876953,-3.9849987030029297,1.7800025939941406,4,0.07255763654687875,-1.181815659700758,51.43000030517578,-1.1199951171875,51.88999938964844,-1.1219488367549355,51.40999984741211,0.07255763654687875
9464,2017-09-25,52.61000061035156,52.77999877929688,52.31000137329102,52.459999084472656,9778100.0,0.0019044428111769651,-1.088891526228407,0.15000152587890625,64.73880039342555,68.48946483452191,-0.6635669281591774,-1.2705952082938552,-2.5772854216475167,-4.886773451225537,35.9197954665347,0.4699974060058594,1.3312947759998934,1.087500762939456,-0.42441519960725316,2.599416725486165,0.3315427816661014,1.8434587442128105,-1.2299995422363352,87.9433909686351,22.266690686469815,0.7559579812733533,9,-0.5350017547607351,-1.9300003051757812,-3.3199996948242188,-4.085000991821289,1.6199989318847656,0,0.0659570648250547,-1.117657618573897,52.5099983215332,-1.181815659700758,51.43000030517578,-1.1199951171875,51.88999938964844,0.0659570648250547
9465,2017-09-26,52.849998474121094,53.29999923706055,52.59000015258789,52.61999893188477,6960100.0,0.004561829708899623,-3.8965943620841608,1.5333146838919216,65.25733399248983,67.23177207409344,-0.9046368048522382,-1.3772186245844864,-2.743516461551593,-5.046930688309061,37.22635244884642,0.7099990844726562,1.1998692190262545,1.1979986190795913,-0.3022409674787667,2.6982382056379492,0.4478788258004158,1.9481184123587667,-1.4139974975585972,76.56243791176924,12.798918372390816,0.7501197932791775,9,-0.5149993896484375,-1.9099979400634766,-3.504998207092285,-4.32499885559082,1.1500015258789062,1,0.04787138442838357,-1.088891526228407,52.61000061035156,-1.117657618573897,52.5099983215332,-1.181815659700758,51.43000030517578,0.04787138442838357
9466,2017-09-27,52.1500015258789,53.08000183105469,51.54999923706055,52.849998474121094,8025600.0,-0.013244975751228405,1.6379271789745073,-3.043471049707388,55.65068347746218,65.00142889639034,-0.20241008784384462,-0.5477896455996856,-1.9757211528299976,-4.271151348929116,37.933078144618726,1.5300025939941406,0.9943717197510509,0.39800167083739524,-0.9383658380592692,1.7343691797340597,-0.27018208361093343,1.066185425285724,-0.6021606536865178,40.10422875489737,-19.331633503169044,0.6681837544483317,9,0.1849975585937571,-1.0600013732910085,-2.8050012588500906,-3.6250019073486257,2.2199974060058736,2,0.06404602214499366,-3.8965943620841608,52.849998474121094,-1.088891526228407,52.61000061035156,-1.117657618573897,52.5099983215332,0.06404602214499366
9467,2017-09-28,53.63999938964844,54.79999923706055,53.61000061035156,54.75,14861100.0,0.028571386772254348,-1.0341888701957562,1.5857220708446707,61.911758188557094,63.3693548523605,-1.5496763956612085,-1.854869350501673,-3.401453016726066,-5.676571899436269,39.18176117820152,2.6499977111816477,0.897204985521256,1.7114995956420884,0.3559451572402281,3.0670540340439487,1.0337223764411547,2.389276814843022,-2.0900001525878906,64.84848134554807,9.06412396628805,0.6777772192009318,9,-0.5550003051757812,-1.5749988555908203,-4.294999122619629,-4.744998931884766,1.8300018310546946,3,0.03430276236995966,1.6379271789745073,52.1500015258789,-3.8965943620841608,52.849998474121094,-1.088891526228407,52.61000061035156,0.03430276236995966
9468,2017-09-29,53.36000061035156,53.790000915527344,53.290000915527344,53.63999938964844,8459000.0,-0.005219962387824184,-1.380962761126249,0.2522510138153825,56.84210647081867,61.563316175337434,-1.138583620351838,-1.459082151834842,-3.104894611065774,-5.3126056349335755,39.401339292566675,0.5,0.8226190467455865,1.3105007171630874,-0.10427073679165488,2.7252721711178296,0.6031149901857162,2.0178864441404585,-1.8100013732910156,55.69234994741586,4.345676975348113,0.7073857269773711,9,-0.27500152587890625,-1.2950000762939453,-4.012499809265137,-4.210000991821289,1.6499977111816406,4,0.0376686337807739,-1.0341888701957562,53.63999938964844,1.6379271789745073,52.1500015258789,-3.8965943620841608,52.849998474121094,0.0376686337807739
9469,2017-10-02,53.68000030517578,53.70000076293945,53.20000076293945,53.63999938964844,8681900.0,0.005996995711468278,11.49971390425329,-0.14286103542234332,60.56130734304227,61.181245241601474,-1.349690009266972,-1.6676882257722383,-3.4039525063909224,-5.543210221397459,39.2506487799763,0.5,0.7850784483913955,1.505500411987306,-0.02300066511451604,3.0340014890891283,0.741249873436395,2.269750950538217,-1.8700010681152364,65.53849440354568,16.74957867525093,0.7642505385509115,10,-0.5900001525878906,-1.605001449584961,-4.2024993896484375,-4.5149993896484375,1.4799995422363281,0,0.01136364766921849,-1.380962761126249,53.36000061035156,-1.0341888701957562,53.63999938964844,1.6379271789745073,52.1500015258789,0.01136364766921849
9470,2017-10-03,53.75,54.0,53.70000076293945,53.75,4464900.0,0.0013040181525012517,-5.0000762951094835,0.0,63.27770085347382,60.654751419926406,-1.1765843348496787,-1.6057939266921863,-3.450475678247656,-5.512281240817856,39.51707964331671,0.31999969482421875,0.7433131715575172,1.43950004577637,-0.14329536825108136,3.0222954598038214,0.6481023387626479,2.230897752790092,-1.7008007629394584,67.6923311673678,19.383089848114466,0.7913977070137247,10,-0.6599998474121094,-1.6049995422363281,-4.304999351501465,-4.5,1.5,1,0.008930224041606039,11.49971390425329,53.68000030517578,-1.380962761126249,53.36000061035156,-1.0341888701957562,53.63999938964844,0.008930224041606039
9471,2017-10-04,54.34000015258789,54.34000015258789,53.61000061035156,53.66999816894531,5629700.0,0.010976747024890932,1.1790966595876724,100.0,69.28677881625472,62.202053996714454,-1.5449747994883865,-2.052960250792779,-4.010626640758041,-5.998493938558809,39.65687055697243,0.7299995422363281,0.7344325685778017,1.872000122070311,0.1389092639295768,3.6050909802110453,1.0054546929999404,2.7385455511406818,-2.0707369155273483,71.25002980235081,19.83758907660797,0.8665454290703674,10,-1.1900005340576172,-2.1949996948242188,-4.845000267028809,-5.090000152587891,1.1100006103515625,2,-0.006256903784195078,-5.0000762951094835,53.75,11.49971390425329,53.68000030517578,-1.380962761126249,53.36000061035156,-0.006256903784195078
9472,2017-10-05,54.91999816894531,55.11000061035156,54.349998474121094,54.36999893188477,5143100.0,0.010673500455075091,-1.5762777616138104,0.8208919532900137,71.40923209248733,63.21507795866794,-1.7632828964344753,-2.490505562175727,-4.5395580978651395,-6.471555570293077,39.79847388701957,0.7700004577636719,0.83680324955494,2.2804983139038058,0.29451114427242686,4.266485483535185,1.2875047290881128,3.2734918987194987,-2.4482760518847684,90.05222740390857,33.758667958479094,0.99299358481569,10,-1.5899982452392578,-2.4299983978271484,-5.4249982833862305,-5.454998016357422,-0.11999893188476562,3,-0.010014553084445321,1.1790966595876724,54.34000015258789,-5.0000762951094835,53.75,11.49971390425329,53.68000030517578,-0.010014553084445321
9473,2017-10-06,55.0,55.06000137329102,54.5099983215332,54.9000015258789,4302100.0,0.0014566976278582722,3.9999999999997415,0.18181565970080388,70.4481900469411,63.84945458683633,-1.6236809967785888,-2.4620362467062975,-4.557161832941759,-6.437481632083795,39.493798531550866,0.5500030517578196,0.8891214409039492,2.2115001678466797,-0.011766773900028227,4.434767109593388,1.0998666969733293,3.32313363872003,-2.264450033610352,94.24080528065988,36.367190269803324,1.1116334708733535,10,-1.6700000762939453,-2.3899993896484375,-5.552499771118164,-5.519998550415039,0.2999992370605469,4,0.008545476740057012,-1.5762777616138104,54.91999816894531,1.1790966595876724,54.34000015258789,-5.0000762951094835,53.75,0.008545476740057012
9474,2017-10-09,54.65999984741211,55.04999923706055,54.61000061035156,55.04999923706055,3985600.0,-0.006181820956143502,1.2564067451778238,-3.9000534065763612,73.86200298230219,64.8055289190377,-1.075397268642348,-2.053250563007026,-4.1413089417369235,-5.974484765235928,38.83161372822964,0.4399986267089844,1.066020751851795,1.7610000610351548,-0.6064358776230563,4.128435999693366,0.5772820917060528,2.944718030364257,-1.6870048166262706,69.99994913736978,5.112485323191564,1.1837179693291051,10,-1.3299999237060547,-1.7849998474121094,-4.977499961853027,-5.179998397827148,0.34999847412109375,0,0.006403192006918079,3.9999999999997415,55.0,-1.5762777616138104,54.91999816894531,1.1790966595876724,54.34000015258789,0.006403192006918079
9475,2017-10-10,55.4000015258789,55.43000030517578,54.52999877929688,54.77000045776367,4943100.0,0.013538267115487779,1.6087052670569622,-1.615389882233246,74.82323957189006,66.93581292952969,-1.5820064301403605,-2.6827057944680845,-4.781432762366094,-6.584341217428836,38.498957618541596,0.9000015258788991,1.1464672822599766,2.343501663208002,-0.25042889971293647,4.937432226128941,1.0465363817475293,3.640466944668475,-2.2133059371364894,98.35171514686549,31.461290628738666,1.2969652814604704,10,-1.085000991821282,-2.3650016784667898,-5.462501525878899,-5.780000686645501,-0.5699996948242116,1,-0.004332160141812924,1.2564067451778238,54.65999984741211,3.9999999999997415,55.0,-1.5762777616138104,54.91999816894531,-0.004332160141812924
9476,2017-10-11,54.43999862670898,55.349998474121094,54.31999969482422,55.2599983215332,6940000.0,-0.017328571709902874,1.05999755859375,-1.3015846104474347,69.881109377055,67.82129639491835,-0.29391488909569574,-1.6132434977767502,-3.7296809595752975,-5.501328293611955,38.01418823130752,1.0800018310546804,1.1935661238876065,1.2614988327026282,-1.352651208910686,3.8756488743159423,-0.04557618810402886,2.5685738535092852,-0.9841064719945649,10.810708639768416,-61.03843920168337,1.3070750208066555,10,-0.12499809265136008,-1.1949977874755788,-4.389998435974114,-4.819997787475579,1.1000022888183665,2,0.014878791214620435,1.6087052670569622,55.4000015258789,1.2564067451778238,54.65999984741211,3.9999999999997415,55.0,0.014878791214620435
9477,2017-10-12,54.709999084472656,54.72999954223633,54.11000061035156,54.2400016784668,4405000.0,0.004959597071540145,1.4313763622627962,-0.5731677816131474,66.27219903244352,68.8690844573211,-0.4427322873989894,-1.7343115642203202,-3.90548239090883,-5.654601135071992,38.06808412732229,0.6199989318847656,1.2350778720854123,1.3804992675781236,-1.2204840000880353,3.9814825352442824,0.08000763374504061,2.6809909014112066,-1.0172139517028782,45.45444036644221,-22.59215641930865,1.3004916338330799,10,-0.39499855041503906,-1.4299983978271484,-4.654999732971191,-5.084999084472656,0.8500022888183665,3,0.013525894550358686,1.05999755859375,54.43999862670898,1.6087052670569622,55.4000015258789,1.2564067451778238,54.65999984741211,0.013525894550358686
9478,2017-10-13,54.6500015258789,54.790000915527344,54.45000076293945,54.63999938964844,4951800.0,-0.001096647040719545,1.344821235958012,0.021281258370045023,65.17859271596477,69.38211616542361,-0.20171735064115381,-1.5248824977477966,-3.747784158254582,-5.476241455981558,38.31199232050979,0.3400001525878906,1.405568103127628,1.1760015487670827,-1.378543428622713,3.7305465261568784,-0.1012709399278151,2.4532740374619806,-0.7487505724203984,40.9091697251678,-23.60356414313013,1.277272488694896,10,-0.13000106811522727,-1.2900009155273366,-4.490002632141106,-4.925001144409173,0.6399993896484446,4,0.0027446972917397616,1.4313763622627962,54.709999084472656,1.05999755859375,54.43999862670898,1.6087052670569622,55.4000015258789,0.0027446972917397616
9479,2017-10-16,54.63000106811523,54.90999984741211,54.52000045776367,54.61999893188477,3725500.0,-0.0003659735993639668,-2.714296094459582,0.9999999999992896,63.692335681818754,69.42818670190637,-0.03664090936512565,-1.3745196358704916,-3.631524800162701,-5.334398447110523,38.39216490851837,0.3899993896484375,1.4182148021711356,1.028501129150385,-1.4873458280768617,3.5443480863776315,-0.22942234946324191,2.286424607764012,-0.5453001924506538,39.39398318064854,-22.61987788404226,1.2579234786136249,10,-0.1100006103515554,-1.2300014495849538,-4.170000076293938,-4.63999938964843,1.4899978637695455,0,0.01226428987453132,1.344821235958012,54.6500015258789,1.4313763622627962,54.709999084472656,1.05999755859375,54.43999862670898,0.01226428987453132
9480,2017-10-17,55.06000137329102,55.22999954223633,54.4000015258789,54.59000015258789,5433000.0,0.007871138509399911,1.0493839951774722,46.99008390548319,73.35473564390932,69.88018190497911,-0.2919805566696283,-1.599033689024246,-3.959574460252071,-5.645525034874531,39.066225400791765,0.829998016357429,1.5153853470084044,1.2760013580322322,-1.0959170886270115,3.647919804691476,0.0900421347026068,2.4619605813618577,-0.8138645660851012,76.61309673965934,11.339219720866822,1.1859592233296221,10,-0.29000091552735086,-1.6600017547607493,-4.37500190734864,-4.845001220703132,0.7399978637695241,1,-0.0009081556576581162,-2.714296094459582,54.63000106811523,1.344821235958012,54.6500015258789,1.4313763622627962,54.709999084472656,-0.0009081556576581162
9481,2017-10-18,55.77000045776367,56.599998474121094,54.91999816894531,55.18000030517578,9043700.0,0.012895006661170605,-2.0270155096037197,1.255316213232888,69.5412914673283,69.6726329466281,-0.8692087742923533,-2.1117176177063754,-4.54373077896345,-6.243449968667079,40.08543885239402,1.6800003051757812,1.585852422381464,1.7920003890991225,-0.5622891017530449,4.14628987995129,0.6148556436730388,2.9691451345252062,-1.3818000308013652,66.66671773360828,1.2837170327810696,1.1771447454260853,10,-0.41500091552734375,-1.7850017547607422,-4.990001678466797,-5.555000305175781,0.3600006103515554,2,-0.01685491516932791,1.0493839951774722,55.06000137329102,-2.714296094459582,54.63000106811523,1.344821235958012,54.6500015258789,-0.01685491516932791
9482,2017-10-19,56.0,56.18000030517578,55.40999984741211,55.9000015258789,4864800.0,0.004124072805244294,2.3478347403512845,0.16948889535448786,74.44443188577381,70.11665981760952,-1.0391801083322676,-2.0888880965962002,-4.639074144444919,-6.363530612940309,41.08968217377183,0.7700004577636719,1.6490666028798913,1.7934999465942383,-0.4012143424024046,3.988214235590881,0.6961428020959133,2.8908570910925633,-1.5999984741211009,72.72730425374023,5.8657524243882335,1.0973571444983223,10,-0.6450004577636719,-2.0150012969970703,-5.160000801086426,-5.784999847412109,0.15000152587889914,3,-0.008214269365583116,-2.0270155096037197,55.77000045776367,1.0493839951774722,55.06000137329102,-2.714296094459582,54.63000106811523,-0.008214269365583116
9483,2017-10-20,56.31999969482422,56.43999862670898,55.93999862670898,56.16999816894531,5528700.0,0.005714280264718097,1.5641065769397233,1.5000381475546352,74.44443188577381,70.18137414021749,-1.2876578372988519,-2.2227799471508263,-4.795034024973674,-6.5811730245454925,41.55493442642428,0.5,1.629732475583097,1.922999572753909,-0.3127208896641278,4.158720035171946,0.8051393415448942,3.040859803962924,-1.6119985961914125,87.27276510448822,19.407602623892572,1.1178602312090178,10,-0.9650001525878906,-2.335000991821289,-5.347500801086426,-6.104999542236328,-0.2999992370605469,4,-0.01349428845261591,2.3478347403512845,56.0,-2.0270155096037197,55.77000045776367,1.0493839951774722,55.06000137329102,-0.01349428845261591
9484,2017-10-23,56.08000183105469,56.68999862670898,56.06999969482422,56.209999084472656,4709000.0,-0.004261325729225551,-7.266568333248468,-0.8666395402065001,70.91563697229442,69.74719607359575,-0.9220090285379641,-1.80187205822007,-4.405877184808041,-6.246199825581506,41.90076736428905,0.6199989318847585,1.532699000961074,1.5095016479492216,-0.6804130587692043,3.6994163546676475,0.41454429459000863,2.6044590013084346,-1.1071210998535221,73.36255161924973,5.249338761865118,1.0949573533592145,10,-0.6800022125244141,-2.0500030517578125,-5.1075029373168945,-5.865001678466797,-0.5,0,-0.014087034410363963,1.5641065769397233,56.31999969482422,2.3478347403512845,56.0,-2.0270155096037197,55.77000045776367,-0.014087034410363963
9485,2017-10-24,55.38000106811523,56.06999969482422,55.18000030517578,56.0,7201000.0,-0.012482181527887048,1.3421088295378685,4.769323317096128,59.15493714480661,68.55539915890148,-0.2516023619968877,-0.9513897103860458,-3.579184687429837,-5.460716873226893,41.24621427522654,0.9000015258789062,1.425962289186245,0.6830007553100543,-1.376882757173938,2.7428842677940466,-0.3469410009319418,1.7129425115520505,1.30999755859375,25.988857638551842,-40.00384614030592,1.0299417562419952,10,0.019998550415046168,-1.3500022888183523,-4.300001144409173,-5.165000915527337,0.9899978637695455,1,0.013362185798071247,-7.266568333248468,56.08000183105469,1.5641065769397233,56.31999969482422,2.3478347403512845,56.0,0.013362185798071247
9486,2017-10-25,55.4900016784668,55.88000106811523,55.18999862670898,55.38000106811523,6113200.0,0.0019862876170095856,-1.8163049232397277,-0.17742064493106788,55.47028015677589,67.35518595049396,-0.22014757451383105,-0.8414791740355838,-3.550221309170716,-5.485643854702104,42.640649804376146,0.69000244140625,1.3256345267597638,0.6260013580322266,-1.0746912995040603,2.3266940155685134,-0.2243449707359204,1.4763476868003735,1.1999969482421804,20.529915091312937,-40.66711824388795,0.8503463287681445,10,0.05499839782714133,-1.4550018310546946,-4.2625017166137695,-5.275001525878906,0.48999786376953125,2,0.0055865480125592,1.3421088295378685,55.38000106811523,-7.266568333248468,56.08000183105469,1.5641065769397233,56.31999969482422,0.0055865480125592
9487,2017-10-26,55.47999954223633,55.68999862670898,55.08000183105469,55.34000015258789,5032600.0,-0.0001802511430514242,1.1785694822888582,1.2727146622276886,54.66925333655922,66.18748157500445,-0.09994470860415561,-0.7236635403367089,-3.4304218696131556,-5.385611135379079,42.60056488192927,0.6099967956542898,1.1497725013009585,0.5239992141723633,-1.0950118831374809,2.1430103114822074,-0.28550633448256235,1.333504762827289,1.1797991180419842,24.84462778195063,-30.843574102330056,0.8095055486549221,10,0.06500053405761008,-1.4449996948242259,-4.212499618530273,-5.2649993896484375,-0.7700004577636719,3,0.01171596126968355,-1.8163049232397277,55.4900016784668,1.3421088295378685,55.38000106811523,-7.266568333248468,56.08000183105469,0.01171596126968355
9488,2017-10-27,55.36999893188477,55.61999893188477,55.18000030517578,55.4900016784668,4724300.0,-0.001982707484844415,1.315798984078494,-0.8571662125340092,57.2301278505324,65.46945848263931,0.13737442426255342,-0.4799660952914948,-3.1928746563646087,-5.188499023783123,43.05671368838647,0.4399986267089915,1.0716455575768578,0.3134986877441506,-1.1282006396329933,1.7551980151212945,-0.4073509759444178,1.034348351432719,1.226607855224593,18.01227813700292,-34.384013694222716,0.7208496636885717,10,0.17500114440916548,-1.2749996185302805,-4.082499504089363,-5.154998779296882,-0.579998016357429,4,0.01408709786961837,1.1785694822888582,55.47999954223633,-1.8163049232397277,55.4900016784668,1.3421088295378685,55.38000106811523,0.01408709786961837
9489,2017-10-30,54.290000915527344,55.31000137329102,54.06000137329102,55.18000030517578,7542500.0,-0.019505111742660897,1.173910159022881,7.41649183037745,39.42856561569954,61.69988403506045,1.3008720926231732,0.6830975714942795,-1.9775191417585276,-4.029340010153106,43.05539124357654,1.30999755859375,0.9982416106276162,-0.796999359130858,-2.1384066811327713,0.5444079628710554,-1.4677030201318146,-0.12629569812990127,2.2459416733398356,11.44277285071964,-33.68885055607047,0.6707036610009582,10,1.0849990844726562,-0.17000198364257812,-3.007500648498535,-4.075000762939453,0.3699989318847656,0,0.03186589635406567,1.315798984078494,55.36999893188477,1.1785694822888582,55.47999954223633,-1.8163049232397277,55.4900016784668,0.03186589635406567
9490,2017-10-31,54.22999954223633,54.540000915527344,54.02999877929688,54.47999954223633,7676200.0,-0.0011052011839965958,1.7567478400725434,0.2808990690417817,47.58621657315549,59.260431269041234,1.3753935471005363,0.8231040807230556,-1.78458000230318,-3.8988241564679313,42.80704270134256,0.5100021362304616,0.9372038904710465,-0.8810007095336942,-2.1360859580227043,0.3740845389553158,-1.5085433337781993,-0.2534580852891892,2.1573865736962787,10.810838675620927,-37.06505610704725,0.6275426242445064,10,1.1299991607666016,-0.1100006103515625,-2.8524999618530273,-3.924999237060547,0.45999908447264914,1,0.02489401254312984,1.173910159022881,54.290000915527344,1.315798984078494,55.36999893188477,1.1785694822888582,55.47999954223633,0.02489401254312984
9491,2017-11-01,54.0,54.56999969482422,53.61000061035156,53.88999938964844,7641900.0,-0.004241186505214656,-1.865676740531554,-0.44000244140625,41.763347022587325,55.629199617576084,1.483969985454607,1.0817895502757722,-1.4483318304826653,-3.597015591321423,42.08993524653629,0.9599990844726562,0.8882519235198956,-1.0940002441406236,-2.401185694756691,0.21318520647544403,-1.747592969448661,-0.4404075188325862,2.198795129001752,18.749988537557442,-28.216389958555965,0.653592725308034,11,1.1499996185302734,0.11999893188476562,-2.3625001907348633,-3.325000762939453,0.6399993896484375,2,0.04388886910897738,1.7567478400725434,54.22999954223633,1.173910159022881,54.290000915527344,1.315798984078494,55.36999893188477,0.04388886910897738
9492,2017-11-02,54.36999893188477,54.6500015258789,53.959999084472656,54.04999923706055,6953200.0,0.006851832071940178,-1.7600097656249716,2.909071993341721,46.96966819557363,52.57644809644273,0.9593230637918637,0.7045985000078261,-1.7033354516507586,-3.8969554429217013,40.85105911546113,0.6900024414062429,0.7433454391730834,-0.6965013504028263,-2.0416886221138597,0.648685921308207,-1.3690949862583395,-0.02390771454731322,1.569916745251959,37.81089334211432,-9.511826905206057,0.6725936358555166,11,0.7800006866455007,0.575000762939446,-2.6574993133544993,-3.694999694824226,0.5699996948242045,3,0.029611930144942233,-1.865676740531554,54.0,1.7567478400725434,54.22999954223633,1.173910159022881,54.290000915527344,0.029611930144942233
9493,2017-11-03,55.47000122070313,55.5,54.47000122070313,54.56999969482422,4567100.0,0.020231787942399215,1.1458328366274717,2.812507450587662,57.3684214048659,51.071201922284,-0.3061234412195901,-0.3777547656108098,-2.664807547478567,-4.9226650298314,39.861904497788245,1.1300010681152273,0.6133691721960588,0.38000087738037536,-0.9766674444370125,1.7366691991977632,-0.2983332835283221,1.0583350382890728,0.23692294975508332,98.41276248758747,48.01806346365224,0.6783341609086956,11,-0.6300010681152415,-0.5250015258789134,-2.8950014114379954,-4.045001983642585,0.22999954223632102,4,-0.013701137903469496,-1.7600097656249716,54.36999893188477,-1.865676740531554,54.0,1.7567478400725434,54.22999954223633,-0.013701137903469496
9494,2017-11-06,55.0099983215332,55.4000015258789,55.0099983215332,55.31999969482422,3133500.0,-0.008292822950186629,-1.5161385590352092,-0.3444453863434042,49.563673451453454,50.00550595635587,-0.015491305624408369,0.11574803626412233,-2.0677963154529095,-4.397954313065128,38.819294735460886,0.460002899169929,0.4130635566105241,-0.09750194549560831,-1.4397688727238531,1.2447649817326365,-0.7686354091097343,0.5736315181185176,0.4900016784667969,74.07397689382624,25.88056313952542,0.6711334636141235,11,-0.2649974822998047,-0.06499862670898438,-2.4349985122680664,-3.5849990844726562,0.050003051757819605,0,-0.003999225826548436,1.1458328366274717,55.47000122070313,-1.7600097656249716,54.36999893188477,-1.865676740531554,54.0,-0.003999225826548436
9495,2017-11-07,55.15999984741211,55.2599983215332,54.66999816894531,55.1500015258789,4844000.0,0.002726804771055358,4.619175643517593,-0.03225250722945749,44.10058098438267,48.74220604831217,-0.22348353614093242,-0.05602832189160978,-2.1055581658944362,-4.483155889069359,37.294908021862916,0.5900001525878906,0.17705447300470212,0.06449966430663778,-1.2710311052377534,1.400030433851029,-0.6032657204655578,0.7322650490788334,0.3400001525878906,82.01056812768947,34.660422643437656,0.6677653847721973,11,-0.5100002288818359,-0.010000228881835938,-2.577500343322754,-3.7350006103515625,-0.43000030517578125,1,-0.009064539546467354,-1.5161385590352092,55.0099983215332,1.1458328366274717,55.47000122070313,-1.7600097656249716,54.36999893188477,-0.009064539546467354
9496,2017-11-08,55.25,55.349998474121094,54.72000122070313,54.97999954223633,3712600.0,0.0016316198846419994,1.6808541722466765,27.004578405169667,42.54474110903654,47.39503802303187,-0.39237003286216066,-0.08667779837534795,-2.076412626423142,-4.518032549400331,36.10712284361469,0.6299972534179616,-0.03583982915120032,0.11399974822997905,-1.186500913632294,1.414500410092252,-0.5362505827011574,0.7642500791611155,-1.6399993896484375,83.76624341717405,37.989222966521524,0.6502503309311356,11,-0.6350002288818359,-0.10000038146972656,-2.6324996948242188,-3.825000762939453,0.25,2,-0.010135771462280951,4.619175643517593,55.15999984741211,-1.5161385590352092,55.0099983215332,1.1458328366274717,55.47000122070313,-0.010135771462280951
9497,2017-11-09,55.45000076293945,55.5,54.90999984741211,55.06000137329102,3644000.0,0.0036199233111213758,1.4081743869209808,1.4444397349496056,41.140553899414954,45.60730758401883,-0.6672411635829789,-0.24073981294718294,-2.1511975985369816,-4.65927116003067,35.29314546792294,0.5900001525878906,-0.12178296317348014,0.27700042724609375,-1.014544837923495,1.5685456924156824,-0.3687722053387006,0.9227730598308881,-1.8052001953125014,95.1456993866848,52.361414364983304,0.6457726325847932,11,-0.8950004577636719,-0.3000011444091797,-2.8025007247924805,-4.025001525878906,0.950000762939446,3,-0.014607779299299684,1.6808541722466765,55.25,4.619175643517593,55.15999984741211,-1.5161385590352092,55.0099983215332,-0.014607779299299684
9498,2017-11-10,54.79999923706055,55.31999969482422,54.36999893188477,55.22999954223633,5032600.0,-0.011722299674220005,2.114753483252847,-1.1025666105872887,37.969925620729605,45.445236473466615,-0.11912420033549154,0.44383077931078674,-1.4077090885613401,-3.9504972021032643,34.10955865972116,1.0800018310546804,-0.2089570513120904,-0.3805009841918974,-1.660953261669242,0.8999512932854472,-1.0207271229305732,0.25972515454677847,-1.0809906921386698,38.053088382738295,-0.8275915337422717,0.6402261387386731,11,-0.24499893188476562,0.35000038146972656,-1.8899993896484375,-3.219999313354492,2.0,4,0.002554733423312694,1.4081743869209808,55.45000076293945,1.6808541722466765,55.25,4.619175643517593,55.15999984741211,0.002554733423312694
9499,2017-11-13,55.29999923706055,55.36999893188477,54.56000137329102,54.68999862670898,3854500.0,0.00912408771826878,1.1599934895832924,-1.418605063785258,49.21873370188805,45.62662726554801,-0.5149409092387245,-0.003584800075458361,-1.8142217168600752,-4.399397641396384,32.785450216584465,0.80999755859375,-0.28480010063746164,0.08599910736084126,-1.1686081061245375,1.34060632084622,-0.5413044993818446,0.7133027141035271,-1.5097510339355438,82.3008341688524,40.06314737876593,0.6273036067426889,11,-0.7449989318847656,-0.14999961853027344,-2.3299989700317383,-3.719999313354492,1.720001220703125,0,0.0072333007485980705,2.114753483252847,54.79999923706055,1.4081743869209808,55.45000076293945,1.6808541722466765,55.25,0.0072333007485980705
9500,2017-11-14,55.0099983215332,55.209999084472656,54.7599983215332,55.04999923706055,6180400.0,-0.005244139593640229,1.5,-0.06557520574330164,45.4716755700082,46.038663770816996,-0.11472629467190387,0.29774339659660143,-1.4273400211654206,-4.056430997176008,31.134147817241985,0.5400009155273438,-0.3804773149319658,-0.20150165557861044,-1.457599421729661,1.0545961105724402,-0.8295505386541322,0.4265472274969113,-1.151360046533199,56.63706059286389,11.172093162552912,0.6280488830755241,11,-0.279998779296875,0.1400012969970703,-1.9074983596801758,-3.4299983978271484,1.9200019836425781,1,0.000908981154035926,1.1599934895832924,55.29999923706055,2.114753483252847,54.79999923706055,1.4081743869209808,55.45000076293945,0.000908981154035926
9501,2017-11-15,54.83000183105469,55.08000183105469,54.540000915527344,54.77999877929688,4999800.0,-0.003272068641530179,-1.0377439972361375,-1.2500476826242741,44.058527305047896,45.715203671869695,0.21834918963782002,0.42552359034017684,-1.1557149161046993,-3.821263283320917,28.392595834497875,0.5400009155273438,-0.2870171131538939,-0.33449821472167685,-1.5728248248789072,0.9038283954355535,-0.953661519800292,0.2846650903569383,-0.9057090870546816,40.70818268669175,-7.060873559289654,0.6191633050786144,11,0.10499763488769531,0.31999778747558594,-1.1550016403198242,-3.0900020599365234,2.0999984741210938,2,-0.0018238607601454015,1.5,55.0099983215332,1.1599934895832924,55.29999923706055,2.114753483252847,54.79999923706055,-0.0018238607601454015
9502,2017-11-16,55.540000915527344,55.84000015258789,54.86000061035156,55.11000061035156,6866900.0,0.012949098317748486,-1.107525205706457,8.599481232836132,51.400345019371926,45.05208407348147,-0.34445480788899374,-0.33803571159756984,-1.773617425773267,-4.4675702827273795,25.836281526552135,1.0099983215332031,-0.21961259950243317,0.39850082397460795,-0.7905953866033641,1.58759703455258,-0.1960472813143781,0.993048929263594,-1.5526798812873395,79.59190558242844,26.89973624358076,0.594548105288987,11,-0.4350013732910156,-0.3900012969970703,-1.760000228881836,-3.8000011444091797,1.4599990844726562,3,-0.0007202181286993792,-1.0377439972361375,54.83000183105469,1.5,55.0099983215332,1.1599934895832924,55.29999923706055,-0.0007202181286993792
9503,2017-11-17,55.56000137329102,55.709999084472656,55.22000122070313,55.290000915527344,6284200.0,0.00036010906434991163,-1.3902343713656173,0.6279075956778789,62.674640212039066,46.50885815799098,-0.39151853024456784,-0.44047612353251964,-1.7164761286293668,-4.4200820027817755,22.996948955219068,0.48999786376952414,-0.09246107751678068,0.45650119781495135,-0.6169745809445217,1.5299769765744244,-0.08023669156478519,0.9932390871946879,-1.4615195919501431,78.4616197214101,19.702710479503033,0.5367378893797375,11,-0.4550018310546946,-0.4100017547607493,-1.7625007629394602,-3.8200016021728587,1.9099998474121094,4,0.015118792869427189,-1.107525205706457,55.540000915527344,-1.0377439972361375,54.83000183105469,1.5,55.0099983215332,0.015118792869427189
9504,2017-11-20,55.290000915527344,55.68000030517578,55.13000106811523,55.65999984741211,3699400.0,-0.004859619350072175,1.682924106104483,-1.3703640910439177,60.1532600649082,48.29248916693826,-0.08674494668144916,-0.24527028157979913,-1.3847431649015434,-4.0874694749848715,19.81693430667863,0.549999237060554,-0.014968733038621451,0.22600078582763672,-0.7498859252834791,1.2018874969387525,-0.2619425697279212,0.7139441413831946,-1.0870280319116432,57.692341550587315,-6.8370739628025206,0.48794335555555757,11,-0.18500137329101562,-0.1400012969970703,-1.3500003814697266,-3.5500011444091797,2.1699981689453125,0,0.02731051359250647,-1.3902343713656173,55.56000137329102,-1.107525205706457,55.540000915527344,-1.0377439972361375,54.83000183105469,0.02731051359250647
9505,2017-11-21,56.11999893188477,56.31999969482422,55.43999862670898,55.45000076293945,4613000.0,0.015011720068977885,-1.5507187085360141,-1.8108110894600833,68.21303826034173,51.144522183749956,-0.85629494705627,-1.0719462355088112,-2.1356436264694523,-4.847477332441493,18.33810745545737,1.029998779296875,-0.06558031113117124,1.0189989089965863,-0.058188723742951254,2.096186541736124,0.4804050926268175,1.557592725366355,-1.8188044121307385,88.76399437653271,17.68189532749824,0.5385938163697697,11,-0.7749996185302805,-0.9699993133544993,-2.1599988937378,-4.379999160766609,0.950000762939446,1,0.016037090930298703,1.682924106104483,55.290000915527344,-1.3902343713656173,55.56000137329102,-1.107525205706457,55.540000915527344,0.016037090930298703
9506,2017-11-22,55.79999923706055,56.1500015258789,55.56999969482422,56.02999877929688,3552100.0,-0.005702061669898173,1.4680664561842518,-0.34328383702658466,62.39167457813565,53.50575781471892,-0.5029654861543165,-0.7668482293744887,-1.7305745007598006,-4.460234397922584,16.77936296361799,0.5800018310546804,-0.033067369621505804,0.6834993362426758,-0.42570192883692215,1.7927006013222737,0.12889870370288037,1.2380999687824712,-1.3373003033008999,64.38350795600032,-10.456610710607336,0.5546006325397982,11,-0.4549999237060547,-0.6499996185302734,-1.7149991989135742,-4.059999465942383,2.990001678466797,2,0.020250915476083486,-1.5507187085360141,56.11999893188477,1.682924106104483,55.290000915527344,-1.3902343713656173,55.56000137329102,0.020250915476083486
9507,2017-11-24,56.13000106811523,56.18999862670898,55.7400016784668,55.849998474121094,2148300.0,0.005914011390084406,1.249997615800611,-1.217405005556132,56.599993438725534,55.5757653500518,-0.811727213558882,-1.1021653461771521,-1.9599245036259774,-4.725021865831351,15.342928199789958,0.4499969482421804,0.035789377415490264,0.9810010910034137,-0.20824749071150706,2.1702496727183345,0.3863768001459533,1.575625381860874,-1.518718073470417,84.0337104224697,11.672420578174425,0.5946242908574593,11,-0.700000762939446,-0.9800014495849538,-1.4600019454955984,-3.805002212524407,2.7899971008300852,4,0.014252613964673477,1.4680664561842518,55.79999923706055,-1.5507187085360141,56.11999893188477,1.682924106104483,55.290000915527344,0.014252613964673477
9508,2017-11-27,56.1500015258789,56.52000045776367,56.0099983215332,56.16999816894531,4518300.0,0.00035632384434491904,-2.3999796551548753,-0.07141592076404947,62.50003137085609,57.051465091048264,-0.6929638503179802,-1.1180571496990055,-1.8792221481150122,-4.662104390094704,13.958906216047817,0.5100021362304688,0.11276392145416736,0.9620014190673771,-0.3062942677392684,2.2302971058740226,0.3278535756640508,1.5961492624707034,-1.4020211952197386,73.38136011855717,1.1856263016133397,0.6341478434033233,11,-0.6200008392333913,-1.0000019073486257,-1.4800024032592702,-3.825002670288079,2.6699981689453196,0,0.015137995565847717,1.249997615800611,56.13000106811523,1.4680664561842518,55.79999923706055,-1.5507187085360141,56.11999893188477,0.015137995565847717
9509,2017-11-28,56.02000045776367,56.29999923706055,55.58000183105469,56.29999923706055,6841700.0,-0.002315246029963358,4.142861035422343,14.002289202589454,59.471370450722326,58.60698674446093,-0.5029842134980953,-0.8978360071136535,-1.6582688645258798,-4.4570831134717395,14.00803032496939,0.7199974060058594,0.18388321656832574,0.7455003738403292,-0.5007067876320974,1.9917075353127558,0.12239679310411589,1.3686039545765425,-1.0948181143940587,53.70378219528421,-16.537843162807327,0.6231035807362143,11,-0.48999977111816406,-0.8700008392333984,-1.350001335144043,-3.6950016021728516,2.970001220703125,1,0.025883626402907423,-2.3999796551548753,56.1500015258789,1.249997615800611,56.13000106811523,1.4680664561842518,55.79999923706055,0.025883626402907423
9510,2017-11-29,55.58000183105469,56.29999923706055,55.38000106811523,56.09000015258789,7277900.0,-0.00785431315804297,-1.0219743367246257,1.8214305177111716,53.3742522724365,59.642067296393,0.029471650469282906,-0.37050908748202005,-1.1089561360867606,-3.9405081422172827,13.98242944132981,0.9199981689453196,0.32573673841502426,0.23800163269042685,-0.9125705820312149,1.3885738474120686,-0.33728447467039047,0.8132877400512442,-0.4953376762456685,17.54393596659178,-48.88069925279221,0.5752861073608198,11,0.10999870300292969,-0.5150012969970703,-0.8650026321411133,-3.210002899169922,3.2399978637695312,2,0.03382506641745997,4.142861035422343,56.02000045776367,-2.3999796551548753,56.1500015258789,1.249997615800611,56.13000106811523,0.03382506641745997
9511,2017-11-30,56.36999893188477,56.459999084472656,55.31000137329102,55.66999816894531,10086300.0,0.014213693321411203,1.613627989440221,-1.3725550327990386,58.39415042170539,60.41915678554116,-0.5801087095674973,-1.0264760044374626,-1.7936796672500819,-4.647280345501059,14.606999050391787,1.1499977111816335,0.3831650753455804,0.9094987869262781,-0.14312701432942276,1.9621245881819789,0.38318588629842765,1.4358116875541285,-1.1418011467802884,87.60317029956481,23.78661672981955,0.5263129006278501,11,-0.5449981689453196,-1.3049983978271555,-1.6549997329711985,-3.9949989318847727,2.5499992370605398,3,0.012417966581572903,-1.0219743367246257,55.58000183105469,4.142861035422343,56.02000045776367,-2.3999796551548753,56.1500015258789,0.012417966581572903
9512,2017-12-01,55.97999954223633,56.68000030517578,55.27000045776367,56.29999923706055,5322300.0,-0.0069185630129193765,1.6111064016162986,-0.45714192293229544,61.30269879201099,60.26671884998249,-0.13536717606231718,-0.5372184562925213,-1.285938607770099,-4.179949752285111,15.268398066025277,1.4099998474121094,0.4852564896538709,0.43899936676025675,-0.5029115406110805,1.380910274131594,-0.03195608692541185,0.9099548204459253,0.5400009155273438,50.3545504473477,-16.030184729220956,0.47095545368566777,12,-0.07499885559082031,-0.8349990844726562,-1.1899995803833079,-3.344999313354492,2.8500022888183594,4,0.050196523691839134,1.613627989440221,56.36999893188477,-1.0219743367246257,55.58000183105469,4.142861035422343,56.02000045776367,0.050196523691839134
9513,2017-12-04,54.709999084472656,56.20000076293945,54.68999862670898,56.13999938964844,4589100.0,-0.022686682174862693,-1.054422969129513,4.468755215411392,45.07511904223622,58.591369847463376,1.1190619353547575,0.7092909000164056,0.054656690880257486,-2.8336295223190007,14.713829058537636,1.5100021362304759,0.5893742584500643,-0.7930009841918917,-1.8056393876847139,0.2196374193009305,-1.2993201859382992,-0.28668178244548415,1.970001220703125,1.0050472811203015,-60.748807447238704,0.5063192017464101,12,0.9750003814697266,0.4350013732910156,0.08000087738036399,-2.0749988555908203,4.240001678466797,0,0.07695118177524352,1.6111064016162986,55.97999954223633,1.613627989440221,56.36999893188477,-1.0219743367246257,55.58000183105469,0.07695118177524352
9514,2017-12-05,54.790000915527344,55.31999969482422,54.34000015258789,54.63999938964844,4321100.0,0.0014622890219968543,-1.6133321126302083,-0.10489614955744186,48.096906594614154,56.356244106826985,1.0735741907146803,0.6450335550575375,0.044410975773743644,-2.84932426279191,13.943955890413436,0.9799995422363281,0.5952157552103259,-0.7019992828369155,-1.7416065643420282,0.33760799866819724,-1.2218029235894718,-0.18219564208435912,1.8899993896484375,19.2308005810077,-41.386973870974174,0.5198036407525554,12,0.7199993133544922,0.3549995422363281,0.029998779296875,-2.155000686645508,4.049999237060547,1,0.07355354466064234,-1.054422969129513,54.709999084472656,1.6111064016162986,55.97999954223633,1.613627989440221,56.36999893188477,0.07355354466064234
9515,2017-12-06,54.65999984741211,55.11000061035156,54.31999969482422,54.88999938964844,7828600.0,-0.0023727152024630715,1.358204706297648,-1.533314683891969,48.51656197884941,54.814564929128515,1.089240217724182,0.7754109743501374,0.23635872387168888,-2.6527240990070595,13.619640923823296,0.7900009155273438,0.5260698978344749,-0.8070003509521513,-1.9027549359232552,0.2887542340189526,-1.3548776434377032,-0.25912305846659933,1.8796004486084001,14.406782400672421,-46.71645937252803,0.5478772924855512,12,0.8400001525878906,0.4850006103515625,0.08749961853027344,-2.0249996185302734,3.779998779296868,2,0.07921701140033388,-1.6133321126302083,54.790000915527344,-1.054422969129513,54.709999084472656,1.6111064016162986,55.97999954223633,0.07921701140033388
9516,2017-12-07,54.68999862670898,54.93999862670898,54.349998474121094,54.7599983215332,4421900.0,0.0005488250892904389,1.744184808644333,0.3043471049707572,41.584134482828915,53.14613615625111,0.9892608564270091,0.7392067014534973,0.2924988657289518,-2.614953924649363,13.178501044072298,0.5900001525878835,0.4883768809926181,-0.7490015029907298,-1.895546271475574,0.39754326549411445,-1.3222738872331519,-0.17572911874830766,1.6720336212158315,15.677916787896121,-41.32836815788924,0.5732723842424208,12,0.8100013732910227,0.4550018310546946,0.05000019073487039,-2.0549983978271413,4.30000305175782,3,0.07551656924157002,1.358204706297648,54.65999984741211,-1.6133321126302083,54.790000915527344,-1.054422969129513,54.709999084472656,0.07551656924157002
9517,2017-12-08,54.63999938964844,54.849998474121094,54.33000183105469,54.65999984741211,5103900.0,-0.0009142299929794095,1.5999980926404531,0.28572207084465767,40.944858829863634,50.751116985029725,0.9003587153627137,0.7646133717733505,0.381797592824654,-2.507805783947205,12.534289124644099,0.5199966430664062,0.3150327448736334,-0.7585006713867202,-1.9593476848777271,0.4423463421042868,-1.35892417813222,-0.15807716464122024,1.5586702540283213,17.021250692428033,-35.73144888477107,0.6004235067455029,12,0.8600006103515625,0.6800003051757812,-0.005000114440917969,-2.0049991607666016,4.430000305175781,4,0.07833087165274977,1.744184808644333,54.68999862670898,1.358204706297648,54.65999984741211,-1.6133321126302083,54.790000915527344,0.07833087165274977
9518,2017-12-11,54.93999862670898,55.11999893188477,54.47999954223633,54.77000045776367,4273000.0,0.00549046926082819,1.415097598894417,-8.499713904252935,46.57531792274293,49.318222259698686,0.4589320568241817,0.5013445044250489,0.13442071205061978,-2.771004771429851,12.803048574019849,0.6399993896484446,0.20568271336486532,-0.4655014038086023,-1.6532192241970733,0.7222164165798688,-1.0593603140028378,0.12835750638563326,1.1083774210595791,61.99989318847585,9.464221926172954,0.5938589101942341,12,0.5600013732910227,0.5600013732910227,0.10750102996826882,-2.154998779296875,4.3700027465820455,0,0.07080457410959218,1.5999980926404531,54.63999938964844,1.744184808644333,54.68999862670898,1.358204706297648,54.65999984741211,0.07080457410959218
9519,2017-12-12,55.70000076293945,55.86999893188477,55.15999984741211,55.45000076293945,9860700.0,0.01383331188983683,1.4067914964050765,1.4706040750382088,45.83335225543927,48.48034448003233,-0.3925124865223566,-0.23942969863480812,-0.5733589425906942,-3.4892540346474163,13.38990737743096,0.9300003051757955,0.1304646575364785,0.27450065612792685,-0.9191932923112347,1.4681946045670884,-0.3223463180916539,0.8713476303475076,0.21010517659355799,89.0323707986007,39.38239365031306,0.5968469742195825,12,-0.20000076293945312,-0.20000076293945312,-0.8075008392333984,-2.690000534057617,3.8699989318847656,1,0.0583482936352564,1.415097598894417,54.93999862670898,1.5999980926404531,54.63999938964844,1.744184808644333,54.68999862670898,0.0583482936352564
9520,2017-12-13,55.06000137329102,55.7599983215332,54.79999923706055,55.66999816894531,9962300.0,-0.011490114558028175,1.4303863481624197,-2.439987182617159,43.097035638947524,46.7806650597259,0.18547215232543124,0.4263679764932391,0.11024614962665424,-2.8101607532345056,13.791066230521132,0.9599990844726562,-0.00031620593383507867,-0.3679988861083885,-1.5582330494863967,0.8222352772696198,-0.9631159677973926,0.22711819558061563,0.80999755859375,47.402656916876836,-0.36778040966711956,0.5951170816890052,12,0.43999862670897727,0.43999862670897727,-0.21500110626221414,-2.050001144409187,4.169998168945305,2,0.06865235533994207,1.4067914964050765,55.70000076293945,1.415097598894417,54.93999862670898,1.5999980926404531,54.63999938964844,0.06865235533994207
9521,2017-12-14,54.72999954223633,55.22000122070313,54.63000106811523,55.04999923706055,5935200.0,-0.005993494784305886,-1.2692460055460113,0.5245924193437497,36.940285760647754,44.07373027846331,0.28873956353208996,0.7889432852184584,0.4618977098991337,-2.443066141933926,14.449434781371115,0.5900001525879048,-0.12313699871042871,-0.6930006027221651,-1.8945982528190086,0.5085970473746784,-1.2937994277705869,-0.09220177767374338,1.1399993896484446,25.973926247395852,-16.498546252045514,0.60079882504842,12,0.5300006866455078,0.7700004577636719,0.1700000762939453,-1.710000991821289,6.990001678466804,3,0.06778730340769612,1.4303863481624197,55.06000137329102,1.4067914964050765,55.70000076293945,1.415097598894417,54.93999862670898,0.06778730340769612
9522,2017-12-15,55.5,55.56000137329102,54.84000015258789,55.02999877929688,14655500.0,0.014069074807308235,1.440665692524502,-1.4687552154113694,44.68083910844732,44.02992139693121,-0.621909623980855,0.01664584675333458,-0.29575710582490444,-3.1642538522990833,14.349820544062464,0.8300018310546946,-0.16907210280769647,0.07899990081786967,-1.1219107298999162,1.2799105315356556,-0.5214554145410233,0.6794552161767626,0.2599983215332031,73.38136011855717,33.38033134657856,0.600455315358894,12,-0.4050006866455078,0.0,-0.6175003051757812,-2.4099998474121094,7.720001220703132,4,0.06288291312552796,-1.2692460055460113,54.72999954223633,1.4303863481624197,55.06000137329102,1.4067914964050765,55.70000076293945,0.06288291312552796
9523,2017-12-18,56.4000015258789,56.52000045776367,55.41999816894531,55.52000045776367,6053900.0,0.016216243709529676,-1.0370306269139613,1.8723378352055193,52.7616352407001,44.54822457982965,-1.4046922249834282,-0.8613607337192164,-1.1752794456235378,-4.005083121411992,14.627630583916515,1.1000022888183594,-0.2961488092671516,0.9370014190673785,-0.34067966753694634,2.2146825056717034,0.29816087576521966,1.5758419623695374,-2.0800018310546804,93.65084811444868,53.09530570874223,0.6388405433021621,12,-0.9800014495849538,-0.9000015258788991,-1.5475015640258718,-3.3100013732910085,7.019996643066413,0,0.04734039178563143,1.440665692524502,55.5,-1.2692460055460113,54.72999954223633,1.4303863481624197,55.06000137329102,0.04734039178563143
9524,2017-12-19,56.79999923706055,56.95000076293945,56.45000076293945,56.5099983215332,7116800.0,0.007092157807799149,-1.4390479912168073,0.329546094925161,58.918109494078585,45.70395208152178,-1.6646426474561338,-1.204171363564953,-1.5387668278272173,-4.334998305851883,15.210856818064958,0.549999237060554,-0.4091249171504785,1.2614992141723604,-0.14509134557173553,2.6680897739164564,0.5582039343003089,1.964794494044412,-2.4359995269775396,93.53441613748699,47.99980035562205,0.7032952798720482,12,-1.1599979400634766,-1.164999008178711,-1.9474992752075195,-3.520000457763672,6.510002136230476,1,0.044190179048325895,-1.0370306269139613,56.4000015258789,1.440665692524502,55.5,-1.2692460055460113,54.72999954223633,0.044190179048325895
9525,2017-12-20,57.02000045776367,57.29999923706055,56.4000015258789,56.7400016784668,11948400.0,0.003873260979897708,1.1428610354223603,0.9655099839520139,55.1834217141911,47.214983996117574,-1.6926755875144082,-1.4264230444773034,-1.7428046379777697,-4.476060332970782,15.18914155948786,0.8999977111816477,-0.30985021154045,1.4365003585815401,-0.10000717702666151,2.9730078941897418,0.6682465907774358,2.2047541263856445,-2.552560705566407,89.5131471416897,47.26339171328401,0.7682537678041009,12,-1.2049999237060547,-1.210000991821289,-2.1675004959106445,-3.6200008392333984,5.419998168945305,2,0.04472113673428324,-1.4390479912168073,56.79999923706055,-1.0370306269139613,56.4000015258789,1.440665692524502,55.5,0.04472113673428324
9526,2017-12-21,56.93000030517578,57.27000045776367,56.7400016784668,57.13999938964844,6154700.0,-0.0015783962094941817,1.2553080968768262,-0.75,57.956448590128716,49.10516063614703,-1.398593168928123,-1.3148378455478422,-1.6066092558107812,-4.306363932040568,15.166252781354054,0.529998779296875,-0.23075946949785475,1.2900001525878935,-0.3590128849591565,2.9390131901349434,0.4654936338143685,2.1145066713614185,-2.2926069838867207,84.95938741521599,41.92819316758338,0.8245065187735264,12,-1.0400009155273438,-1.1200008392333984,-1.9900007247924805,-3.2650012969970703,5.229999542236328,3,0.040400478214145386,1.1428610354223603,57.02000045776367,-1.4390479912168073,56.79999923706055,-1.0370306269139613,56.4000015258789,0.040400478214145386
9527,2017-12-22,56.93000030517578,57.31999969482422,56.7599983215332,56.93999862670898,5449300.0,0.0,-2.1999869211234757,0.047611262488612846,73.61701126065077,52.1097932292479,-1.1617679498017282,-1.3194814072064673,-1.5681658341232065,-4.227135931869228,15.112270540923834,0.5600013732910156,-0.13342385751208496,1.2500001907348661,-0.4855966911533329,2.985597072623065,0.3822017497907666,2.1177986316789656,-2.1328506289404316,79.47373281881809,29.84070945248888,0.8677984409441,12,-0.9549999237060547,-1.1100006103515625,-1.8875007629394531,-3.2650012969970703,5.25,4,0.0841384312287079,1.2553080968768262,56.93000030517578,1.1428610354223603,57.02000045776367,-1.4390479912168073,56.79999923706055,0.0841384312287079
9528,2017-12-26,57.0,57.25,56.9000015258789,57.0099983215332,3187900.0,0.0012295748190582767,-2.3333938854473524,1.0000000000007108,73.56074556551849,55.190614708145596,-1.015630998173684,-1.3940077930650787,-1.5961818880537209,-4.21557854786802,14.682784309257125,0.34999847412110086,0.019707688621366515,1.2774999618530245,-0.5459601411158985,3.1009600648219475,0.365769910368563,2.189230013337486,-2.0010223222775423,65.21735524853658,11.253743430700801,0.9117300514844601,12,-1.0249996185302734,-1.1800003051757812,-1.8725004196166992,-3.125,4.689998626708977,1,0.10912282843338827,-2.1999869211234757,56.93000030517578,1.2553080968768262,56.93000030517578,1.1428610354223603,57.02000045776367,0.10912282843338827
9529,2017-12-27,57.47000122070313,57.599998474121094,57.04999923706055,57.09000015258789,5243900.0,0.008245635450932154,-1.3912859595147071,-38.00648607401826,77.93240481273497,59.06121128301086,-1.3501349290263818,-1.8443706132985582,-2.01722762770833,-4.602058362511947,15.128265366271116,0.5999984741210938,0.21000783797772726,1.6750011444091868,-0.30669992293857007,3.6567022117569437,0.6841506107353084,2.6658516780830652,-2.28534178161253,89.16686799842391,28.952069660426844,0.9908505336738779,12,-1.355001449584968,-1.5100021362304759,-2.3425016403198313,-3.56000137329103,1.259998321533196,2,0.1035322224092583,-2.3333938854473524,57.0,-2.1999869211234757,56.93000030517578,1.2553080968768262,56.93000030517578,0.1035322224092583
9530,2017-12-28,57.459999084472656,57.68999862670898,57.36999893188477,57.43999862670898,3387100.0,-0.00017404099561546538,-3.0000000000001776,0.0526326356472596,77.64468231071399,63.583922010796,-1.0771669624092155,-1.7774321212037805,-1.971239196068609,-4.5083837569134175,15.969094764410057,0.31999969482420454,0.3607374759602706,1.5709991455078125,-0.5417784620227337,3.6837767530383587,0.5146103417425394,2.6273879492730856,-2.033805741879007,75.78944409643643,9.530376085253835,1.0563888037652744,12,-1.1949996948242188,-1.4549999237060547,-2.3324995040893555,-3.469999313354492,1.4000015258789062,3,0.10180999620654729,-1.3912859595147071,57.47000122070313,-2.3333938854473524,57.0,-2.1999869211234757,56.93000030517578,0.10180999620654729
9531,2017-12-29,57.06999969482422,57.77000045776367,57.06999969482422,57.599998474121094,3995200.0,-0.006787319802687319,-1.6415183969597513,-26.499332443248264,72.71025731708006,66.6983018117552,-0.35797688481250844,-1.4043007809709565,-1.5719322730028722,-4.029424092660392,16.428207692086406,0.7000007629394531,0.4628480224869165,1.1459997177123995,-1.0227782126552327,3.3147776480800317,0.06161075252857984,2.230388682896219,-1.3721497181367326,30.693140357900937,-40.06770591935075,1.0843889651838177,12,-0.47500038146972656,-1.0249996185302734,-1.822500228881836,-3.0400009155273438,1.5999984741210938,4,0.09409495287542069,-3.0000000000001776,57.459999084472656,-1.3912859595147071,57.47000122070313,-2.3333938854473524,57.0,0.09409495287542069
9532,2018-01-02,58.790000915527344,59.20000076293945,57.81999969482422,58.20000076293945,10112800.0,0.03013844804451815,-1.0444425606465195,-1.113210399032648,78.43425177084568,69.55081475954914,-1.7458029926351273,-3.0598709961155492,-3.269862201748083,-5.64780377718624,17.05487062871219,2.1300010681152344,0.691080009517897,2.7255008697509737,0.2057636582964264,5.245238081205521,1.4656322640237036,3.985369475478244,-2.8020498714891886,82.17391376459335,9.879182464260793,1.2598686057272723,1,-0.9899997711181641,-2.030000686645508,-3.542501449584961,-4.760002136230469,-2.520000457763672,1,0.05732265486314514,-1.6415183969597513,57.06999969482422,-3.0000000000001776,57.459999084472656,-1.3912859595147071,57.47000122070313,0.05732265486314514
9533,2018-01-03,58.91999816894531,59.02000045776367,58.31000137329102,58.9900016784668,5683700.0,0.0022112136654794945,9.92297309193334,-0.11864998545242944,76.22146356313657,71.47340965611113,-1.6547628735939384,-3.0127597633380105,-3.3861386464513643,-5.663055223859374,18.702134457550287,0.7099990844726491,1.0161757052721967,2.644998168945314,-0.09231135273095958,5.382307690621587,1.2763434081071807,4.013652929783447,-2.4181191698829494,86.97663277798478,16.105146801817284,1.3686547608381352,1,-1.1199970245361328,-2.1599979400634766,-3.629998207092285,-4.8899993896484375,-1.75,2,0.0553292979895017,-1.0444425606465195,58.790000915527344,-1.6415183969597513,57.06999969482422,-3.0000000000001776,57.459999084472656,0.0553292979895017
9534,2018-01-04,58.81999969482422,59.599998474121094,58.7599983215332,59.5,6240000.0,-0.0016971907201076553,-1.0999923706345724,9.713803062503406,83.57139986389691,74.6276294505229,-1.3835938144013724,-2.735620317737016,-3.2655614290727684,-5.455391731226591,21.104070186375928,0.8400001525878906,1.2633809368598037,2.3434997558593764,-0.5237695443871786,5.210769056105931,0.9098651057360954,3.7771344059826575,-1.8864212135415244,69.16999384823227,-4.477222452427256,1.4336346501232788,1,-0.6499996185302734,-1.8600006103515625,-3.479999542236328,-4.790000915527344,-1.4099998474121094,3,0.04879290966975813,9.92297309193334,58.91999816894531,-1.0444425606465195,58.790000915527344,-1.6415183969597513,57.06999969482422,0.04879290966975813
9535,2018-01-05,58.9900016784668,59.09000015258789,58.63999938964844,59.040000915527344,5836900.0,0.0028902071493470682,5.000101726812645,0.07352825679632892,89.15441382714931,78.0940700324141,-1.391047275301986,-2.703190787038224,-3.3900183730832367,-5.524269381511971,23.582732385115076,0.4500007629394531,1.4040839749515683,2.297001647949216,-0.6456584629626079,5.23966175886104,0.8256715924933005,3.7683317034051313,-1.5764675984731937,75.88944308408621,-3.631640300280864,1.4713300554559132,1,-0.8100032806396484,-2.0300025939941406,-3.6500015258789062,-4.960002899169922,-1.3500022888183594,4,-0.0044075627874643475,-1.0999923706345724,58.81999969482422,9.92297309193334,58.91999816894531,-1.0444425606465195,58.790000915527344,-0.0044075627874643475
9536,2018-01-08,58.81999969482422,58.97999954223633,58.52999877929688,58.849998474121094,5411500.0,-0.0028818779251642557,2.1034437399699595,0.5999847409781033,84.29748939530782,79.28078982515375,-1.0334313101865504,-2.32723357654001,-3.1790539386544054,-5.248953490771385,26.118154388919518,0.46000289916991477,1.47221960429016,1.920499610900876,-1.0099466643218022,4.850945886123554,0.4552764732895369,3.385722748512215,-1.0129020238876691,56.179813808356336,-23.121617570799934,1.465223137611338,1,-0.5699996948242188,-1.8600006103515625,-3.4424991607666016,-4.790000915527344,-0.5400009155273366,0,0.0006800563708753149,5.000101726812645,58.9900016784668,-1.0999923706345724,58.81999969482422,9.92297309193334,58.91999816894531,0.0006800563708753149
9537,2018-01-09,58.91999816894531,59.099998474121094,58.38000106811523,59.099998474121094,7466900.0,0.0017000760734429132,6.999957614546767,6.000254323499491,81.18807019796756,80.12827033987031,-0.9180005194411436,-2.2030987343597204,-3.2357609659050723,-5.257794907996249,28.71741668049864,0.7199974060058665,1.5727367480198424,1.8064981460571303,-1.053455760949106,4.666452053063367,0.3765211925540157,3.236475099560245,-0.7901783534355431,47.28667957949493,-28.952130818583313,1.429976953503118,1,-0.5949993133544922,-1.9599990844726562,-3.4749975204467773,-4.8899993896484375,0.5800018310546875,1,-0.004243041543945059,2.1034437399699595,58.81999969482422,5.000101726812645,58.9900016784668,-1.0999923706345724,58.81999969482422,-0.004243041543945059
9538,2018-01-10,58.83000183105469,58.90999984741211,58.290000915527344,58.75,4340800.0,-0.0015274328018913819,4.1667037543313095,-0.44445386343406945,77.21183435825627,80.04820695603935,-0.6047113818581593,-1.9043685926451985,-3.0990801796023533,-5.067936468433302,30.95689752025522,0.6299972534179688,1.671366496433187,1.5220016479492173,-1.2431008648628037,4.287104160761238,0.13945039154320682,2.904552904355228,0.7699966430664062,41.22152075665098,-31.47335856568953,1.3825512564060092,1,-0.49500274658203125,-1.8700027465820312,-3.3050012588500977,-4.795001983642585,1.339996337890625,2,-0.04351523531552337,6.999957614546767,58.91999816894531,2.1034437399699595,58.81999969482422,5.000101726812645,58.9900016784668,-0.04351523531552337
9539,2018-01-11,58.95000076293945,58.959999084472656,58.290000915527344,58.6500015258789,4240900.0,0.0020397574052331002,3.187542468856172,3.7499046347511853,76.58404635648836,79.93035851668094,-0.5505956184652021,-1.863968222099416,-3.1352208419687244,-5.077579771315911,32.28719918036315,0.6699981689453125,1.7062432141094845,1.4795005798339815,-1.269657772677732,4.228658932345695,0.10492140357812474,2.8540797560898383,0.6237977600097651,81.48170823600331,10.463371237205877,1.3745791762558577,1,-0.6150016784667969,-1.9900016784667969,-3.535000801086426,-4.915000915527351,0.1699981689453196,3,-0.030195124189263622,4.1667037543313095,58.83000183105469,6.999957614546767,58.91999816894531,2.1034437399699595,58.81999969482422,-0.030195124189263622
9540,2018-01-12,58.84000015258789,59.2400016784668,58.790000915527344,58.959999084472656,6320900.0,-0.0018659984550961628,-3.0909642628010614,-0.3999974568620126,76.16439787839981,80.31415191238312,-0.25061013726534753,-1.5349577314852851,-2.938976883405921,-4.858978219079077,34.398382738777805,0.4500007629394531,1.7452047445609224,1.1805000305175781,-1.3844662230759752,3.7454662841111315,-0.10198309627919855,2.462983157314355,0.7081224182128878,57.89461003786586,-10.890996483096117,1.282483126796776,1,-0.13000106811523438,-1.8800010681152344,-3.5124998092651367,-4.745000839233398,0.15000152587890625,4,-0.024303200228881883,3.187542468856172,58.95000076293945,4.1667037543313095,58.83000183105469,6.999957614546767,58.91999816894531,-0.024303200228881883
9541,2018-01-16,58.43999862670898,59.13999938964844,58.22999954223633,58.88999938964844,7175000.0,-0.006798122448021804,-1.0919562405454586,3.750039736783605,68.64195809860362,79.22611928213402,0.40695863133996824,-0.8883052020507378,-2.448187203885105,-4.364851904229219,36.50417370263832,0.9099998474121094,1.7105130254386225,0.5949985504150348,-1.5857543880279792,2.775751488858049,-0.49537791880646864,1.6853750196365382,1.0829615109863298,20.791944585029096,-44.71496591097791,1.090376469221506,1,0.47500038146973367,-1.4749984741210866,-3.1174983978271413,-4.319999694824212,0.5500030517578196,1,-0.01368924120225623,-3.0909642628010614,58.84000015258789,3.187542468856172,58.95000076293945,4.1667037543313095,58.83000183105469,-0.01368924120225623
9542,2018-01-17,58.9900016784668,59.099998474121094,58.63000106811523,58.7599983215332,5037500.0,0.009411414522286554,1.0888915262283725,-0.5111177044038405,71.96468586028097,78.75314398181672,-0.1248166180704402,-1.2263138490208405,-2.9110671598027054,-4.815458657115862,38.2605390971828,0.6599998474121165,1.6988924719390184,0.9705015182495131,-0.9649023576423872,2.9059053941414135,0.0027995803035594236,1.9382034561954669,0.4812400354101527,75.24757710582173,9.303175943412043,0.9677019379459515,1,-0.07500267028808594,-2.0250015258789062,-3.667501449584961,-4.870002746582031,0.7199974060058594,2,-0.012035987098964362,-1.0919562405454586,58.43999862670898,-3.0909642628010614,58.84000015258789,3.187542468856172,58.95000076293945,-0.012035987098964362
9543,2018-01-18,59.06999969482422,59.27000045776367,58.52999877929688,58.77999877929688,5658600.0,0.001356128396019729,1.1449248120300546,1.2608551431319557,69.32365591794142,77.17006132115502,-0.20260540538805571,-1.1552567750582838,-2.9366779938721024,-4.790434667314571,39.07821655656611,0.7400016784667898,1.7507313576279415,0.9169996261596651,-0.9135494837415195,2.7475487360608497,0.001725071209072837,1.8322741811102574,0.35159233218710284,80.76917433884752,17.02851845157599,0.9152745549505936,1,-0.31999969482421875,-2.030000686645508,-3.6599998474121094,-4.950000762939453,1.4599990844726634,3,0.007279504103560264,1.0888915262283725,58.9900016784668,-1.0919562405454586,58.43999862670898,-3.0909642628010614,58.84000015258789,0.007279504103560264
9544,2018-01-19,59.31000137329102,59.68000030517578,58.959999084472656,59.22999954223633,7362300.0,0.004063004565883377,-1.3225742939764966,0.27586751203602083,71.16707941642971,75.17146860885285,-0.40877817849509057,-1.2622922125401814,-3.103552766528125,-4.922473481541239,39.67498765065841,0.720001220703125,1.5965806441379442,1.031501197814947,-0.7520409867895381,2.8150433824194323,0.13973010551270448,1.9232722901171897,-1.0800018310546946,74.48284571004682,11.759573103859772,0.8917710923022434,1,-0.35500144958496804,-2.155000686645515,-3.8100013732910227,-4.365001678466804,1.2399978637695241,4,0.014500029940002213,1.1449248120300546,59.06999969482422,1.0888915262283725,58.9900016784668,-1.0919562405454586,58.43999862670898,0.014500029940002213
9545,2018-01-22,59.56999969482422,59.56999969482422,58.45000076293945,58.88000106811523,6841900.0,0.00438371801573223,2.246380176803277,8.62478542818929,79.48114692889715,74.6363194459183,-0.6457603033084425,-1.3928689066119802,-3.2907309980093373,-5.0864311038582315,39.6449564015652,1.1199989318847656,1.473937025445565,1.1639995574951172,-0.6052633044006512,2.9332624193908856,0.279368126547233,2.0486309884430014,-1.3110001373291027,92.41375500185474,24.57977014473657,0.8846314309478845,1,-0.6149997711181641,-2.414999008178711,-4.069999694824219,-4.625,0.7600021362304688,0,-0.007554150835064499,-1.3225742939764966,59.31000137329102,1.1449248120300546,59.06999969482422,1.0888915262283725,58.9900016784668,-0.007554150835064499
9546,2018-01-23,59.22999954223633,59.56999969482422,58.97999954223633,59.52000045776367,8122100.0,-0.005707573515690845,2.025646543291991,-0.42029201842115016,57.69229230217233,72.02567745749661,-0.26986468830772736,-0.91883273172445,-2.8832616121571917,-4.649635977012508,39.61330222645441,0.5900001525878906,1.3130130526563377,0.7089994430541964,-0.9519946976905302,2.369993583798923,-0.12149762731816338,1.5394965134265561,-0.9425799697876016,63.41455850290134,-2.4978903717200467,0.8304970703723632,1,-0.27499961853027344,-2.0749988555908203,-3.729999542236328,-4.284999847412109,-0.4399986267089844,1,-0.004051964639952277,2.246380176803277,59.56999969482422,-1.3225742939764966,59.31000137329102,1.1449248120300546,59.06999969482422,-0.004051964639952277
9547,2018-01-24,61.72000122070313,64.16000366210939,60.7400016784668,61.0,11704900.0,0.042039535669609496,-4.51614173470583,-2.4827549919760314,76.81994633116821,71.98213434337572,-2.5936691367170823,-3.195410295222061,-5.28191655968871,-7.026742060670216,40.544356899139814,4.930004119873061,1.166253803379071,2.959501075744633,0.9250656989348442,4.993936452554422,1.9422833873397352,3.976718764149531,-3.4047300335998614,57.267929903136114,-5.733012032204407,1.0172176884048956,1,-0.5249996185302734,-2.219999313354492,-6.340001106262214,-6.570001602172859,-2.260002136230476,2,-0.044232007262511086,2.025646543291991,59.22999954223633,2.246380176803277,59.56999969482422,-1.3225742939764966,59.31000137329102,-0.044232007262511086
9548,2018-01-25,63.22000122070313,64.59999847412111,62.31999969482422,63.18000030517578,15261900.0,0.02430330476884124,-1.5909045589912034,0.055556732929268,83.23262613562102,72.72086542994602,-3.8056667873132426,-4.432802913310212,-6.650301628083973,-8.417230602427686,41.57762163745502,2.879997253417976,1.1321711035784503,4.148501014709481,1.452957987243792,6.84404404217517,2.8007295009766366,5.496272528442326,-4.670940734599618,77.56101191860729,14.70671690066981,1.3477715137328432,1,-1.805002212524414,-3.210002899169922,-7.922501564025886,-8.070001602172859,-2.8500022888183594,3,-0.055520437653535315,-4.51614173470583,61.72000122070313,2.025646543291991,59.22999954223633,2.246380176803277,59.56999969482422,-0.055520437653535315
9549,2018-01-26,63.41999816894531,63.43999862670898,62.66999816894531,63.1500015258789,10242800.0,0.0031635075036455795,3.9677840126010877,6.74976158687672,83.30825575345453,73.5146274160632,-3.6933041745727877,-4.3892233294557315,-6.729765008482602,-8.50927348047037,42.335518258282626,0.7700004577636648,1.1572106317809912,4.050998115539549,0.8363020797796494,7.265694151299449,2.4436500976595994,5.658346133419499,-4.507881403560745,80.8129960271307,18.797591512633886,1.6073480178799495,1,-2.0049991607665945,-2.9199981689453125,-7.95999813079834,-8.269998550415039,-2.5399971008300852,4,-0.04556921275761827,-1.5909045589912034,63.22000122070313,-4.51614173470583,61.72000122070313,2.025646543291991,59.22999954223633,-0.04556921275761827
9550,2018-01-29,63.31000137329102,63.47000122070313,62.849998474121094,63.09000015258789,8638500.0,-0.0017344181461700359,1.296302575622679,0.8148294667834687,84.06681921613962,75.22850087356721,-3.2213122239276473,-4.024843512960167,-6.488678649666504,-8.28847117290264,43.05539290426207,0.6200027465820384,1.2324146210274023,3.64850120544434,0.11627764078286873,7.180724770105812,1.882389423113608,5.414612987775072,-4.0566117053822595,77.04631056936057,13.702324603969636,1.7661117823307346,1,-1.7850017547607422,-2.8100013732910227,-7.67250061035157,-8.030000686645515,-2.020000457763679,0,-0.04359504148415416,3.9677840126010877,63.41999816894531,-1.5909045589912034,63.22000122070313,-4.51614173470583,61.72000122070313,-0.04359504148415416
9551,2018-01-30,62.43999862670898,63.11999893188477,62.290000915527344,62.43999862670898,6497600.0,-0.013741947997320314,-4.533404542102494,0.0,73.91305699916904,75.44498655566589,-1.9268708621706665,-2.8795420037826105,-5.48919035237418,-7.314151759853615,44.159158753175184,1.020000457763679,1.3004751886036772,2.509998512268062,-1.0091580937464713,6.0291551182825955,0.7504202092607954,4.269576815275329,-2.865812430427475,44.041408276713675,-20.4524450308543,1.759578303007268,1,-0.9149990081786967,-1.7699985504150249,-6.627498626708977,-6.984998703002923,-0.5699996948242045,1,-0.0337923901675381,1.296302575622679,63.31000137329102,3.9677840126010877,63.41999816894531,-1.5909045589912034,63.22000122070313,-0.0337923901675381
9552,2018-01-31,62.15999984741211,62.7599983215332,61.849998474121094,62.65999984741211,7804400.0,-0.004484285481343608,1.6000108991825612,-100.0,72.05296922423193,75.74824358969818,-1.2850571423169939,-2.460265424360429,-5.103178815556369,-6.935195643275279,43.90664060436902,0.9099998474121094,1.388002984915964,2.061499786376956,-1.5493510035659313,5.672350576319843,0.25607439140551236,3.8669251813483996,-2.2842649144602305,11.272777210582328,-53.844756818999365,1.8054253949714454,1,-0.6350002288818288,-1.4800014495849538,-6.310000419616699,-6.704999923706055,1.4399986267089844,2,-0.05421491216469276,-4.533404542102494,62.43999862670898,1.296302575622679,63.31000137329102,3.9677840126010877,63.41999816894531,-0.05421491216469276
9553,2018-02-01,62.18000030517578,62.540000915527344,61.65999984741211,61.75,8101600.0,0.000321757686820634,-1.8852465167471295,-0.8600006103515625,71.67784705676931,75.80499554973589,-0.9135839468412925,-2.3436735664361947,-5.015393128503973,-6.863580396970207,43.54907138767433,0.8800010681152344,1.5522226219085766,1.9185001373291044,-1.7620047519385764,5.599005026596785,0.07824769269526399,3.758752581962945,-2.0208095597537508,28.72928526115892,-32.900637594572196,1.8402524446338386,2,-0.6550006866455007,-1.4300003051757812,-6.282500267028809,-6.715000152587891,1.4399986267089915,3,-0.043743988538975875,1.6000108991825612,62.15999984741211,-4.533404542102494,62.43999862670898,1.296302575622679,63.31000137329102,-0.043743988538975875
9554,2018-02-02,61.68999862670898,62.41999816894531,61.63999938964844,62.20000076293945,12346500.0,-0.007880374333578355,-1.5573704880306176,-1.1860506378524323,68.19921971676723,74.55144808172146,-0.0564081656751938,-1.7155937569156876,-4.412372597269616,-6.290748128391655,42.776542831032806,0.779998779296875,1.6559889581383231,1.2849985122680607,-2.382637803267947,4.952634827804069,-0.5488196454999468,3.118816670036068,-1.2643594175650037,2.7321960127069076,-56.91769629632434,1.8338181577680044,2,0.10000038146974077,-0.8649997711181499,-5.792498588562005,-6.224998474121087,1.5100021362304759,4,-0.02139730465568046,-1.8852465167471295,62.18000030517578,1.6000108991825612,62.15999984741211,-4.533404542102494,62.43999862670898,-0.02139730465568046
9555,2018-02-05,58.72999954223633,61.86999893188477,58.54999923706055,61.599998474121094,11548200.0,-0.04798183093476527,-1.0557276565590998,5.6274253145241335,51.39557715381715,73.85181306523755,3.0976581066418376,1.2900704692934113,-1.398177314652557,-3.2610963496456122,41.04854867601924,3.319999694824226,1.7219705367848945,-1.6620004653930636,-5.352526543052974,2.028525612266847,-3.507263504223019,0.18326257343689178,5.86999893188478,3.9387377942200175,-58.1220085465707,1.8452630388299562,2,2.8449993133544993,2.1049995422363352,-2.692500114440918,-3.125,4.130001068115234,0,0.03660823331579799,-1.5573704880306176,61.68999862670898,-1.8852465167471295,62.18000030517578,1.6000108991825612,62.15999984741211,0.03660823331579799
9556,2018-02-06,58.86000061035156,59.2599983215332,57.33000183105469,57.91999816894531,15214700.0,0.0022135377001279988,1.2183894942231381,-0.32752710496269705,49.348038606123794,70.79937887356594,3.2515930030001314,1.2260816677458877,-1.461038027738212,-3.3159898585286243,39.680957321338326,1.9299964904785156,1.7683822644762017,-1.5339994430541992,-5.220980097168294,2.1529812110599025,-3.3774897701112465,0.3094908840028481,5.618997879028328,28.17679131063388,-30.885103629880724,1.8434903270570497,2,2.1049995422363352,1.9749984741211009,-2.725001335144043,-3.210000991821289,3.729999542236328,1,0.04128440842639791,-1.0557276565590998,58.72999954223633,-1.5573704880306176,61.68999862670898,-1.8852465167471295,62.18000030517578,0.04128440842639791
9557,2018-02-07,58.66999816894531,59.849998474121094,58.5,58.599998474121094,6872700.0,-0.003228040085559103,-9.000113029472434,0.07446756704110123,48.01586580745167,66.88640550376935,3.3117167359817046,1.4718573125699521,-1.215357360587376,-3.04627236801079,38.38296216899717,1.3499984741210938,1.7586743829174907,-1.7115018844604464,-5.421149365948779,1.9981455970278859,-3.5663256252046125,0.14332185628371974,5.523040454101576,25.719703903292647,-29.33246185723832,1.854823740744166,2,1.7300033569335938,2.2950019836425852,-2.3499984741210938,-2.9799976348876953,4.510002136230469,2,0.05454237025412523,1.2183894942231381,58.86000061035156,-1.0557276565590998,58.72999954223633,-1.5573704880306176,61.68999862670898,0.05454237025412523
9558,2018-02-08,56.27000045776367,58.83000183105469,56.22000122070313,58.77000045776367,6874500.0,-0.040906728925926394,-1.0076939554619215,-35.714441416893735,37.58169343915584,61.805676357736175,5.165375153460666,3.8685764538646765,1.2129335844706262,-0.5808238899412217,37.675462442809604,2.6100006103515554,1.8509590092197001,-3.983499526977539,-8.07551107490535,0.1085120209502648,-6.0295053009414445,-1.9374937530136336,7.648516693603526,0.8064397043730082,-49.6485719958819,2.0460057739639024,2,3.5750007629394602,4.139999389648452,1.010000228881836,0.13500022888183594,5.989997863769531,3,0.1302647584277048,-9.000113029472434,58.66999816894531,1.2183894942231381,58.86000061035156,-1.0557276565590998,58.72999954223633,0.1302647584277048
9559,2018-02-09,57.16999816894531,57.68999862670898,55.58000183105469,56.63000106811523,8028400.0,0.015994272327350956,1.670885373032003,-0.2159988403320341,40.68322190347511,56.985276656329006,3.671699509508656,2.981237572167295,0.3564614685697336,-1.414582465965843,36.99636944714262,2.1099967956542898,1.6257485667126517,-2.994501686096193,-7.278796277171978,1.289792904979599,-5.136648981634089,-0.8523543905582969,6.286608026582044,25.27817282587928,-19.048558094817096,2.1421472955378955,2,2.180002212524414,2.9200019836425852,0.11000251770019531,-0.7649974822998047,5.480003356933587,4,0.11282142678890428,-1.0076939554619215,56.27000045776367,-9.000113029472434,58.66999816894531,1.2183894942231381,58.86000061035156,0.11282142678890428
9560,2018-02-12,57.40999984741211,57.97999954223633,56.88000106811523,57.70000076293945,8234200.0,0.004198035440854175,1.5882363500911207,-0.5370416157448872,42.87949973135932,53.537103626572375,2.8013630819969038,2.7706642611749714,0.17785627035424056,-1.575578917123707,35.953446034192545,1.0999984741211009,1.163747523443135,-2.682999992370604,-7.10585526128591,1.7398552765447022,-4.894427626828254,-0.4715723579129545,5.416477998957433,42.857130094679604,0.9058489308299684,2.2114276344576513,2,1.760000228881836,2.6800003051757884,0.1549997329711914,-0.8050003051757812,5.009998321533203,0,0.10085352605672138,1.670885373032003,57.16999816894531,-1.0076939554619215,56.27000045776367,-9.000113029472434,58.66999816894531,0.10085352605672138
9561,2018-02-13,57.63999938964844,57.790000915527344,56.81000137329102,57.13999938964844,5816600.0,0.004006262721610199,1.4499895096225195,-1.7241324879640103,30.60835012840154,48.93214594925789,2.032633143677998,2.6115534880377425,-0.012276178638749968,-1.7320979433392196,36.015039249790746,0.979999542236321,0.6461289383539324,-2.4130004882812486,-6.91260584466967,2.086604868107173,-4.662803166475456,-0.16319781008704126,4.6067603754959165,48.24354047066433,7.889751433205447,2.2498026781942104,2,1.4200019836425781,2.4500007629394602,-0.07000064849853516,-1.0349998474121094,3.2900009155273438,1,0.09056213178309958,1.5882363500911207,57.40999984741211,1.670885373032003,57.16999816894531,-1.0076939554619215,56.27000045776367,0.09056213178309958
9562,2018-02-14,58.27999877929688,58.4000015258789,57.1500015258789,57.31999969482422,3728900.0,0.011103389944923991,1.0833253860777043,1.9199981689453267,24.430618684126358,43.68245390785311,0.8765551429596528,2.0191584652957246,-0.5915768835679884,-2.286804389232394,35.90582728565115,1.25,0.10086203163988472,-1.7375009536743065,-6.283383816064877,2.808381908716264,-4.010442384869592,0.5354404775209787,3.433420351120297,83.0768291766829,45.47023973105474,2.2729414311952834,2,0.7200012207031179,1.8100013732910156,-0.674999237060554,-1.674999237060554,1.220001220703118,2,0.07395335387038604,1.4499895096225195,57.63999938964844,1.5882363500911207,57.40999984741211,1.670885373032003,57.16999816894531,0.07395335387038604
9563,2018-02-15,59.5,59.5099983215332,58.33000183105469,58.72000122070313,3871900.0,0.020933446229523645,1.9500081062780739,0.8124995032941398,31.647949171660656,39.621201625063485,-0.8533183456621174,0.878041155753877,-1.6945092488345779,-3.4307969967347063,35.31993000784623,1.229999542236321,-0.3323845686189273,-0.5389997482299833,-5.070057412174435,3.9920579157144687,-2.8045285802022093,1.7265290837422427,1.7227457464681777,99.74558955567959,64.81165523990718,2.2655288319722273,2,-0.7749996185302734,0.5900001525878977,-1.8575010299682617,-2.895000457763672,1.5699996948242188,3,0.061848744624803054,1.0833253860777043,58.27999877929688,1.4499895096225195,57.63999938964844,1.5882363500911207,57.40999984741211,0.061848744624803054
9564,2018-02-16,60.16999816894531,60.540000915527344,59.33000183105469,59.43999862670898,7849200.0,0.01126047342765224,-1.5473849057361415,0.9358983137055616,36.03201630138001,37.91413930812604,-1.9686250128041536,0.29067849292572134,-2.2398185116040352,-4.021715642776812,34.196797934392094,1.2099990844726562,-0.7525066682695041,0.08799858093262003,-4.430234401867324,4.606231563732564,-2.171117910467352,2.347115072332592,0.6013280642897882,90.08035410212956,57.9752603616938,2.259116491399972,2,-2.109996795654297,-0.07999801635741477,-2.5224990844726562,-3.5649986267089844,0.1100006103515696,4,0.03473492132606659,1.9500081062780739,59.5,1.0833253860777043,58.27999877929688,1.4499895096225195,57.63999938964844,0.03473492132606659
9565,2018-02-20,59.11999893188477,59.86999893188477,58.84000015258789,59.68000030517578,8182500.0,-0.017450544607170326,1.1914899661140579,-0.767125649935969,35.46409707905046,36.371479138451214,-0.9582576026196676,1.3757728224749783,-1.0705696719276219,-2.901771827801902,33.98099772613963,1.3299980163574219,-1.2311893242719947,-0.9395006179809471,-5.472925382410374,3.5939241464484724,-3.2062130001956604,1.3272117642337662,1.420001983642571,61.93023705329441,30.040590015989068,2.26671238221471,2,-1.059997558593757,0.970001220703125,-1.4724998474121165,-2.5149993896484446,0.1100006103515554,1,0.0597091112613386,-1.5473849057361415,60.16999816894531,1.9500081062780739,59.5,1.0833253860777043,58.27999877929688,0.0597091112613386
9566,2018-02-21,58.9900016784668,59.9900016784668,58.81999969482422,59.06999969482422,4793800.0,-0.0021988710380010934,-4.571411703799239,0.14285325031846013,35.936117510311874,35.02928488321346,-0.9028217717454723,1.5672203473937998,-0.821341825137182,-2.6906988776090657,33.725415568785536,1.1700019836425781,-1.6932026647400846,-1.0574979782104492,-5.60142604786823,3.4864300914473247,-3.3294620130393398,1.2144660566184413,1.5499992370605469,54.27730040915178,18.962676595914417,2.2719640348288874,2,-0.9300003051757812,1.0999984741211009,-1.1550025939941406,-2.3850021362304688,0.9299964904785156,2,0.05814538723314833,1.1914899661140579,59.11999893188477,-1.5473849057361415,60.16999816894531,1.9500081062780739,59.5,0.05814538723314833
9567,2018-02-22,58.9900016784668,59.4000015258789,58.79999923706055,59.209999084472656,5539900.0,0.0,1.0000000000000238,2.7500357636736448,35.82222351827784,34.83378822533813,-0.9528589455436531,1.4252840636916915,-0.6980410837556903,-2.6325911018344357,30.566081849878223,0.6000022888183523,-1.7976230361663994,-0.9209980010986314,-5.417148086456038,3.575152084258775,-3.1690730437773382,1.3270770415800754,1.1531993103027318,29.864258860975802,-6.023806622440468,2.2480750426787046,2,-0.9300003051757812,1.0999984741211009,-1.050002098083496,-2.3850021362304688,-0.7800025939941406,3,0.032886905772324226,-4.571411703799239,58.9900016784668,1.1914899661140579,59.11999893188477,-1.5473849057361415,60.16999816894531,0.032886905772324226
9568,2018-02-23,59.709999084472656,59.7400016784668,58.97999954223633,59.22000122070313,5190400.0,0.012205414231555745,1.7636287973366624,-2.2272892788402863,41.37630253893538,34.91079718483371,-1.2667935215723674,0.4520185176793703,-1.2935004731662616,-3.2852332785067304,27.141379959890365,0.7600021362304688,-1.8731998710504811,-0.025500488281252842,-4.243204798820976,4.19220382225847,-2.134352643551118,2.0833516669886123,0.2800025939941406,52.29879135599202,11.71207079989999,2.108852155269863,2,-1.0349979400634766,0.3800010681152415,-1.7699995040893555,-3.104999542236328,-0.7099990844726562,4,-0.0035169835486945633,1.0000000000000238,58.9900016784668,-4.571411703799239,58.9900016784668,1.1914899661140579,59.11999893188477,-0.0035169835486945633
9569,2018-02-26,60.52999877929688,60.59000015258789,59.72999954223633,59.86000061035156,5364200.0,0.013733038140967935,1.1772142119037732,1.3673491630985162,59.635977933551544,36.7726280961884,-1.7433907600842389,-0.6277805377628738,-2.001366868082357,-4.03753516490206,23.733023871415337,0.8800010681152344,-1.899260158994494,0.9389991760253977,-2.9308841379557933,4.808882490006589,-0.9959424809651978,2.8739408330159932,-4.949996948242195,96.6479696870249,49.301190360298904,1.934941656990594,2,-1.829998016357429,-0.4399986267089844,-2.6349992752075266,-3.750000000000007,-1.0699996948242259,0,0.008921211406203389,1.7636287973366624,59.709999084472656,1.0000000000000238,58.9900016784668,-4.571411703799239,58.9900016784668,0.008921211406203389
9570,2018-02-27,60.54999923706055,61.2400016784668,60.38999938964844,60.75,6747700.0,0.00033042223966650575,-2.2692366944210103,-0.2985094172037592,59.15493015956855,39.944470321873624,-1.4205250010327433,-0.9119093684575361,-1.886057423311243,-3.9901519265664973,20.27220505625141,0.8500022888183594,-1.5640911749282367,1.0969997406005874,-2.3926484288403387,4.586647910041513,-0.6478243441198757,2.8418238253210504,-4.869797439575194,71.72123971283489,21.042871078828178,1.7448240847204615,2,-1.3549976348876953,-0.45999908447264914,-2.4949989318847656,-3.549999237060547,-0.6899986267089844,1,-0.0044591323066178745,1.1772142119037732,60.52999877929688,1.7636287973366624,59.709999084472656,1.0000000000000238,58.9900016784668,-0.0044591323066178745
9571,2018-02-28,60.33000183105469,61.11999893188477,60.18000030517578,60.66999816894531,8325700.0,-0.003633318064043989,-1.9374985098824817,1.6999752045623606,58.963315413293785,43.78143662511446,-0.8703493952585291,-0.9044650565406016,-1.5198781337848288,-3.7127866262360243,17.404453524772272,0.9399986267089915,-1.3117997897287594,0.9825021743774442,-2.244625458760879,4.209629807515768,-0.6310616421917175,2.596065990946606,-4.4274080383300785,62.704961602921685,8.503100265497373,1.6135638165691613,2,-0.5450000762939453,-0.24000167846678977,-2.2750015258789062,-3.3300018310546875,-2.7600021362304688,2,-0.018233088934735187,-2.2692366944210103,60.54999923706055,1.1772142119037732,60.52999877929688,1.7636287973366624,59.709999084472656,-0.018233088934735187
9572,2018-03-01,58.790000915527344,60.18000030517578,58.52999877929688,60.15999984741211,9711900.0,-0.025526286570318524,1.3404279495594058,4.029452024055291,65.00002043590234,47.48722232114132,0.8376959127575887,0.3901206603704068,0.12660045984122803,-2.1330513509724085,14.717839692770085,1.8000030517578054,-1.128673862204181,-0.3889987945556612,-3.3377176420031702,2.559720052891848,-1.8633582182794157,1.0853606291680933,-2.6739108073730478,9.594164504772353,-49.24015316725503,1.474359423723753,3,1.0949993133544922,1.299999237060554,-0.7350006103515625,-1.7900009155273438,-0.5699996948242116,3,0.019220908927040314,-1.9374985098824817,60.33000183105469,-2.2692366944210103,60.54999923706055,1.1772142119037732,60.52999877929688,0.019220908927040314
9573,2018-03-02,59.459999084472656,59.52999877929688,58.43000030517578,58.47999954223633,7979200.0,0.011396464679563456,-1.037037952775387,-0.715328690722482,64.01470971380866,50.596410478077814,0.18039764295066618,-0.5208032452818543,-0.4559534328623869,-2.7602931635809895,12.171228470403799,1.0999984741211009,-0.7847494165268074,0.4169994354248061,-2.178706096522589,3.0127049673722013,-0.880853330548895,1.7148522013985072,-3.1389525135058634,36.65474291532326,-25.332644898488617,1.2978527659736985,3,0.3750019073486328,0.6300010681152415,0.887502670288093,-0.21999740600585227,-0.31999969482421875,4,-0.02102253648245389,1.3404279495594058,58.790000915527344,-1.9374985098824817,60.33000183105469,-2.2692366944210103,60.54999923706055,-0.02102253648245389
9574,2018-03-05,60.36999893188477,60.63000106811523,58.9000015258789,58.90999984741211,9000400.0,0.015304403992999038,-1.3378439681213883,1.4897956800479635,66.74209765464866,54.07174387536651,-0.7803061266581395,-1.6177051992770757,-1.2790269094046636,-3.6163821459610332,9.589140461657488,1.7299995422363281,-0.38742649449874733,1.3929992675781335,-0.9765984237903567,3.7625969589466237,0.20820042189389198,2.577798113262375,-3.8521941566179763,69.03906329543551,4.440490562300155,1.1847988456842435,3,-0.5349979400634837,-0.8449974060058665,0.3424997329711914,-0.9099998474121094,-1.9199981689453196,0,-0.022693373465693445,-1.037037952775387,59.459999084472656,1.3404279495594058,58.790000915527344,-1.9374985098824817,60.33000183105469,-0.022693373465693445
9575,2018-03-06,60.88000106811523,61.02000045776367,60.11000061035156,60.59000015258789,6620000.0,0.008447940123469166,2.19298363025525,0.19863088861598976,67.76318403714981,57.60808460057073,-1.1336082953640698,-2.0642089806038584,-1.7014765539172032,-4.080776182722595,10.25294445658546,0.9099998474121094,-0.11141128620811003,1.7955013275146428,-0.7176429703715783,4.308645625400864,0.5389291785715287,3.052073476457757,-4.173308416720431,91.07814177350846,23.402383830038488,1.2565721489431114,3,-1.0450000762939382,-1.354999542236321,0.0774984359741282,-1.420001983642564,-2.0499992370605398,1,-0.02332460510396195,-1.3378439681213883,60.36999893188477,-1.037037952775387,59.459999084472656,1.3404279495594058,58.790000915527344,-0.02332460510396195
9576,2018-03-07,61.290000915527344,61.41999816894531,60.18999862670898,60.27000045776367,7726500.0,0.0067345571652239755,-1.0847377081508027,3.5172318539371044,66.92916156395006,61.064411050089866,-1.322073336593398,-2.406191755234083,-2.014453115028253,-4.426992270055933,10.373047971344965,1.2299995422363352,0.08794217944748794,2.08400115966797,-0.6117689477978274,4.779771267133768,0.7361161059350749,3.4318862134008654,-4.401975903049667,95.65226266569704,28.688480782554834,1.3478850537328977,3,-1.3650016784667969,-1.9400005340576172,-0.27750110626220703,-1.8300018310546804,-2.799999237060547,2,-0.023331706376488293,2.19298363025525,60.88000106811523,-1.3378439681213883,60.36999893188477,-1.037037952775387,59.459999084472656,-0.023331706376488293
9577,2018-03-08,61.86999893188477,61.95000076293945,61.29999923706055,61.34000015258789,5245800.0,0.009463175194870832,-1.131150411486605,0.5196064131764142,64.36364981492916,63.61856074742251,-1.6210526212063954,-2.881919223500283,-2.4886878074757064,-4.943497458298346,11.071575613671842,0.6599998474121094,0.4066897738519657,2.5039991378784237,-0.4273803436699666,5.435378619426814,1.0383093971042285,3.9696888786526188,-4.710055530019041,97.7272210042408,33.46801638491148,1.4656897407741942,3,-1.6799983978271555,-2.6999988555908274,-0.7724990844726562,-2.4099998474121094,-2.599998474121101,3,-0.06950055457079607,-1.0847377081508027,61.290000915527344,2.19298363025525,60.88000106811523,-1.3378439681213883,60.36999893188477,-0.06950055457079607
9578,2018-03-09,63.599998474121094,63.70000076293945,62.02000045776367,62.04999923706055,8184400.0,0.027961848587405802,-1.0869610544697206,2.92453359820345,68.42107419696643,64.5946825544686,-3.0633734483173427,-4.2526530517726755,-4.092897313984302,-6.598341727805774,10.766336206032447,1.8300018310546804,0.7945703739410277,3.8674987792968736,0.7396351635053691,6.995362395088378,2.303566971401125,5.431430587192622,-6.056850483369466,97.9166186518063,35.39833930393492,1.5639318078957516,3,-2.5349979400634766,-3.9599971771240234,-2.4974994659423757,-4.13999938964843,-3.799999237060547,4,-0.08459115381279592,-1.131150411486605,61.86999893188477,-1.0847377081508027,61.290000915527344,2.19298363025525,60.88000106811523,-0.08459115381279592
9579,2018-03-12,63.61999893188477,63.95000076293945,63.41999816894531,63.59000015258789,8858500.0,0.00031447261389194736,-1.8648576200589728,0.019354060685715213,77.17394208841073,66.59679499100662,-2.904390220823565,-3.9681064214743174,-3.999433673181585,-6.541988269698344,10.167673965964822,0.5300025939941406,1.2170832581511917,3.5649991989135827,0.22661376970939529,6.90338462811777,1.8958064843114926,5.234191913515673,-5.461165663914365,91.40620265777119,27.623282302372935,1.6691927146020928,3,-2.4299983978271555,-3.8549976348877024,-2.482499122619636,-4.159999847412109,-4.099998474121101,0,-0.07041810150032979,-1.0869610544697206,63.599998474121094,-1.131150411486605,61.86999893188477,-1.0847377081508027,61.290000915527344,-0.07041810150032979
9580,2018-03-13,63.20000076293945,63.95000076293945,63.0099983215332,63.88999938964844,6428500.0,-0.006601668909095637,1.3209897474297931,-23.000890132242773,74.56244447095392,68.33003155296885,-2.312100191014359,-3.2591957032391434,-3.4681899890907175,-6.0541691725341735,9.646527826124236,0.94000244140625,1.530576271095157,2.8555009841918917,-0.5210959823890775,6.232097950772861,1.1672025009014106,4.543799467482373,-4.346227395572761,80.05320282206277,14.445446666536142,1.6882984832904844,3,-2.010000228881836,-3.434999465942383,-1.8925018310546804,-3.7400016784667898,-3.319999694824226,1,-0.07515822694080421,-1.8648576200589728,63.61999893188477,-1.0869610544697206,63.599998474121094,-1.131150411486605,61.86999893188477,-0.07515822694080421
9581,2018-03-14,62.86000061035156,63.61999893188477,62.72999954223633,63.41999816894531,5162100.0,-0.005379749184864946,-1.1707310265261295,0.8115922799219367,71.71718469101992,69.07638313687082,-1.7606274478514194,-2.643614282654042,-3.0060287417492475,-5.658973305544308,8.978029607618213,0.8899993896484446,1.5574973054549872,2.2545007705688462,-1.048055975727003,5.557057516864695,0.6032223974209217,3.905779143716771,-3.394679955516139,58.867942454245245,-10.795940232334836,1.651278373147926,3,-1.6700000762939453,-3.094999313354492,-1.6550016403198171,-3.400001525878899,-3.6700019836425852,2,-0.0641107021980084,1.3209897474297931,63.20000076293945,-1.8648576200589728,63.61999893188477,-1.0869610544697206,63.599998474121094,-0.0641107021980084
9582,2018-03-15,62.59000015258789,63.13000106811523,62.52000045776367,63.04999923706055,3364900.0,-0.004295266546962329,-1.0333405388909138,0.8214305177111717,67.02129242556711,69.41044788262175,-1.0000800199514686,-2.1440922487277945,-2.6699351846443165,-5.338459251971656,8.710053433871199,0.6100006103515554,1.591683105974667,1.7690002441406278,-1.4562020184423972,4.994202506723653,0.15639911284911534,3.3816013754321403,-2.586517884779987,29.53365827433401,-40.578315575138085,1.6126011312915116,3,-1.164999008178711,-2.8249988555908203,-1.69000053405761,-3.1300010681152273,-3.75,3,-0.0655056472939084,-1.1707310265261295,62.86000061035156,1.3209897474297931,63.20000076293945,-1.8648576200589728,63.61999893188477,-0.0655056472939084
9583,2018-03-16,63.18000030517578,63.31999969482422,62.709999084472656,62.77999877929688,11840900.0,0.009426428361551942,-1.259257689427655,-0.8695702652049005,66.09965310802963,69.33906515521964,-1.125235746578241,-2.576351052487709,-3.1898145292359317,-5.879111645362883,9.296545522324132,0.7299995422363281,1.6697171544972065,2.1750003814697294,-1.1511919339359906,5.501192696875449,0.5119042237668694,3.8380965391725894,-2.7029358179520884,46.15382563369311,-19.75049553472578,1.6630961577028593,3,-1.1499996185302734,-3.414999008178711,-2.497499465942383,-3.720001220703118,-4.8699989318847585,4,-0.06188667028372585,-1.0333405388909138,62.59000015258789,-1.1707310265261295,62.86000061035156,1.3209897474297931,63.20000076293945,-0.06188667028372585
9584,2018-03-19,62.2599983215332,63.2400016784668,61.68999862670898,63.13000106811523,5286200.0,-0.014561601443474625,1.8440319453485492,-2.174998569494003,59.364729457243186,68.40590353523001,0.10175744341007231,-1.5723589394580841,-2.205712758947783,-4.910778599395293,9.881732220838051,1.5500030517578196,1.8080463874155726,1.150498390197754,-2.196496358646556,4.497493139042064,-0.5229989842244009,2.8239957646199088,-1.3661814812236202,25.221201594744734,-38.297135978234444,1.673497374422154,3,-0.18999862670898438,-2.494997024536133,-2.1324977874755717,-2.7999992370605398,-3.609996795654304,0,-0.03951171138438403,-1.259257689427655,63.18000030517578,-1.0333405388909138,62.59000015258789,-1.1707310265261295,62.86000061035156,-0.03951171138438403
9585,2018-03-20,62.6500015258789,62.7599983215332,62.1500015258789,62.47999954223633,3943000.0,0.0062641056032732845,2.12822418936767,-0.19540396201099025,62.47311254583783,67.91078697766199,-0.01203272962383295,-1.7753675877811688,-2.531243217131326,-5.238515209030602,10.596033919326587,0.609996795654304,1.9452553161330144,1.3640014648437457,-1.9128153731724282,4.640818302859927,-0.27440695416434124,3.0024098838518327,-1.3894426148537349,49.74107499337827,-13.30677452501211,1.6384084190080892,3,-0.025001525878899145,-2.2700004577636648,-2.9300012588500906,-3.190002441406236,-3.150001525878899,1,-0.049960111602268875,1.8440319453485492,62.2599983215332,-1.259257689427655,63.18000030517578,-1.0333405388909138,62.59000015258789,-0.049960111602268875
9586,2018-03-21,62.41999816894531,63.06999969482422,62.34000015258789,62.75,3478300.0,-0.003671242638973893,-1.9796029583495522,-1.9411645910468667,72.71586206369729,68.83881056085845,0.4415512053345907,-1.344136592715877,-2.2326299742425206,-4.948706969024158,11.50270825133651,0.7299995422363281,1.9871605079599348,0.9624982833862319,-2.163937728291856,4.088934295064313,-0.6007197224528085,2.5257162892252722,-0.8367062356904356,44.78521864285822,-23.9904401910887,1.5632180058390412,3,0.40000152587890625,-2.039997100830078,-2.7899980545043945,-2.959999084472649,-2.8599967956542898,2,-0.040692040617421266,2.12822418936767,62.6500015258789,1.8440319453485492,62.2599983215332,-1.259257689427655,63.18000030517578,-0.040692040617421266
9587,2018-03-22,60.93000030517578,62.099998474121094,60.849998474121094,61.81999969482422,5345300.0,-0.023870520786250515,-1.380945460886751,2.6969528829703613,58.3427942965763,67.71900168303732,1.9938640134321162,0.3147927150766776,-0.6931452855724984,-3.4068016304897952,12.121656548190234,1.5699996948242188,1.9482616478099004,-0.6244995117187528,-3.5419926249935543,2.2929936015560486,-2.0832460683561536,0.8342470449186479,3.020000457763672,3.238938927808048,-66.72470381010226,1.458746556637402,3,1.4699993133544922,-0.37999916076660156,-1.3549995422363281,-1.470001220703118,-2.799999237060554,3,-0.028557388310385345,-1.9796029583495522,62.41999816894531,2.12822418936767,62.6500015258789,1.8440319453485492,62.2599983215332,-0.028557388310385345
9588,2018-03-23,59.5,61.099998474121094,59.36000061035156,61.02999877929688,6000800.0,-0.023469560118388966,1.0838320617661839,1.7191009309582264,45.33762912415335,64.1816335758976,3.1079525589903767,1.821650736312435,0.7736467219874683,-1.9309258615215157,12.949905588978616,1.7399978637695312,1.860533376925389,-2.0439998626709013,-4.990807962024249,0.9028082366824464,-3.517403912347575,-0.5705958129942275,4.388000717163088,3.6082306986694768,-63.72646028508595,1.473404049676675,3,2.155000686645508,1.6400012969970703,0.04500007629394531,-0.040000915527336645,-0.6800003051757812,4,-0.01109243441028751,-1.380945460886751,60.93000030517578,-1.9796029583495522,62.41999816894531,2.12822418936767,62.6500015258789,-0.01109243441028751
9589,2018-03-26,61.06999969482422,61.1500015258789,59.68000030517578,60.27999877929688,5694700.0,0.026386549492843914,2.0947244998755523,-0.5163408796250054,50.91433382152146,61.55406572596068,1.2719558102028685,0.3100787340156401,-0.7444276877248512,-3.4282103952027256,13.23248573583202,1.6500015258788991,1.8055465109185036,-0.501000213623044,-3.4184384659282756,2.4164380386821875,-1.9597193397756598,0.9577189125295718,2.6368810180664113,46.09163090172885,-17.486211154341895,1.458719126152614,3,0.4200000762939453,0.12000083923339844,-1.6624994277954102,-1.6100006103515554,-3.220001220703125,0,-0.04519401236818921,1.0838320617661839,59.5,-1.380945460886751,60.93000030517578,-1.9796029583495522,62.41999816894531,-0.04519401236818921
9590,2018-03-27,60.27999877929688,61.61999893188477,59.9900016784668,61.27000045776367,6365300.0,-0.012935990166613509,-1.0764350710094486,-1.2531652293161581,45.31104115337701,58.62004977733369,1.792719122256706,1.1371152419812987,0.09293541114643489,-2.568391865788122,12.996098195635094,1.6299972534179759,1.523930011081859,-1.2775011062622,-4.21724562875324,1.6622434162288329,-2.74737336750772,0.19237115498332003,3.253006729492185,24.797800430618956,-33.28847829923169,1.4698722612455177,3,1.0600013732910085,0.9100017547607351,-1.204998016357429,-0.8199996948242188,-2.349998474121101,1,-0.027040432754252164,2.0947244998755523,61.06999969482422,1.0838320617661839,59.5,-1.380945460886751,60.93000030517578,-0.027040432754252164
9591,2018-03-28,59.22999954223633,60.709999084472656,59.18000030517578,60.52999877929688,8128800.0,-0.017418700370331996,-1.185716115214945,1.3131283161800855,38.25623621245541,55.42393242032127,2.540849985362442,2.2139922107703853,1.191967471930809,-1.4502994700779226,13.093701112765748,1.529998779296875,1.1208212590389621,-2.272500228881839,-5.34701246048391,0.8020120027202395,-3.8097563446828744,-0.7352441130808032,4.136085770615239,1.7123037128001464,-49.23804774453417,1.5372561158010378,3,2.020000457763672,1.960000991821289,-0.154998779296875,0.22999954223633523,-0.48999786376953125,2,0.00455850852355888,-1.0764350710094486,60.27999877929688,2.0947244998755523,61.06999969482422,1.0838320617661839,59.5,0.00455850852355888
9592,2018-03-29,59.91999816894531,60.38000106811523,59.29999923706055,59.56999969482422,6656600.0,0.011649478845883632,-1.4269720712534344,-0.26922975348237904,31.960790913544784,51.630725509822966,1.6006024937394585,1.7001587744164652,0.5422995088926399,-2.0734091625610063,14.008334696973822,1.1500015258788991,0.7531197472573865,-1.6390014648437514,-4.540282036389897,1.262279106702394,-3.0896417506168277,-0.18836117907067518,3.1949220434457075,30.32779837124833,-14.075152907865164,1.4506402857730738,3,1.2900028228759766,1.2700023651123047,-0.8449974060058594,-0.45999908447264914,-0.5999984741210938,3,-0.0060079573874364245,-1.185716115214945,59.22999954223633,-1.0764350710094486,60.27999877929688,2.0947244998755523,61.06999969482422,-0.0060079573874364245
9593,2018-04-02,58.209999084472656,60.09000015258789,57.63000106811523,59.81999969482422,6686500.0,-0.028538036327225624,1.2883696172885573,-4.600021798365122,27.249796512103515,48.06239962702967,2.828963002072186,3.490678319741292,2.271011479451751,-0.32334953558709856,15.230446283765412,2.4599990844726634,0.3603932161305963,-3.2865005493164077,-6.422527667510735,-0.150473431122073,-4.854514108413575,-1.7184869902192403,4.668825933485451,14.536298919455476,-22.932902979071457,1.568013559097166,4,2.1400012969970703,2.5800018310546875,0.8650016784667969,1.2550010681152415,0.5,0,-0.001374300251084648,-1.4269720712534344,59.91999816894531,-1.185716115214945,59.22999954223633,-1.0764350710094486,60.27999877929688,-0.001374300251084648
9594,2018-04-03,59.0,59.06999969482422,58.0,58.4000015258789,6113500.0,0.013571567221310588,1.8918994154217315,-0.37266971842332663,32.871130814493455,44.77329054576917,1.7074580192567694,2.732894952471895,1.5015519936708728,-1.060944454585453,16.307072092489328,1.0699996948242188,0.03839340415167669,-2.427999687194827,-5.7234295575707534,0.8674301831811064,-4.07571462238279,-0.7802847520068639,3.458919101970679,34.33583121246255,2.160140882175014,1.6477149351879663,4,1.3500003814697266,1.7900009155273438,0.38250064849853516,0.46500015258789773,0.40000152587889914,1,-0.0030508526300979666,1.2883696172885573,58.209999084472656,-1.4269720712534344,59.91999816894531,-1.185716115214945,59.22999954223633,-0.0030508526300979666
9595,2018-04-04,59.459999084472656,59.61000061035156,57.45000076293945,58.34000015258789,7405200.0,0.007796594652078825,2.042249056401026,1.866669633660952,36.26817372827039,40.7235473973884,0.8352007729492712,2.2778445688496873,1.0594812829036186,-1.467725730938568,17.29396035502247,2.1599998474121094,-0.33297214459556557,-1.897000503540042,-5.301524714809261,1.5075237077291845,-3.5992626091746587,-0.19473839790542513,2.612606574789588,61.656421975943985,31.499828205307978,1.7022621056346132,4,0.3150005340576172,1.2400016784667969,-0.06499862670898438,0.07999992370606179,1.1000022888183665,2,-0.027077037254310987,1.8918994154217315,59.0,1.2883696172885573,58.209999084472656,-1.4269720712534344,59.91999816894531,-0.027077037254310987
9596,2018-04-05,59.86000061035156,60.1500015258789,59.54999923706055,59.9000015258789,6644500.0,0.00672723733666114,1.2222269317170669,-0.03571513721001678,39.0887360367967,38.58420759074623,0.037856003237621394,1.8606125879469317,0.6933867257294821,-1.8130802274611995,17.91785592187725,0.6900024414062429,-0.5962186982424811,-1.4254989624023438,-4.895384485242531,2.044386560437836,-3.160441723822437,0.30944379901774965,1.7503445592784033,82.2525459521251,49.86838001318882,1.7349427614200907,4,-0.3250007629394531,0.8400001525878906,-0.2174997329711914,-0.24500083923339844,1.3999977111816406,3,-0.03224190253085346,2.042249056401026,59.459999084472656,1.8918994154217315,59.0,1.2883696172885573,58.209999084472656,-0.03224190253085346
9597,2018-04-06,57.56999969482422,59.599998474121094,56.9900016784668,59.43999862670898,7447100.0,-0.03825594540891697,1.3835602121600084,46.74890329964574,30.26038719293176,36.90895848727716,2.0127840442624247,4.017953525024922,2.9111112098439094,0.5156128193230813,18.662806181980386,2.8699989318847656,-1.013000901075074,-3.500499916076663,-7.331929537752444,0.33092970559912516,-5.4162147269145535,-1.5847851052387725,3.6243110341366958,18.354368492530597,-11.78042233598039,1.9157148108378932,4,1.7350006103515625,2.9000015258789062,2.3675012588500977,2.0450000762939453,4.450000762939453,4,0.020323119503989906,1.2222269317170669,59.86000061035156,2.042249056401026,59.459999084472656,1.8918994154217315,59.0,0.020323119503989906
9598,2018-04-09,58.22000122070313,59.11000061035156,57.45000076293945,57.86000061035156,5712300.0,0.011290629309093969,-1.8135583357579284,-0.19251380533609588,35.50934258346838,35.19729279416016,1.2986917238088296,3.1033400220592,2.1465392619788375,-0.08114536694372276,18.52160630727626,1.6599998474121094,-1.5184680248638784,-2.581498527526847,-6.420606415783588,1.2576093607299015,-4.501052471655221,-0.6619445833984727,2.4697924221984877,38.92403802625653,7.830311480796034,1.9195539441283727,4,1.0849990844726491,2.249999999999993,1.7674989700317312,1.394998550415032,2.3199996948242116,0,0.018893824305347584,1.3835602121600084,57.56999969482422,1.2222269317170669,59.86000061035156,2.042249056401026,59.459999084472656,0.018893824305347584
9599,2018-04-10,59.13999938964844,59.61000061035156,58.709999084472656,59.02000045776367,5178400.0,0.015802098070347492,-1.432431039193348,0.3333298012122174,37.871451830949105,34.37067175833484,0.0850793981847886,1.9294253509814823,1.1138514504016044,-0.9499934892673565,18.103088705003707,1.3899993896484304,-1.788012449462414,-1.4375003814697251,-5.103049397355434,2.228048634415984,-3.270274889412576,0.3952741264731259,1.1058192175210024,68.03790553795096,37.67937912015104,1.8327745079428541,4,-0.28999900817871094,1.3300018310546875,0.8225011825561523,0.5799999237060618,1.6300010681152344,1,-0.0072708878866009075,-1.8135583357579284,58.22000122070313,1.3835602121600084,57.56999969482422,1.2222269317170669,59.86000061035156,-0.0072708878866009075
9600,2018-04-11,58.45000076293945,59.04999923706055,58.209999084472656,58.63999938964844,4044900.0,-0.011667207200373397,-1.5074557183281427,-1.5833359824522364,36.70462712922373,34.198270749086866,0.5455660608580573,2.366659816669312,1.6843652418562982,-0.20770735116640537,18.084639602987025,0.9300003051757812,-1.8352156738279177,-1.8899990081787124,-5.454230707187342,1.6742326908299177,-3.6721148576830274,-0.10788315867439735,1.4051198127856708,46.202504904179975,16.938975728260054,1.7821158495043135,4,0.2350006103515625,2.020000457763672,1.2300004959106445,1.559997558593757,2.6100006103515696,2,0.016253220710679583,-1.432431039193348,59.13999938964844,-1.8135583357579284,58.22000122070313,1.3835602121600084,57.56999969482422,0.016253220710679583
9601,2018-04-12,58.83000183105469,59.18000030517578,58.459999084472656,58.5,4572300.0,0.006501301337128007,-2.512169705991812,-1.7368642961832674,42.40232083757725,35.35844074064603,0.11494620595797755,1.759470045009337,1.2148785455323932,-0.529806356340849,18.260026655651018,0.7299995422363281,-2.0702731220990316,-1.3084980010986342,-4.72549718201244,2.108501179815171,-3.016997591555537,0.40000158935826846,0.779998779296875,70.22904208835833,36.117320655834845,1.7084995904569014,4,-0.26000022888183594,1.6399993896484375,0.8499994277954102,1.2599983215332102,2.8799972534179688,3,0.029406756559424707,-1.5074557183281427,58.45000076293945,-1.432431039193348,59.13999938964844,-1.8135583357579284,58.22000122070313,0.029406756559424707
9602,2018-04-13,58.4900016784668,59.38000106811523,58.47000122070313,59.18000030517578,8223700.0,-0.005779366683759224,-1.4931518302720028,-2.0908933277847135,46.032999379999296,37.44546328152334,0.2578893180534223,1.8725669426640223,1.468623817184195,-0.14463005290838282,18.55926667094525,0.9099998474120952,-2.1990682383138704,-1.4434982299804702,-4.730718752532461,1.8437222925715204,-3.0871084912564655,0.20011203129552513,-1.5,48.14819393498413,9.757543966948695,1.6436102612759953,4,0.07999992370605469,1.9799995422363281,1.1474981307983398,1.5999984741211009,3.6199989318847656,4,0.04735846407209432,-2.512169705991812,58.83000183105469,-1.5074557183281427,58.45000076293945,-1.432431039193348,59.13999938964844,0.04735846407209432
9603,2018-04-16,59.27000045776367,59.52999877929688,58.91999816894531,59.0,6807500.0,0.013335591672311908,-1.8371849578169825,-0.39130579005854743,42.46231388572328,38.511150289437765,-0.3977650247741735,0.8270234008382644,0.60901064894162,-0.8747777395883034,18.713938968489913,1.0399971008300852,-2.136457670750822,-0.4679994583129883,-3.386676191038333,2.4506772744123566,-1.9273378246756607,0.9913389080496842,-2.2321987915039045,75.71430128446165,36.71573208940821,1.4593383663626713,4,-0.6999988555908203,1.2000007629394531,0.4099998474121094,0.8199996948242259,2.1199989318847656,0,0.04639784003308178,-1.4931518302720028,58.4900016784668,-2.512169705991812,58.83000183105469,-1.5074557183281427,58.45000076293945,0.04639784003308178
9604,2018-04-17,59.79999923706055,59.959999084472656,59.04999923706055,59.6500015258789,5604600.0,0.008942108574379937,2.8723611483113785,0.5555461365659569,47.945206821647474,39.808598410924105,-0.896641412942401,0.10885946125236501,0.01971127203504608,-1.3470262736197611,19.593848151470333,0.9099998474121094,-2.048638692363184,0.1849992752075167,-2.4827215760897587,2.852720126504792,-1.148861150441121,1.5188597008561544,-2.662509686279293,90.85715157645089,47.9942594656836,1.333860425648637,4,-1.2299976348876953,0.6700019836425781,0.5525016784667969,0.29000091552735086,2.0400009155273438,1,0.012374610165683642,-1.8371849578169825,59.27000045776367,-1.4931518302720028,58.4900016784668,-2.512169705991812,58.83000183105469,0.012374610165683642
9605,2018-04-18,59.52000045776367,59.61999893188477,57.45000076293945,59.0,12648500.0,-0.004682253894133015,5.027794408269346,3.466722616413457,51.32906059112095,41.168634472515684,-0.6785982263812755,0.1500356913709382,0.3313574105204111,-1.0235718381700707,20.803109003505888,2.3499984741210938,-1.7236182567190355,0.06150054931640625,-2.1915644575686244,2.314565556201437,-1.0650319541261055,1.188033052758918,-2.213160334960932,82.4701625122914,32.98088668379572,1.1265325034425144,4,-1.0450000762939453,0.9500007629394531,0.9575004577636719,0.5699996948242259,2.9899978637695312,2,0.021001343924501814,2.8723611483113785,59.79999923706055,-1.8371849578169825,59.27000045776367,-1.4931518302720028,58.4900016784668,0.021001343924501814
9606,2018-04-19,59.88000106811523,60.02999877929688,59.20000076293945,59.52000045776367,7675500.0,0.0060483973048188755,1.5151606228397376,0.6923082566115111,49.81097774891712,43.340922312069615,-1.157150113049795,-0.4321694566141687,0.00364893371561692,-1.332472753259502,21.73802936535494,0.829998016357429,-1.509162115929314,0.5485010147094656,-1.2401795435141238,2.337181572933055,-0.34583926440232915,1.4428412938212603,-2.430000305175774,94.18613075550232,40.52680052240356,0.8943402791117936,4,-1.1400012969970632,0.424999237060554,0.5974998474121165,0.20999908447267046,2.4899978637695455,3,0.0197060835692624,5.027794408269346,59.52000045776367,2.8723611483113785,59.79999923706055,-1.8371849578169825,59.27000045776367,0.0197060835692624
9607,2018-04-20,59.18999862670898,59.95000076293945,58.81999969482422,59.849998474121094,5867500.0,-0.011523086658287718,1.6278959391425847,-1.8333298012122798,55.125519882111476,45.52049756747441,-0.23823788041676153,0.12732041980478925,0.7247166975694981,-0.6001333612430315,23.713102680659468,1.1300010681152344,-1.3891449282423736,-0.05450134277344176,-1.6773957985165495,1.568393112969666,-0.8659485706449956,0.7569458850981121,-1.7399978637695241,67.44182951838624,8.468787950997182,0.8114472278715542,4,-0.4499988555908132,0.9650020599365305,1.2875022888183665,0.9000015258789205,2.1100006103515696,4,0.04257476797146853,1.5151606228397376,59.88000106811523,5.027794408269346,59.52000045776367,2.8723611483113785,59.79999923706055,0.04257476797146853
9608,2018-04-23,58.84000015258789,59.459999084472656,58.59000015258789,59.27999877929688,4516100.0,-0.0059131353647836615,1.1749994039529839,0.6666647400514442,49.122807751365364,46.77064822529844,0.23351256634263962,0.4483239352913202,1.1797249177938198,-0.2097226977635671,24.886393431708175,0.8699989318847656,-1.3508198474680526,-0.37149982452392294,-1.9993524827426938,1.256352833694848,-1.1854261536333084,0.4424265045854625,-1.183599548339842,53.875986757963034,-7.87420516760335,0.8139263291093842,4,-0.10000038146972656,1.3150005340576172,1.7550010681152344,1.250000000000007,3.229999542236328,0,0.05557444679272061,1.6278959391425847,59.18999862670898,1.5151606228397376,59.88000106811523,5.027794408269346,59.52000045776367,0.05557444679272061
9609,2018-04-24,58.31000137329102,59.16999816894531,57.66999816894531,59.09000015258789,7480300.0,-0.009007457136683161,2.1915069760646717,1.77273003129791,43.743210647282424,47.55271306063828,0.7078306550485252,0.8020713234118872,1.7817258293557288,0.36009237276230266,26.31014250132789,1.5,-0.9667208911069238,-0.7634986877441321,-2.1825305526986227,0.6555331772103585,-1.4730146202213774,-0.053982755266886784,1.7199974060058594,33.3333826188658,-27.254311518029695,0.7095159324772456,4,0.42999839782714133,1.8050003051757741,2.5874996185302663,1.779998779296875,3.2199974060058594,1,0.05282109318845274,1.1749994039529839,58.84000015258789,1.6278959391425847,59.18999862670898,1.5151606228397376,59.88000106811523,0.05282109318845274
9610,2018-04-25,58.6500015258789,58.66999816894531,57.70000076293945,58.040000915527344,5910000.0,0.005830906269599367,1.9846354288933752,-0.7820532884698129,43.37349699629053,47.66062152271755,0.4460958499882963,0.35172790478018356,1.5114260133286876,0.06931534206695034,28.17234931375523,0.9699974060058594,-0.701169305352856,-0.3419986724853601,-1.6523390549530603,0.9683417099823401,-0.9971688637192102,0.31317151874849003,1.3327972412109546,41.525555232275785,-15.64744905484035,0.6551701912338486,4,0.08999824523926492,1.3799991607666087,2.2674989700317454,1.4399986267089986,3.7599983215332102,2,0.05439042700282681,2.1915069760646717,58.31000137329102,1.1749994039529839,58.84000015258789,1.6278959391425847,59.18999862670898,0.05439042700282681
9611,2018-04-26,59.5,59.52000045776367,58.5,58.68999862670898,7372800.0,0.014492727229445057,1.3999946145595383,1.3278697751207216,62.54877507954323,49.49570771155576,-0.33399151735800103,-0.5027836512820869,0.735027295156037,-0.7386315888449246,29.341932005181075,1.0200004577636719,-0.5052259880223176,0.49449977874756,-0.8316332389963677,1.8206327964914877,-0.16856673012440382,1.1575662876195238,0.4365427551269647,80.26314688742808,17.42885554774749,0.6630665088719625,4,-0.7600002288818359,0.5300006866455078,2.002500534057617,0.5900001525878977,3.520000457763672,3,0.05058820708459155,1.9846354288933752,58.6500015258789,2.1915069760646717,58.31000137329102,1.1749994039529839,58.84000015258789,0.05058820708459155
9612,2018-04-27,59.56000137329102,59.68999862670898,59.13999938964844,59.4900016784668,4135400.0,0.0010084264418659394,2.3333872794951644,0.08641922980922638,59.43662789104575,51.38174260103604,-0.25284070237646006,-0.6230837483000542,0.7302081167171579,-0.7495784200398745,30.518621323776568,0.5499992370605398,-0.2150290484673718,0.5725009918212933,-0.710437399873328,1.8554393835159146,-0.06896820402601378,1.2139701876686004,0.3312104901123121,93.56449386343833,26.561221724908478,0.6414691958473102,4,-0.8200016021728587,-0.015001296997077418,2.039999008178704,0.529998779296875,3.4699974060058594,4,0.04717927289796631,1.3999946145595383,59.5,1.9846354288933752,58.6500015258789,2.1915069760646717,58.31000137329102,0.04717927289796631
9613,2018-04-30,58.13000106811523,59.79999923706055,58.099998474121094,59.7599983215332,6096100.0,-0.024009406853658377,-1.0118323160821987,-23.28577656675523,43.36400297757043,50.872719951694144,1.1157811501548807,0.8438822976835425,2.160581322485605,0.7419373428053078,31.017867426143873,1.7000007629394531,-0.09252364263323898,-0.8534994125366282,-2.1470989337941617,0.4401001087209053,-1.500299173165395,-0.20669965190786144,1.7167865213989444,21.596369412948498,-43.405722522304096,0.6467997606287657,4,0.6099987030029368,1.174999237060554,3.3449993133544993,1.9599990844726705,5.4099998474121165,0,0.05453291090139145,2.3333872794951644,59.56000137329102,1.3999946145595383,59.5,1.9846354288933752,58.6500015258789,0.05453291090139145
9614,2018-05-01,58.81999969482422,58.86999893188477,57.54999923706055,57.70000076293945,6406400.0,0.011869922828669388,1.1639385269608857,-0.6871170669375154,52.431005832328694,50.995158311828334,0.3041334020409394,0.1472570165866358,1.4573817809916534,0.11681359806048874,31.63575550449519,1.3199996948242259,0.011031857014629054,-0.15450077056884481,-1.450120024579391,1.1411184834417014,-0.8023103975741179,0.4933088564364283,0.9832521062785773,56.44446478949653,-10.48390811248516,0.6478096270052716,5,-0.030000686645507812,0.4850006103515625,2.5775012969970703,1.270000457763679,4.3600006103515625,1,0.055253315485582766,-1.0118323160821987,58.13000106811523,2.3333872794951644,59.56000137329102,1.3999946145595383,59.5,0.055253315485582766
9615,2018-05-02,57.849998474121094,58.56000137329102,57.66999816894531,58.4900016784668,4519900.0,-0.016491010298126163,1.2820519090539837,-0.5714319774115211,44.024367550870394,50.352201623156475,1.1313011229172787,1.043982115088518,2.436488206269388,1.1487835599536353,32.00515403527056,1.1500015258789062,0.08527995675007105,-1.044001960754393,-2.410725254271675,0.32272133276288884,-1.727363607513034,-0.36064031399575214,1.9500007629394531,13.333299424913195,-50.980850831232715,0.6833616467586415,5,0.9000015258789062,1.4550018310546875,3.490001678466797,2.240001678466804,5.420001983642578,2,0.06361279865585501,1.1639385269608857,58.81999969482422,-1.0118323160821987,58.13000106811523,2.3333872794951644,59.56000137329102,0.06361279865585501
9616,2018-05-03,57.93000030517578,57.93999862670898,56.81000137329102,57.790000915527344,5641000.0,0.0013829184643880943,13.125315912451605,-0.21874795110059425,46.47354237942023,49.390870789524115,0.8332252432541694,0.8558560670481086,2.3708997788486172,1.1313658007630067,33.01366078690664,1.1299972534179545,0.034790378305338265,-0.8675001144409151,-2.21950249041943,0.48450226153759957,-1.5435013024301725,-0.19149892645165778,1.7799989318847622,37.45818501932852,-27.706985687724703,0.6760011879892585,5,0.375,0.8299999237060547,3.3350000381469727,2.1599998474121165,5.200000762939446,3,0.0773347060009606,1.2820519090539837,57.849998474121094,1.1639385269608857,58.81999969482422,-1.0118323160821987,58.13000106811523,0.0773347060009606
9617,2018-05-04,58.7400016784668,59.08000183105469,57.47999954223633,57.63999938964844,5833200.0,0.013982416175106538,-1.2535212024338809,7.857193460490463,46.67503953499949,49.11889654326124,-0.05288210829559148,0.1454604130691166,1.5850212690778989,0.39009232891898904,32.51800885299206,1.6000022888183594,-0.03130643931288546,-0.11599884033203267,-1.3395121044828358,1.1075144238187704,-0.7277554724074307,0.4957577917433653,0.7959976867675778,64.54855130707688,0.6881241396860105,0.6117566320754007,5,-0.4350013732910156,-0.14500045776367188,2.4799985885620117,1.3499984741211009,4.179996490478516,4,0.072863443258393,13.125315912451605,57.93000030517578,1.2820519090539837,57.849998474121094,1.1639385269608857,58.81999969482422,0.072863443258393
9618,2018-05-07,59.31999969482422,59.7599983215332,58.93999862670898,58.9900016784668,5656100.0,0.009873987057954725,-2.813915527443286,0.29999757247042746,47.00748432145244,49.481593618169015,-0.6231642098901773,-0.36670421959042443,1.0131718854875942,-0.1218975190260636,31.787560687176597,1.0199966430664062,-0.09796501778576072,0.4089992523193331,-0.7928394842924007,1.6108379889310669,-0.1919201159865338,1.0099186206252,-2.509998321533196,85.08477688523823,23.621431633600153,0.6009193683058665,5,-1.0149993896484375,-0.8399982452392578,1.8800010681152344,0.770000457763679,3.3100013732910085,0,0.06254212919013824,-1.2535212024338809,58.7400016784668,13.125315912451605,57.93000030517578,1.2820519090539837,57.849998474121094,0.06254212919013824
9619,2018-05-08,58.709999084472656,59.13000106811523,58.2400016784668,59.11999893188477,6778500.0,-0.01028322005208615,3.1394923839856257,-1.2424312483383062,45.149693705020276,49.678948808027876,0.0553652570505605,0.22074796939872954,1.5979657899112993,0.5411195011662784,31.583883467217987,1.0799980163574219,-0.19870497339621096,-0.17950134277343466,-1.379474471587713,1.0204717860408437,-0.7794879071805738,0.4204852216337045,-1.840997772216788,64.4067687023808,5.369287705585101,0.5999865644071409,5,-0.404998779296875,-0.2299976348876953,1.860001564025879,1.3800010681152415,4.25,1,0.08226881121400154,-2.813915527443286,59.31999969482422,-1.2535212024338809,58.7400016784668,13.125315912451605,57.93000030517578,0.08226881121400154
9620,2018-05-09,59.4000015258789,59.58000183105469,58.41999816894531,58.81000137329102,4103400.0,0.01175272444500397,1.4421110116167477,-1.4390252979651244,47.23502699072827,47.977421242603995,-0.5778262211357656,-0.41574928590110716,0.8896100503802131,-0.08109700136302678,31.01543548380497,1.160003662109375,-0.18910704413495694,0.4630010604858299,-0.7389289677965891,1.664931088768249,-0.1379639536553796,1.0639660746270394,-2.4731802734374853,87.79670616714313,31.83361657522218,0.6009650141412112,5,-1.095001220703118,-0.9200000762939382,1.169999122619636,0.6899986267089986,3.5099983215332102,2,0.0636363414511032,3.1394923839856257,58.709999084472656,-2.813915527443286,59.31999969482422,-1.2535212024338809,58.7400016784668,0.0636363414511032
9621,2018-05-10,60.56000137329102,60.61000061035156,59.36000061035156,59.63000106811523,4791100.0,0.019528616458145187,1.4271873425972563,1.576271296026959,57.48635255801472,47.76072398337832,-1.7563515156230523,-1.517288721621128,-0.2685499418139372,-1.160608202820356,30.244440722094946,1.25,-0.04335474888686264,1.53650093078614,0.1346181115451941,2.9383837500270857,0.8355595211656706,2.2374423404066093,-3.5765165794677714,98.40258083072645,42.078363097987435,0.7009414096204714,5,-1.8500003814697337,-1.8500003814697337,-0.32250118255615945,-0.470001220703125,2.259998321533196,3,0.0447489931145848,1.4421110116167477,59.4000015258789,3.1394923839856257,58.709999084472656,-2.813915527443286,59.31999969482422,0.0447489931145848
9622,2018-05-11,61.2599983215332,61.29999923706055,60.22000122070313,60.22000122070313,5768100.0,0.011558734021939854,-1.0769250519937499,1.1182760855476097,62.73683246813321,49.91326059344085,-2.4471927984908888,-2.1071593659949457,-0.9088886473052611,-1.7875236321971144,29.439161509352253,1.0799980163574148,0.11100375139472618,2.0979980468749986,0.40164182210612154,3.7943542716438756,1.24981993449056,2.946176159259437,-4.131452895048817,98.69277949536253,40.32146818501104,0.8481781123844385,5,-2.204998016357422,-2.204998016357422,-1.1424980163574219,-1.1699981689453054,1.0800018310546875,4,0.030525674140031933,1.4271873425972563,60.56000137329102,1.4421110116167477,59.4000015258789,3.1394923839856257,58.709999084472656,0.030525674140031933
9623,2018-05-14,62.02000045776367,62.16999816894531,61.38999938964844,61.5,7705700.0,0.012406172984881225,-1.1081000273214185,0.500001833994186,69.06473691927813,51.761452936435234,-2.902610252044866,-2.793815316508983,-1.6207705739384224,-2.483653394416521,28.70165215894447,0.9099998474121094,0.032935765053274224,2.7205001831054716,0.5956055304443026,4.8453948357666405,1.6580528567748871,3.782947509436056,-4.641167802644716,96.18326093814457,33.213678259493925,1.0624473263305858,5,-2.530000686645508,-2.530000686645508,-2.1324996948242188,-1.9300003051757741,0.11999893188476562,0,0.014511410908397915,-1.0769250519937499,61.2599983215332,1.4271873425972563,60.56000137329102,1.4421110116167477,59.4000015258789,0.014511410908397915
9624,2018-05-15,60.540000915527344,61.58000183105469,60.31999969482422,61.43999862670898,5333500.0,-0.023863262355894754,1.1355893848337217,-1.7307633055789762,58.693647249733814,53.39137290297562,-1.2884665861828353,-1.3233847972055628,-0.13819291489237173,-0.9541259812936289,28.39340244010764,1.7000007629394531,-0.04998083913966411,1.203500556945798,-0.9829676169166035,3.3899687308081994,0.11026647001460077,2.296734643876995,-2.7778750193022788,56.53340657552083,-8.770777939521835,1.0932340869311998,5,-1.0500011444091797,-1.0500011444091797,-0.6525001525878906,-0.450000762939446,1.2099990844726562,1,0.0345226316647087,-1.1081000273214185,62.02000045776367,-1.0769250519937499,61.2599983215332,1.4271873425972563,60.56000137329102,0.0345226316647087
9625,2018-05-16,60.77000045776367,61.1500015258789,60.4000015258789,60.56999969482422,3588600.0,0.0037991334449638536,-1.7777926912832969,-0.22222363507665618,56.195121878601846,54.47154840288468,-1.1853580160797037,-1.533562452091573,-0.3793299789877409,-1.136270192008368,27.261085661519857,0.75,0.13284763400442046,1.371000099182126,-0.9070960521869864,3.6490962505512385,0.23195202349756983,2.5100481748666823,-2.655244779720988,50.17797410890766,-12.687319288374653,1.1390480756845573,5,-0.9450016021728516,-1.2800006866455078,-1.109999656677246,-0.6800003051757741,1.1699981689453054,2,0.036037495642789574,1.1355893848337217,60.540000915527344,-1.1081000273214185,62.02000045776367,-1.0769250519937499,61.2599983215332,0.036037495642789574
9626,2018-05-17,61.06000137329102,61.15999984741211,60.36999893188477,60.79999923706055,4157900.0,0.004772106522014985,2.4347934254390746,1.3000057220241061,57.15648625726628,55.63615359424766,-1.1003950404819065,-1.8241533129468692,-0.6905457547039262,-1.3748065522390291,26.446816659373102,0.7900009155273366,0.2001370917967904,1.6020009994506879,-0.7869702615505432,3.990972260451919,0.40751536895007234,2.7964866299513034,-2.62082629597613,43.07699831761821,-15.248031365080209,1.194485630500617,5,-0.855001449584968,-1.5700016021728587,-1.4825000762939524,-1.2950000762939524,-0.29000091552735086,3,0.030298041803358267,-1.7777926912832969,60.77000045776367,1.1355893848337217,60.540000915527344,-1.1081000273214185,62.02000045776367,0.030298041803358267
9627,2018-05-18,61.709999084472656,61.86999893188477,60.93999862670898,61.02000045776367,6357700.0,0.010645229226377895,-1.1882301198709257,2.653819067460827,68.45359657102004,58.01905495531073,-1.4357817131220685,-2.3986594679617355,-1.3733406306296274,-1.9690375248130678,25.261638936857544,0.9300003051757955,0.45842243674798766,2.1259986877441435,-0.4610653115799792,4.713062687068266,0.8324666880820786,3.4195306874062084,-2.97235815982733,75.13516411459771,11.6617151236807,1.2935319996620624,5,-1.5049991607666016,-2.219999313354492,-2.189997673034668,-1.944997787475586,-0.8999977111816335,4,0.017987370390852186,2.4347934254390746,61.06000137329102,-1.7777926912832969,60.77000045776367,1.1355893848337217,60.540000915527344,0.017987370390852186
9628,2018-05-21,62.11000061035156,62.4900016784668,61.790000915527344,62.0,4610100.0,0.006481956438394443,-1.6415183969597513,0.1594214917154562,67.48140082439589,60.50035574635247,-1.5627409003631527,-2.678445135304699,-1.8579390638075992,-2.311497863318266,24.04849019333244,0.7800025939941406,0.7231828235337474,2.3625001907348633,-0.4316203738604756,5.156620755330202,0.9654399084371903,3.7595604730325363,-3.0977711061622344,82.48844604845188,17.377116512909836,1.3970602822976699,5,-1.6550006866455078,-2.4599990844726562,-2.589999198913574,-2.344999313354492,-1.6199989318847656,0,0.0037030999835152567,-1.1882301198709257,61.709999084472656,2.4347934254390746,61.06000137329102,-1.7777926912832969,60.77000045776367,0.0037030999835152567
9629,2018-05-22,61.38999938964844,62.290000915527344,60.959999084472656,62.099998474121094,6802200.0,-0.011592355717721992,1.44036144999965,-6.454501317797198,69.32314137695523,62.95459067815547,-0.4722668573063089,-1.8085947272359704,-1.233290205642092,-1.5450626371068736,22.215638129288372,1.3300018310546875,0.9340224371859094,1.4884990692138658,-1.3115329300179326,4.288531068445664,0.08848306959796304,2.8885150688297685,-2.029992668031362,48.11316680641858,-22.575002654483647,1.4000159996159005,5,-0.4649982452392578,-1.7399978637695312,-1.8699979782104492,-1.6249980926513672,-0.11999893188476562,1,0.01221697356990803,-1.6415183969597513,62.11000061035156,-1.1882301198709257,61.709999084472656,2.4347934254390746,61.06000137329102,0.01221697356990803
9630,2018-05-23,61.84000015258789,61.97000122070313,61.22000122070313,61.22000122070313,4318000.0,0.007330196569693026,-1.419359006700398,-0.8732390582521042,70.51415940786949,64.40212477258378,-0.6031868803767964,-2.1158351700110813,-1.761840374261972,-1.9453815492627982,20.283736462216417,0.75,1.1299184542959182,1.7789999008178725,-1.0835929242086877,4.641592725844433,0.34770348830459596,3.210296313331149,-2.166993935285845,69.33959038841475,-5.322603348894333,1.4312964125132783,5,-0.4849987030029297,-2.1899986267089844,-2.3199987411499023,-2.0749988555908203,-0.8499984741210938,2,-0.0014553711572738992,1.44036144999965,61.38999938964844,-1.6415183969597513,62.11000061035156,-1.1882301198709257,61.709999084472656,-0.0014553711572738992
9631,2018-05-24,62.5099983215332,62.72000122070313,61.88999938964844,61.88999938964844,5783900.0,0.010834381747931943,-1.6774298740532687,1.0000000000000115,70.0745308206434,65.21742458952934,-1.0811874765964191,-2.68650832646356,-2.493261132120516,-2.55507030253964,19.19016600670689,0.8800010681152415,1.4333903777217287,2.2984981536865234,-0.750347866399764,5.347344173772811,0.7740751436433797,3.822921163729667,-2.5552925581146795,88.20210150937461,11.754127283056476,1.524423010043144,5,-0.9899978637695312,-2.7449970245361257,-3.0374975204467773,-2.744997024536133,-1.5099983215332031,3,-0.009118536396246824,-1.419359006700398,61.84000015258789,1.44036144999965,61.38999938964844,-1.6415183969597513,62.11000061035156,-0.009118536396246824
9632,2018-05-25,62.36999893188477,62.58000183105469,62.06000137329102,62.4900016784668,3839100.0,-0.002239631953408705,2.4666344539951717,-0.19355315051466593,67.03910043052804,64.99235386855712,-0.8573339850199702,-2.450853592747663,-2.4088732837960407,-2.3824268290381028,18.198231656884335,0.5200004577636648,1.6897018466117473,2.0179988861084084,-1.1606571250984814,5.196654897315298,0.42867088050496704,3.6073268917118497,-2.0834577135920966,80.11353045468543,4.561503389332202,1.5893280056034433,5,-0.8499984741211009,-2.6049976348876953,-2.8474988937378,-2.6049976348877024,-1.55999755859375,4,-0.02565333496106814,-1.6774298740532687,62.5099983215332,-1.419359006700398,61.84000015258789,1.44036144999965,61.38999938964844,-0.02565333496106814
9633,2018-05-29,61.29999923706055,61.86999893188477,60.849998474121094,61.58000183105469,4967400.0,-0.017155679223159637,1.3721029262385387,2.3333015449171706,63.761956400563484,65.55549932976041,0.1115205553683154,-1.1923196687569515,-1.4270855881146147,-1.2877493226792893,16.62646022063144,1.520000457763679,1.7354595957164918,0.7894992828369141,-2.2350419270486483,3.8140404927224765,-0.7227713221058636,2.3017698877796917,-0.7214428184786144,24.064176577385112,-50.71250332860437,1.512270604942781,5,0.24500083923340554,-1.5349979400634695,-1.852499008178711,-1.5349979400634766,0.030002593994140625,1,-0.007993439965220839,2.4666344539951717,62.36999893188477,-1.6774298740532687,62.5099983215332,-1.419359006700398,61.84000015258789,-0.007993439965220839
9634,2018-05-30,62.06999969482422,62.6500015258789,61.43999862670898,61.77999877929688,5954100.0,0.01256118217531954,-1.4948481988358924,-1.0357079603819859,64.06743292924602,66.43020055760977,-0.4678224755725182,-1.7985677056020606,-2.248510361399262,-2.026747229285263,14.578073648864375,1.3500022888183523,1.6867042420825982,1.3969997406005845,-1.5941594637639795,4.388158944965149,-0.09857986158169751,2.8925793427828665,-1.2344698999877437,65.24061116664261,-7.563231449600792,1.4955796021822825,5,-0.5249996185302663,-2.3049983978271413,-2.622499465942383,-2.3049983978271484,0.09000015258789062,2,-0.025455099470367393,1.3721029262385387,61.29999923706055,2.4666344539951717,62.36999893188477,-1.6774298740532687,62.5099983215332,-0.025455099470367393
9635,2018-05-31,61.52999877929688,62.22999954223633,61.5099983215332,61.9000015258789,6322200.0,-0.008699869795107507,-2.512169705991812,-1.275867512035972,55.46785525824042,66.24257489105133,0.213805328852537,-1.0210862037392658,-1.7798417697279163,-1.4612835445138899,12.418989721450657,0.720001220703125,1.4829286126309924,0.6729988098144588,-2.0253983011434116,3.371395920772329,-0.6761997456644764,2.022197365293394,-0.6800003051757884,36.36359927378086,-31.830627514629313,1.349198555478934,5,0.25500106811522727,-1.7649974822998047,-2.1024980545044016,-1.7649974822998118,0.9099998474120952,3,-0.0042255538223850975,-1.4948481988358924,62.06999969482422,1.3721029262385387,61.29999923706055,2.4666344539951717,62.36999893188477,-0.0042255538223850975
9636,2018-06-01,62.40999984741211,62.4900016784668,61.849998474121094,61.959999084472656,3595800.0,0.01430198416339512,1.0983559399408414,-1.2162092500567512,56.35359744798948,64.89813054404793,-0.5079794280544263,-1.631917381423591,-2.7150053603221806,-2.3077317300857345,9.809000267807013,0.9600028991699148,1.523387820953232,1.3289999008178697,-1.0739526641956871,3.7319524658314265,0.12752361831108772,2.5304761833246516,-1.3356010437011676,86.66659602424483,21.407792228216408,1.2014762825067788,6,-0.625,-2.644998550415032,-3.0249996185302734,-2.644998550415039,0.40000152587891336,4,-0.022752734696636856,-2.512169705991812,61.52999877929688,-1.4948481988358924,62.06999969482422,1.3721029262385387,61.29999923706055,-0.022752734696636856
9637,2018-06-04,63.02000045776367,63.11000061035156,62.27999877929688,62.31999969482422,4063300.0,0.009774084471125821,-1.1282027455947934,1.555554613656593,55.61797656490428,63.57997229299331,-1.0198641125507493,-2.0077700734618418,-3.3261831309119003,-2.8818883891208884,8.324166007623907,0.8300018310546804,1.6116869245410115,1.7250005722045927,-0.5595420172546,4.009543161663785,0.5827292774749964,2.867271866934189,-1.7481293640136641,96.01769612757955,33.23842029403537,1.1422712947295945,6,-1.0400009155273438,-3.059999465942383,-3.635000228881836,-2.6399993896484375,-0.4500007629394531,0,-0.03205332343844536,1.0983559399408414,62.40999984741211,-2.512169705991812,61.52999877929688,-1.4948481988358924,62.06999969482422,-0.03205332343844536
9638,2018-06-05,63.02999877929688,63.29999923706055,62.61000061035156,63.09000015258789,4469400.0,0.0001586531491681864,1.874997019764919,-0.08571615413538966,66.75637793739385,63.294776355264275,-0.9897158965396713,-1.8188256591291676,-3.291166464797712,-2.8541837398009804,7.401341127505807,0.6899986267089844,1.6765485296489828,1.5494989395141658,-0.6611109430881896,3.7601088221165213,0.4441939982129881,2.6548038808153436,-1.5007895532226598,85.48385112020848,21.00924882909611,1.1053049413011766,6,-0.9549999237060618,-2.974998474121101,-3.8874988555908274,-2.6499977111816477,-0.28999710083008523,1,-0.03522128270665692,-1.1282027455947934,63.02000045776367,1.0983559399408414,62.40999984741211,-2.512169705991812,61.52999877929688,-0.03522128270665692
9639,2018-06-06,63.540000915527344,63.54999923706055,62.77999877929688,63.11000061035156,4064400.0,0.008091419103723352,2.4222474653283737,-7.16650772458601,67.96367974168922,63.01138972568869,-1.2993034875759193,-2.053718106282247,-3.79991275875593,-3.3250505404214152,6.108592906300986,0.7700004577636648,1.583052782588318,1.8180009841918974,-0.16145697529054104,3.797458943674336,0.8282720044506817,2.807729963933113,-1.7274652876953098,99.50988641930984,31.85428963293309,0.9897289797412175,6,-1.3400020599365234,-3.3600006103515625,-4.517500877380371,-3.0699996948242188,-0.479999542236321,2,-0.03478122525384786,1.874997019764919,63.02999877929688,-1.1282027455947934,63.02000045776367,1.0983559399408414,62.40999984741211,-0.03478122525384786
9640,2018-06-07,63.18000030517578,63.849998474121094,62.86999893188477,63.56000137329102,3834300.0,-0.005665731903752413,1.0416757729766957,-0.8837227870336036,63.62466725603229,62.29473821850968,-0.8149334742727206,-1.4714516245430502,-3.417345664747252,-2.925854274685051,5.207953567279609,0.979999542236321,1.46905997266812,1.2690004348754869,-0.48607488634846163,3.0240757560994354,0.39146277426350906,2.1465380954874647,-1.054721227682613,66.50009155273438,-4.088369194671728,0.8775376606119758,6,-0.8300018310546875,-2.8500003814697266,-4.132500648498535,-2.7099990844726562,-1.4000015258788991,3,-0.016144356645090285,2.4222474653283737,63.540000915527344,1.874997019764919,63.02999877929688,-1.1282027455947934,63.02000045776367,-0.016144356645090285
9641,2018-06-08,63.27000045776367,63.40999984741211,62.84000015258789,63.0099983215332,4674900.0,0.001424503832750279,1.1111064016162986,-0.6842142247653338,60.803326075551055,61.60187440129002,-0.8781353698124761,-1.420864090041519,-3.449418459475389,-2.969350619503672,5.0744925396234795,0.5699996948242188,1.3976304172361296,1.2235006332397447,-0.5107278757106428,2.957729142190132,0.3563863787645545,2.090614887714935,-0.79977750094492,63.057444006550426,-6.668548729681831,0.8671142544751937,6,-0.9200019836425781,-2.940000534057617,-4.242500305175781,-2.799999237060547,-0.470001220703125,4,-0.01311841038485162,1.0416757729766957,63.18000030517578,2.4222474653283737,63.540000915527344,1.874997019764919,63.02999877929688,-0.01311841038485162
9642,2018-06-11,63.13000106811523,63.47999954223633,62.9000015258789,63.27999877929688,5339300.0,-0.00221272939205841,1.1090866214913664,-0.5769095337305045,57.327586443141534,60.886944406020916,-0.6917358190077962,-1.1948460063013826,-3.2741683017600636,-2.7919713763909257,5.456896867466758,0.579998016357429,1.2692910707426748,0.9900011062621985,-0.7671736771847506,2.7471758897091476,0.1114137145387204,1.8685884979856766,-0.383823007836007,41.93559303262745,-25.094730179563598,0.8785873917234763,6,-0.4850025177001882,-2.4650020599365163,-4.597500801086419,-2.749999999999993,1.6199989318847727,0,-0.005068900513385599,1.1111064016162986,63.27000045776367,1.0416757729766957,63.18000030517578,2.4222474653283737,63.540000915527344,-0.005068900513385599
9643,2018-06-12,62.91999816894531,63.41999816894531,62.61000061035156,63.27000045776367,4869100.0,-0.003326515058083568,1.4923089563538408,2.3333841967394346,61.86044723597289,60.64172377343501,-0.25453717339625825,-0.9633519731659987,-2.9755012765198643,-2.5467076329401053,5.8391610431072865,0.80999755859375,1.0914527844345656,0.7349983215332045,-1.0550265428099976,2.5250231858764067,-0.1600141106384001,1.6300107537048092,0.9300003051757812,24.999846181296874,-42.5882864959878,0.8950124321716026,6,-0.23999977111816406,-1.8749980926513672,-4.469997406005859,-2.539997100830078,0.8600006103515696,1,-0.005562595109766533,1.1090866214913664,63.13000106811523,1.1111064016162986,63.27000045776367,1.0416757729766957,63.18000030517578,-0.005562595109766533
9644,2018-06-13,62.63000106811523,63.16999816894531,62.47000122070313,63.06000137329102,6189100.0,-0.004608981393346867,1.1538569885909917,1.2285642663295628,56.279815584582515,60.73194158747301,0.13773410980987677,-0.5362425151089738,-2.6238497662417686,-2.226610174261502,6.002239840642668,0.6999969482421804,0.9563975764309731,0.34050121307372194,-1.281290998272965,1.9622934244204089,-0.47039489259962153,1.1513973187470654,1.1951974487304753,11.594214917153591,-53.46847105888223,0.8108961056733419,6,0.21999740600586648,-1.585000991821282,-4.237500190734856,-2.249999999999993,0.6899986267089915,2,0.0017563565140599202,1.4923089563538408,62.91999816894531,1.1090866214913664,63.13000106811523,1.1111064016162986,63.27000045776367,0.0017563565140599202
9645,2018-06-14,62.959999084472656,63.22999954223633,62.7400016784668,62.86000061035156,3980800.0,0.005269008633714156,-1.8823714208778386,-0.2325544259328182,53.78151853141227,60.44615504118665,0.0356639993775687,-0.7312505850256912,-2.901917001197603,-2.528434757493571,6.192473134249856,0.5999984741211009,0.9404607226606032,0.5609992980957017,-0.9182881184680838,2.040286714659487,-0.1786444101861946,1.300643006377598,0.8109915405273469,48.51472060128757,-13.0583160944199,0.7396437082818927,6,0.10499954223632812,-1.8250007629394531,-4.567498207092285,-2.579998016357422,0.24000167846679688,3,0.001588346414748143,1.1538569885909917,62.63000106811523,1.4923089563538408,62.91999816894531,1.1090866214913664,63.13000106811523,0.001588346414748143
9646,2018-06-15,62.90999984741211,63.08000183105469,62.2599983215332,62.86000061035156,11859400.0,-0.0007941429127638067,3.2051116523372163,0.5,54.60751586419151,60.33388162999634,0.1833255896192938,-0.564489457228234,-2.812392495652901,-2.4448379751724616,6.194011797884989,0.8200035095214844,0.8663793392314716,0.4185001373291044,-0.9341941007507018,1.7711943754089106,-0.2578469817107987,1.0948472563690075,0.8089512014160221,53.27876028716511,-5.703280403689902,0.6763471190399025,6,0.14499855041503906,-1.3050003051757812,-4.517498970031738,-2.529998779296875,1.4900016784667827,4,-0.017962185198792557,-1.8823714208778386,62.959999084472656,1.1538569885909917,62.63000106811523,1.4923089563538408,62.91999816894531,-0.017962185198792557
9647,2018-06-18,62.81999969482422,62.86999893188477,62.27999877929688,62.59000015258789,3672700.0,-0.001430617593485728,2.575779994682357,4.600061036087586,65.57377177327882,60.20248094509468,0.2704084794709303,-0.40798463352987824,-2.609273089971893,-2.3611807620246026,6.601903986973631,0.6300010681152273,0.9430269527352095,0.27299995422363565,-1.0350340890831191,1.5810339975303904,-0.3810170674297382,0.9270169758770095,0.8114141903662144,48.27598680640738,-14.498216266690108,0.6540170216533765,6,0.2349987030029297,-0.7849998474121094,-4.10999870300293,-2.4399986267089844,2.410003662109389,0,-0.0003183772343335889,3.2051116523372163,62.90999984741211,-1.8823714208778386,62.959999084472656,1.1538569885909917,62.63000106811523,-0.0003183772343335889
9648,2018-06-19,62.34000015258789,62.40999984741211,61.91999816894531,62.2400016784668,5302300.0,-0.00764087145125969,3.0833836665924914,0.4347768397658103,52.94118135934531,58.533314458167574,0.7177140147971599,0.09500008799570736,-2.0403543552140064,-1.914330451007615,6.48509615304198,0.9000015258789062,0.9384395832881864,-0.2184995651245103,-1.5143441487039127,1.077345018454892,-0.8664218569142079,0.4294227266651873,1.2091287987831123,32.0611865152049,-29.14519722748748,0.6479222917897002,6,0.5449981689453125,-0.2550010681152344,-3.2849998474121094,-1.9599990844726562,3.3200035095214986,1,0.03865896441310901,2.575779994682357,62.81999969482422,3.2051116523372163,62.90999984741211,-1.8823714208778386,62.959999084472656,0.03865896441310901
9649,2018-06-20,62.13999938964844,62.5,62.040000915527344,62.209999084472656,5121300.0,-0.003208225255853625,-2.4074429907598405,-0.7000076295109483,57.176477768841806,57.81684895959086,0.7802966861204652,0.37320428785118054,-1.7815839333471573,-1.7521718325262654,6.749258962417503,0.45999908447265625,0.8918514749445094,-0.45600032806396484,-1.648775697189663,0.7367750410617333,-1.052388012626814,0.14038735649888423,1.2787990991285128,16.793968707867297,-45.590417971784575,0.5963876845628503,6,0.5599994659423828,-0.05500030517578125,-2.6499996185302734,-1.7599983215332031,3.1200027465820312,2,0.026392008460843996,3.0833836665924914,62.34000015258789,2.575779994682357,62.81999969482422,3.2051116523372163,62.90999984741211,0.026392008460843996
9650,2018-06-21,61.75,62.099998474121094,61.45000076293945,61.97000122070313,4065600.0,-0.006276140867059743,1.7083479034873001,3.142888283378848,41.22340236653376,55.641301880811156,1.057305599570256,0.7969767929913516,-1.3138908874105368,-1.4009102604903632,7.188275594212147,0.6899986267089844,0.7362256847830508,-0.8414997100830064,-2.046896549231988,0.3638971290659754,-1.4441981296575008,-0.23880129050851195,1.5488944631904218,18.404849108929426,-39.21813405600546,0.6026984195744923,6,0.7150001525878906,0.3599987030029297,-2.260000228881836,-1.3699989318847656,3.4199981689453125,3,0.025425096272456926,-2.4074429907598405,62.13999938964844,3.0833836665924914,62.34000015258789,2.575779994682357,62.81999969482422,0.025425096272456926
9651,2018-06-22,61.93999862670898,62.38999938964844,61.65999984741211,62.22999954223633,4389700.0,0.0030769008373923157,1.3934387272681792,1.3181786655569325,33.832290191420284,53.03071340839768,0.7362282900122992,0.592461515430486,-1.4346366267531891,-1.6150436827982944,7.2321108139938,0.7299995422363281,0.5170664900075579,-0.6230010986328196,-1.8629695631631549,0.6169673658975157,-1.2429853308979872,-0.0030168663676519714,1.1740064664563477,34.5069363105913,-17.50509798414462,0.6199842322651661,6,0.49500083923340554,0.17000007629395242,-2.282499313354485,-1.559997558593743,3.6000022888183665,4,0.020342301649441064,1.7083479034873001,61.75,-2.4074429907598405,62.13999938964844,3.0833836665924914,62.34000015258789,0.020342301649441064
9652,2018-06-25,60.77000045776367,61.77000045776367,60.31999969482422,61.70000076293945,6012600.0,-0.01888921851607528,1.7102825728892597,3.206887479939939,24.88888625156497,48.922762187907914,1.7167945442844115,1.7248813770944125,-0.1965923087766157,-0.4717580307875835,7.706700955822734,1.6199989318847585,0.3213098321305381,-1.7129993438720703,-3.189326638085795,-0.23667204965834543,-2.4511629909789363,-0.9748356967652043,2.177604202379065,20.642233942401578,-26.014887049827845,0.7381636471068629,6,1.0049991607666016,1.3149986267089844,-0.9225006103515625,-0.3899993896484375,4.009998321533217,0,0.05973343822233712,1.3934387272681792,61.93999862670898,1.7083479034873001,61.75,-2.4074429907598405,62.13999938964844,0.05973343822233712
9653,2018-06-26,60.81000137329102,61.09000015258789,60.4900016784668,60.63999938964844,4303800.0,0.0006582345766996678,-1.5531990877141721,-0.18279777188938967,16.12899561640583,44.46155996922162,1.5041972945436939,1.7352563394155425,-0.1918248360570587,-0.5388294009085897,8.158212598546562,0.5999984741210938,0.13844280784526575,-1.648498535156243,-3.220641178907165,-0.07635589140532062,-2.434569857031704,-0.8624272132807818,1.8222906910134924,22.477138067523956,-16.771785310661155,0.7860713218754607,6,0.9649982452392507,1.2749977111816335,-0.9625015258789134,-0.43000030517578836,3.7700004577636648,1,0.07268544456214965,1.7102825728892597,60.77000045776367,1.3934387272681792,61.93999862670898,1.7083479034873001,61.75,0.07268544456214965
9654,2018-06-27,60.4900016784668,62.13999938964844,60.4900016784668,61.209999084472656,6665200.0,-0.005262287248767872,-3.5833434882353252,-4.235229440143433,16.290693750101696,40.29591277129822,1.663667189015058,2.0351611428490486,0.1530617909577927,-0.24021183821983527,8.607951037312988,1.6499977111816406,-0.024510955409766666,-1.889498329162599,-3.6865419549864242,-0.09245470333876682,-2.788020142074515,-0.990976516250683,1.8648153015000801,8.21265742539225,-26.44949603324298,0.8985218129119152,6,1.2099990844726562,1.5949974060058594,-0.4375009536743164,-0.1100006103515625,4.740001678466811,2,0.08546870292918185,-1.5531990877141721,60.81000137329102,1.7102825728892597,60.77000045776367,1.3934387272681792,61.93999862670898,0.08546870292918185
9655,2018-06-28,61.27000045776367,61.47999954223633,60.459999084472656,60.459999084472656,4237200.0,0.012894672799695694,-1.5185153788553103,-1.1250059604859517,28.63244519216981,37.40979380774025,0.6914444606881744,1.3014091455573578,-0.5834467090004622,-0.9900114248307545,9.091730713109447,1.0200004577636719,-0.19965871632548726,-1.0964996337890653,-2.922939626616383,0.7299403590382525,-2.0097196302027243,-0.18327963737540642,0.8699989318847656,45.89376342976349,14.21108293173511,0.9132199964136596,6,0.3249988555908203,0.8149986267089844,-0.9824991226196289,-0.8899993896484375,3.9699974060058594,3,0.06512161985729525,-3.5833434882353252,60.4900016784668,-1.5531990877141721,60.81000137329102,1.7102825728892597,60.77000045776367,0.06512161985729525
9656,2018-06-29,60.9900016784668,61.86999893188477,60.91999816894531,61.4900016784668,5807300.0,-0.0045699163898308415,-1.9687198254795364,-0.6172829040628812,27.80079966316653,33.21279690661666,0.7492407543344868,1.5489880746968367,-0.27392025656749297,-0.6832107903100137,9.314000073840994,0.9500007629394602,-0.32686700729314566,-1.3054985046386705,-3.232453035969229,0.6214560266918951,-2.2689757703039533,-0.34202123897338765,1.1499977111816406,36.813301977354946,6.162030666558188,0.9634772656652826,6,0.4199981689453125,1.0949974060058594,-0.4875001907348633,-0.6100006103515625,3.7499961853027344,4,0.06853576611647005,-1.5185153788553103,61.27000045776367,-3.5833434882353252,60.4900016784668,-1.5531990877141721,60.81000137329102,0.06853576611647005
9657,2018-07-02,61.0,61.02000045776367,60.31999969482422,60.63000106811523,4365200.0,0.00016393378025991723,2.4146391388085116,-0.7399978637695455,29.220742761551108,30.577192617972866,0.50727071509165,1.4544684028007566,-0.23142168267548158,-0.6630432219000681,9.265261083566145,0.7000007629394531,-0.4708542544464791,-1.194500160217288,-3.1726375282109416,0.7836372077763585,-2.183568844214115,-0.2054314762204612,0.9215994262695304,37.36266039547099,5.748811683296253,0.9890686839968245,7,0.4099998474121094,1.0849990844726562,-0.3574991226196289,-0.6199989318847656,3.839996337890611,0,0.07442624451684177,-1.9687198254795364,60.9900016784668,-1.5185153788553103,61.27000045776367,-3.5833434882353252,60.4900016784668,0.07442624451684177
9658,2018-07-03,60.81000137329102,61.22999954223633,60.63000106811523,60.97000122070313,2245200.0,-0.0031147315853931046,-1.3076844074385543,-0.4324332683801841,29.867211078178016,27.542829652343553,0.5111704137737121,1.5490430624031504,0.021231634271039468,-0.40535616753282255,9.005331793104586,0.5999984741211009,-0.6373381604058039,-1.273498916625968,-3.3027191399984517,0.7557213067465085,-2.2881090283122063,-0.25888880493972977,1.05999755859375,26.923173660978545,-6.924648411922913,1.0146101116862398,7,0.5449981689453054,1.2749977111816335,-0.16750049591065164,-0.595001220703125,3.8299980163574148,1,0.06528527078359136,2.4146391388085116,61.0,-1.9687198254795364,60.9900016784668,-1.5185153788553103,61.27000045776367,0.06528527078359136
9659,2018-07-05,61.33000183105469,61.40999984741211,60.7599983215332,61.18999862670898,4065200.0,0.008551232462100433,3.333354526149816,-0.875020861645611,32.6963884227372,26.595383658588382,-0.15177168366871285,0.9011903472118945,-0.41169381968858687,-0.8683276313618578,8.489825500463587,0.6500015258789062,-0.8629324412295603,-0.642998504638669,-2.576710558172735,1.290713548895397,-1.609854531405702,0.32385752212836394,0.35399719238282046,65.16146021760983,31.79872903367108,0.9668560267670329,7,0.024997711181640625,0.7549972534179688,-0.6750011444091726,-1.2650012969970703,2.6999969482422017,3,0.0529920088532323,-1.3076844074385543,60.81000137329102,2.4146391388085116,61.0,-1.9687198254795364,60.9900016784668,0.0529920088532323
9660,2018-07-06,62.15999984741211,62.4000015258789,61.2599983215332,61.56999969482422,3647900.0,0.013533311455685482,1.130840121927322,4.214190349036597,43.1693867567928,27.632838832518665,-1.0253182503083025,-0.009635650261920148,-1.1541377829180135,-1.6397234286939408,7.987201926327581,1.140003204345696,-0.9690044235767203,0.23799953460693501,-1.613742222867522,2.089741292081392,-0.6878713441302935,1.1638704133441635,-1.8400001525878906,88.4614679235597,55.23784113855466,0.9258708787372291,7,-0.7999992370605469,-0.07500076293945312,-1.5049991607665945,-2.094999313354492,1.2700004577636719,4,0.049388730969395445,3.333354526149816,61.33000183105469,-1.3076844074385543,60.81000137329102,2.4146391388085116,61.0,0.049388730969395445
9661,2018-07-09,62.43999862670898,62.63000106811523,62.13999938964844,62.22999954223633,3654900.0,0.0045044848774806745,-1.512833052936307,0.35593055959653536,46.6549136150707,30.051286317352634,-1.3711213819277006,-0.37418920766597097,-1.3689259076414615,-1.8625693053184804,7.556066513928627,0.49000167846678977,-1.0827470344998602,0.5594984054565373,-1.1999437015882535,2.318940512501328,-0.3202226480658581,1.4392194589789327,-2.0783988952636676,91.77479097618208,57.957845107216066,0.8797210535223956,7,-0.9649982452392507,-0.354999542236321,-1.6649980545043874,-2.414997100830071,1.19000244140625,0,0.044843038094860566,1.130840121927322,62.15999984741211,3.333354526149816,61.33000183105469,-1.3076844074385543,60.81000137329102,0.044843038094860566
9662,2018-07-10,62.81000137329102,63.11999893188477,62.47000122070313,62.56000137329102,3963600.0,0.00592573277898456,-2.0232430226575113,1.1904813805631647,54.21904748859704,34.283514303151655,-1.5883504734733975,-0.8109737759110089,-1.6700083525125464,-2.1829063391878307,7.192242929016107,0.6800003051757955,-1.0834873432915515,0.9455011367797894,-0.7714038842450393,2.662406157804618,0.08704862626737508,1.8039536472922038,-2.3576655883789144,87.55028817075157,51.30075598942845,0.8584525105124156,7,-1.0900020599365305,-0.7250022888183665,-2.035000801086433,-2.8700008392334055,0.6599998474121094,1,0.030727534600870188,-1.512833052936307,62.43999862670898,1.130840121927322,62.15999984741211,3.333354526149816,61.33000183105469,0.030727534600870188
9663,2018-07-11,62.56999969482422,62.88000106811523,62.33000183105469,62.56000137329102,3414100.0,-0.0038210742432631672,-1.3404352025452797,0.03999328613278408,53.832449582694714,38.4548205067731,-1.1984703650649067,-0.6308832504419399,-1.3163539884761661,-1.9136102708680554,7.0525846580486915,0.5499992370605398,-1.078842723216212,0.7229993820190401,-0.9553081738246263,2.4013069378627065,-0.11615439590278953,1.5621531599408698,-1.9576041210937518,76.69495360941366,36.41532614230756,0.8391537779218325,7,-0.8500003814697266,-0.4850006103515625,-1.5999994277954102,-2.6099987030029297,1.5900039672851705,2,0.036279313634936194,-2.0232430226575113,62.81000137329102,-1.512833052936307,62.43999862670898,1.130840121927322,62.15999984741211,0.036279313634936194
9664,2018-07-12,62.7400016784668,62.79999923706055,62.38000106811523,62.5,3736500.0,0.0027169887241766943,1.333343929808985,24.00419687144018,59.18369657915504,41.8494039942159,-1.1351151423835404,-0.8350343703992422,-1.3906286977585722,-2.0637298693918495,7.051006158185705,0.4199981689453196,-0.9030537875004612,0.8875013351440444,-0.8022920777386133,2.577294748026702,0.04260462870271198,1.7323980415853768,-1.9771499032470743,79.57004684282602,35.01466276031112,0.8448967064413303,7,-1.0200023651123047,-0.6550025939941406,-1.675002098083496,-2.6850013732910156,1.979999542236314,3,0.030283673260304456,-1.3404352025452797,62.56999969482422,-2.0232430226575113,62.81000137329102,-1.512833052936307,62.43999862670898,0.030283673260304456
9665,2018-07-13,63.06000137329102,63.43999862670898,62.72000122070313,62.75,5326800.0,0.005100409408086648,-2.8918891053994313,1.2916633553207004,60.14495858424899,45.44319942989173,-1.3125272813108637,-1.20915185475571,-1.5779381819654716,-2.345019052605629,7.187854154213963,0.7199974060058452,-0.6777099652117258,1.2025009155273523,-0.501621868496585,2.9066236995512895,0.35043952351538366,2.054562307539321,-2.1557207686713937,70.76942489003488,23.91261098018748,0.8520613920119693,7,-1.1800022125244212,-0.9750022888183665,-1.870001792907722,-2.8800010681152415,1.5799980163574148,4,0.015382134235358613,1.333343929808985,62.7400016784668,-1.3404352025452797,62.56999969482422,-2.0232430226575113,62.81000137329102,0.015382134235358613
9666,2018-07-16,61.77999877929688,63.0,61.709999084472656,62.95000076293945,5764400.0,-0.02029816945954399,1.0314967725269808,-3.774183227711698,58.969788009927726,48.74864890193357,0.10205309107855243,-0.01912739882198622,-0.17996242734617596,-1.0312804174030035,7.440286675249874,1.3500022888183665,-0.44418446790985655,-0.02100162506102521,-1.6515372247400322,1.6095339746179818,-0.8362694249005287,0.7942661747784783,-0.6728607329101024,4.046226204993052,-44.22111532898662,0.8152677998395021,7,0.25500106811522016,0.12000083923339133,-0.4399995803833079,-1.4499988555908274,2.970001220703118,0,0.026707697612189607,-2.8918891053994313,63.06000137329102,1.333343929808985,62.7400016784668,-1.3404352025452797,62.56999969482422,0.026707697612189607
9667,2018-07-17,62.79999923706055,63.2599983215332,61.54999923706055,61.84000015258789,7946200.0,0.016510205210710893,-1.2207767115347459,-0.8205106468998351,65.05293252661048,52.658173507314956,-0.7104807781573683,-1.0969439544849564,-1.0938176394008394,-2.0112710861026954,7.786664414172762,1.7099990844726562,-0.2719810888456706,0.9999988555908175,-0.6279277712636002,2.627925482445235,0.18603554216360862,1.8139621690180263,-1.5062323442479908,66.13758749586262,14.00451896845992,0.8139633134272071,7,-0.7000007629394531,-0.8999996185302734,-1.4600000381469727,-2.469999313354492,2.8699989318847656,1,0.013216589827040437,1.0314967725269808,61.77999877929688,-2.8918891053994313,63.06000137329102,1.333343929808985,62.7400016784668,0.013216589827040437
9668,2018-07-18,64.75,65.5,64.19999694824219,64.30999755859375,10650600.0,0.03105096793995954,-2.9393813288944375,0.45833631356841426,75.849499112759,57.45296358398405,-2.282888214251713,-3.011539341100736,-2.931523422657712,-3.9210130190514576,9.057822754418394,2.700000762939453,-0.004753498199043804,2.8294996261596665,0.7415047547303004,4.917494497589026,1.785502190444987,3.873497061874346,-3.2845345684757277,81.01266189523781,22.36046815175841,1.0439974357146797,7,-1.3700008392333984,-1.8400001525878906,-3.095001220703125,-4.420000076293945,1.0800018310546875,2,-0.019768320915781734,-1.2207767115347459,62.79999923706055,1.0314967725269808,61.77999877929688,-2.8918891053994313,63.06000137329102,-0.019768320915781734
9669,2018-07-19,63.77999877929688,64.97000122070311,63.5099983215332,64.68000030517578,6761100.0,-0.014980713833252834,-1.0277783664646096,-2.0454466638923408,64.88729000509083,59.86606394490606,-1.0379598669260943,-2.0157208839441125,-1.8385182904380812,-2.92907781962149,10.090303803463563,1.4600028991699077,0.2478673924938164,1.777498435974131,-0.46954672890822025,4.024543600856475,0.6539758535329625,2.9010210184152996,-2.2299995422363352,56.45567370920828,-3.652972975237269,1.123522582441172,7,-0.25499916076660867,-0.8699989318847727,-1.9174995422363352,-3.4499988555908274,2.319999694824226,3,0.005958057229312086,-2.9393813288944375,64.75,-1.2207767115347459,62.79999923706055,1.0314967725269808,61.77999877929688,0.005958057229312086
9670,2018-07-20,63.31999969482422,64.04000091552734,63.27999877929688,63.61000061035156,5763700.0,-0.007212278038205011,-3.1080891601543557,0.32222269317170604,63.530759691474884,61.741157953395415,-0.4426611506784539,-1.5094614676370384,-1.2805686940686272,-2.4499163008570193,10.639945600201344,0.7600021362304616,0.520807904032921,1.238999366760254,-1.0794647363450167,3.5574634698655316,0.0797673152076186,2.398231418312889,-1.3750003814697251,44.81012951619025,-17.491530319099354,1.1592320515526384,7,0.2049999237060547,-0.4099998474121094,-1.3725004196166992,-2.989999771118164,3.519996643066392,4,0.02210994208190642,-1.0277783664646096,63.77999877929688,-2.9393813288944375,64.75,-1.2207767115347459,62.79999923706055,0.02210994208190642
9671,2018-07-23,63.20000076293945,63.290000915527344,62.86999893188477,63.2599983215332,4790900.0,-0.001895118958672004,5.999872846334677,0.20688747994001735,62.6146759893381,62.67400556458886,-0.22743596811450573,-1.359951783445375,-1.0993901045475098,-2.3077454504974355,11.406198264350268,0.450000762939446,0.7625755897059747,1.0560003280639663,-1.314229963296512,3.4262306194244516,-0.1291148176162764,2.241115473744209,-0.8995013809204124,41.77218246031508,-22.70572762490478,1.1851151456802418,7,0.3249988555908203,-0.29000091552734375,-1.1000022888183594,-2.8700008392333984,3.5900001525878906,0,0.02278478812224005,-3.1080891601543557,63.31999969482422,-1.0277783664646096,63.77999877929688,-2.9393813288944375,64.75,0.02278478812224005
9672,2018-07-24,64.40000152587889,64.61000061035156,63.41999816894531,63.54999923706055,6545400.0,0.018987353614766445,-1.1441399953949158,-14.167281281790201,68.44808585061992,64.29796514991388,-1.3166347193209589,-2.396951148367293,-2.2455721505204025,-3.4537818317202635,11.285214053765783,1.4099998474121094,0.9345935222133193,2.074501037597642,-0.40608802061427696,4.555090095809561,0.8342065084916825,3.3147955667036015,-1.7795520820617554,58.17497994746388,-10.59674916681469,1.2402945291059602,7,-0.8750019073486186,-1.4900016784667827,-2.0700025558471538,-4.070001602172837,2.7299957275390767,1,0.00543475878615407,5.999872846334677,63.20000076293945,-3.1080891601543557,63.31999969482422,-1.0277783664646096,63.77999877929688,0.00543475878615407
9673,2018-07-25,65.23000335693361,65.36000061035156,64.12000274658203,64.16000366210939,5863900.0,0.012888226884919973,-1.156515162572177,1.258819780722837,69.42230182588582,65.4355879551062,-1.9328996974771258,-3.0344152146139294,-3.0355018343601046,-4.23514296424748,11.304430981170848,1.2399978637695312,1.0985212363498817,2.6835027694702305,-0.007255618219303983,5.374261157159765,1.3381235756254668,4.028881963314994,-2.3600044250488352,94.77923028959563,24.495348156363235,1.3453791938447657,7,-1.7050037384033345,-2.3200035095214986,-2.685004234313979,-4.900003433227553,1.789993286132784,2,0.006745282682327769,-1.1441399953949158,64.40000152587889,5.999872846334677,63.20000076293945,-3.1080891601543557,63.31999969482422,0.006745282682327769
9674,2018-07-26,65.66000366210939,65.90000152587889,64.87000274658203,65.36000061035156,5517000.0,0.00659206320782868,1.6410266442349672,0.2803767638523595,68.1535263552152,66.3254288185469,-2.129028972827477,-3.222449301366254,-3.3718950418682567,-4.628038433021047,12.557816080466793,1.0299987792968608,1.2070535270524587,2.855002975463883,0.007321520149915273,5.7026844307778575,1.4311622478068955,4.27884370312087,-2.5270046234130916,92.07928520440176,23.099416342968382,1.423840727656987,7,-1.9350032806396698,-2.550003051757834,-3.1750049591064595,-5.3300037384033345,1.1799926757812216,3,0.0025890673083133198,-1.156515162572177,65.23000335693361,-1.1441399953949158,64.40000152587889,5.999872846334677,63.20000076293945,0.0025890673083133198
9675,2018-07-27,65.26000213623047,65.80000305175781,64.95999908447266,65.51000213623047,4299000.0,-0.006092011933739094,1.0241014799154333,-0.8333248563144918,64.44671918903397,66.93397672733647,-1.5468017352811856,-2.6437465074610103,-2.888419202519991,-4.201024644429495,13.851037934966781,0.8400039672851562,1.3407917149771649,2.2555013656616225,-0.6965336748539102,5.207536406177162,0.7794838454038597,3.7315188859193924,-1.794962799072259,78.87792601508032,12.253472506136362,1.4760175202577697,7,-1.5350017547607493,-2.1500015258789134,-2.8675031661987305,-4.930002212524414,1.8499984741210938,4,0.012871534023813691,1.6410266442349672,65.66000366210939,-1.156515162572177,65.23000335693361,-1.1441399953949158,64.40000152587889,0.012871534023813691
9676,2018-07-30,65.16999816894531,65.51000213623047,64.97000122070311,64.97000122070311,5108300.0,-0.001379159735503399,-4.400091554130755,-0.7999877929688068,62.44722104969191,66.64445322990107,-1.0341033297671345,-2.3447476945170393,-2.7236147428465003,-4.0908040778243375,15.490682104043843,0.540000915527358,1.4397329269893433,1.9564975738525376,-0.9868796678931346,4.89987481559821,0.48480895297970505,3.4281861947253773,-1.4127633691406203,70.56442061287376,6.3148445732173,1.4716886208728375,7,-0.7849979400634766,-2.059997558593757,-2.8824987411499023,-4.839998245239258,0.8300018310546875,0,0.02562526033246204,1.0241014799154333,65.26000213623047,1.6410266442349672,65.66000366210939,-1.156515162572177,65.23000335693361,0.02562526033246204
9677,2018-07-31,65.54000091552734,65.76999664306639,65.26000213623047,65.37000274658203,5399400.0,0.00567750125790778,-1.6153605383621479,0.8500038147554138,65.45263431999258,65.4892460307048,-1.0890928348405282,-2.4845709074323565,-3.033929883610746,-4.4474943488419285,16.812801507593083,0.5999984741210795,1.5289443244787009,2.0995002746582045,-0.8253089941635778,5.024309543479987,0.6370956402473098,3.5619049090690993,-1.5256341085937493,79.77523273955521,16.39353348439029,1.4624046344108923,7,-1.1550006866455078,-2.4300003051757884,-3.2675018310546875,-5.210000991821289,0.29000091552734375,1,0.019072321979535678,-4.400091554130755,65.16999816894531,1.0241014799154333,65.26000213623047,1.6410266442349672,65.66000366210939,0.019072321979535678
9678,2018-08-01,64.77999877929689,65.75,64.70999908447266,65.34999847412111,4162900.0,-0.011596004357857681,-1.9295838213643641,-3.352975495915986,59.999970080852805,64.94621048356724,-0.3625096275334698,-1.4881974115631635,-2.23473602128454,-3.7060871214925015,18.207786968712004,1.0400009155273438,1.7217701243054933,1.1409982681274542,-1.5626290760206842,3.8446256122755855,-0.21081540394661147,2.49281194020152,-0.5393558060898584,5.882315227985057,-53.161015769139254,1.3518136720740657,8,-0.3949985504150533,-1.6699981689453338,-2.8499994277954244,-4.4499988555908345,1.430000305175767,2,0.0362766057178765,-1.6153605383621479,65.54000091552734,-4.400091554130755,65.16999816894531,1.0241014799154333,65.26000213623047,0.0362766057178765
9679,2018-08-02,64.58000183105469,64.77999877929689,63.90999984741211,64.5,4706200.0,-0.0030873255944876554,2.6250278157483264,-0.14035416471470064,57.53967488074351,64.28053439348598,-0.04145802032579127,-1.088017778147524,-1.9738519379222481,-3.526356184099882,19.57724893173614,0.8699989318847798,1.7926063021967877,0.7785013198852511,-1.7239811299349412,3.2809837697054363,-0.472739905024838,2.029742544795347,1.3199996948242045,35.449780302067,-21.19692587522021,1.251241224910093,8,-0.19500160217285156,-1.470001220703132,-2.6500024795532227,-4.250001907348633,1.970001220703125,3,0.037782513825175945,-1.9295838213643641,64.77999877929689,-1.6153605383621479,65.54000091552734,-4.400091554130755,65.16999816894531,0.037782513825175945
9680,2018-08-03,65.23000335693361,65.23999786376953,64.44000244140625,64.76999664306639,3945000.0,0.010065058957095863,2.3333439298089456,5.749952317375904,68.25396889471608,64.90712249408354,-0.4381045810357733,-1.577087790450932,-2.5686649824222485,-4.186343564983289,20.408451869521713,0.7999954223632812,1.5957628122560052,1.275002670288103,-1.1796958246156493,3.7297011651918552,0.04765342283623397,2.502351917739979,0.6301981353759487,70.96805288082052,7.350993326825559,1.2273492474518757,8,-0.5700035095214986,-2.1200027465820526,-3.3375034332275533,-4.900003433227553,1.3699951171875,4,0.024681785958943436,2.6250278157483264,64.58000183105469,-1.9295838213643641,64.77999877929689,-1.6153605383621479,65.54000091552734,0.024681785958943436
9681,2018-08-06,65.23999786376953,65.5,64.95999908447266,65.08999633789061,3690700.0,0.0001532194744990889,-1.634176296544409,0.3260855143132094,64.4549574530496,64.46344156102016,-0.14337100249866808,-1.4404083557639495,-2.54381635201068,-4.200938354624284,21.145451019432265,0.5400009155273438,1.5793588966339485,1.1449972152709904,-1.2648651545235623,3.554859585065543,-0.05993396962628594,2.3499284001682668,0.5811995956420759,71.50539288373207,7.868133718432972,1.2049311848972781,8,-0.33499717712402344,-2.129997253417976,-3.399998664855957,-4.909997940063477,1.7300033569335795,0,0.028663439727371953,2.3333439298089456,65.23000335693361,2.6250278157483264,64.58000183105469,-1.9295838213643641,64.77999877929689,0.028663439727371953
9682,2018-08-07,64.73999786376953,65.31999969482422,64.73000335693361,65.18000030517578,3329000.0,-0.007664010060884352,-1.5652491209448323,-2.933319770102972,49.928454017380595,62.29745847118625,0.4581038604054726,-0.8310105991611891,-2.009551579159975,-3.704181678552686,21.42705225226251,0.5899963378906108,1.605169964245107,0.5484973907470732,-1.7984548543743415,2.895449635868488,-0.6249787318136271,1.7219735133077805,1.0429756434020874,45.108584104738306,-15.656194825912877,1.1734761225607055,8,0.16500282287597656,-1.6299972534179759,-2.9924983978271484,-4.409997940063477,3.7600021362304688,1,0.019462498884875723,-1.634176296544409,65.23999786376953,2.3333439298089456,65.23000335693361,2.6250278157483264,64.58000183105469,0.019462498884875723
9683,2018-08-08,64.83999633789061,65.30999755859375,64.55999755859375,64.73999786376953,4103100.0,0.0015446165804871015,-2.2608760552634632,-0.22726799833538178,58.660106886273255,61.24263408574826,0.33186404238230693,-0.7928782667284651,-2.038922258297106,-3.816295537401217,21.82316831849649,0.75,1.6629895837260449,0.5349960327148295,-1.6985998817956158,2.768591947225275,-0.5818019245404003,1.6517939899700522,0.9055176960858233,58.4903396999576,-2.7030409259072314,1.116797957255223,8,0.015005111694350148,-1.5749950408935547,-3.092496871948228,-4.509996414184556,3.5800018310547017,2,0.015268438449703492,-1.5652491209448323,64.73999786376953,-1.634176296544409,65.23999786376953,2.3333439298089456,65.23000335693361,0.015268438449703492
9684,2018-08-09,64.63999938964844,65.06999969482422,64.58000183105469,64.79000091552734,2578500.0,-0.003084468839263388,-2.6296589335669274,-1.500038147554955,61.2627948578407,60.88886471561567,0.41566966005237305,-0.46719311659282425,-1.7939885189530358,-3.6150101356647184,22.24069098916033,0.48999786376953125,1.5467847339560095,0.2399991989135799,-1.8716237732713807,2.3516221710985334,-0.8158122871789004,1.2958106850060602,1.0688043605967152,18.867680082915875,-42.56403308316299,1.055811486092478,8,0.1999988555908203,-1.30999946594239,-2.9200000762939453,-4.309999465942383,3.029998779296875,3,0.0242883618448122,-2.2608760552634632,64.83999633789061,-1.5652491209448323,64.73999786376953,-1.634176296544409,65.23999786376953,0.0242883618448122
9685,2018-08-10,64.02999877929689,64.59999847412111,63.86999893188477,64.44000244140625,3841200.0,-0.009436890719544677,1.000010451286495,2.733329942525718,56.53541509598328,60.23199738742582,0.9307210853673524,0.23104928967902083,-1.1278043716916315,-3.0134823541413525,21.868049511579603,0.7700004577636648,1.3280450777507866,-0.4185012817382727,-2.443309496410194,1.6063069329336486,-1.4309053890742405,0.5939028255976879,1.6428288928916004,9.815935126786423,-51.86765482995858,1.012404107335962,8,0.7899990081786967,-0.44999885559084163,-2.309999465942397,-3.6999988555908345,4.3800048828125,4,0.039356619092670186,-2.6296589335669274,64.63999938964844,-2.2608760552634632,64.83999633789061,-1.5652491209448323,64.73999786376953,0.039356619092670186
9686,2018-08-13,63.43000030517578,64.31999969482422,63.36000061035156,64.01999664306639,4407400.0,-0.009370583875680238,-1.6301498714492266,1.4390026051358544,41.56520677649471,57.57783877148161,1.4057770637266458,1.0129334378846693,-0.5058054175299276,-2.4218591907299114,22.461619264225334,0.9599990844726562,1.0720622699574278,-1.1009998321533203,-2.7714612789423683,0.5694616146357276,-1.9362305555478514,-0.26576910875879634,2.1707142174005583,3.5714146694641125,-56.13710327611976,0.8352307233945253,8,1.125,0.2950000762939382,-1.7075004577636719,-3.1000003814697266,5.069999694824219,0,0.04997632277619046,1.000010451286495,64.02999877929689,-2.6296589335669274,64.63999938964844,-2.2608760552634632,64.83999633789061,0.04997632277619046
9687,2018-08-14,63.63000106811523,63.91999816894531,63.38999938964844,63.45000076293945,3246400.0,0.003153094150673219,-2.5332892528355626,-0.3050871566751104,34.374974388623585,54.730617027900585,1.0128640299541658,0.925767140479202,-0.7006932233969465,-2.6053662800210375,22.857182329918686,0.529998779296875,0.8769472959713909,-0.9424991607666087,-2.4667305922035823,0.5817322706703578,-1.7046148764850884,-0.18038344504812187,1.836270619727621,13.846198990570471,-39.71483984794511,0.7621157157184848,8,0.799999237060554,0.09499931335449219,-1.8500013351440359,-3.3000011444091726,5.1599998474121165,1,0.05249096489897043,-1.6301498714492266,63.43000030517578,1.000010451286495,64.02999877929689,-2.6296589335669274,64.63999938964844,0.05249096489897043
9688,2018-08-15,63.47000122070313,63.56000137329102,63.06999969482422,63.45000076293945,3724900.0,-0.0025145347277428787,3.899998092658366,0.11111346585856122,27.422648140078635,51.384280723382275,1.0811985174536218,1.0381841301677,-0.5376565381203235,-2.406802675689576,21.6414657961743,0.5600013732910085,0.6999392590608124,-1.038499069213863,-2.6370289839394374,0.5600308455117116,-1.837764026576643,-0.23923411185107568,1.8698942024902365,20.000076293945668,-27.503564336582258,0.7992649573627864,8,0.8149986267089773,0.25499916076658735,-1.5675020217895579,-3.1400012969970774,5.58000183105468,2,0.07925001863173353,-2.5332892528355626,63.63000106811523,-1.6301498714492266,63.43000030517578,1.000010451286495,64.02999877929689,0.07925001863173353
9689,2018-08-16,64.16000366210939,64.33999633789061,63.599998474121094,63.790000915527344,3714900.0,0.01087131602545477,1.0274244625370512,18.49971390424743,39.2996244675009,48.16713134258059,0.36358935227941913,0.3985439522283656,-1.2329830486179816,-3.0789059413853934,21.249552744693652,0.8699951171874787,0.4590107797851033,-0.36749687194823366,-1.938361885570984,1.2033681416745239,-1.1529293787596089,0.41793563486314156,0.9983001028144542,71.2421462052461,26.562588229315182,0.7854325068113772,8,0.12499618530272016,-0.43500328063966975,-2.257504463195815,-3.8300037384033345,7.279998779296861,3,0.0663964193217732,3.899998092658366,63.47000122070313,-2.5332892528355626,63.63000106811523,-1.6301498714492266,63.43000030517578,0.0663964193217732
9690,2018-08-17,64.72000122070311,64.91999816894531,64.02999877929689,64.23999786376953,4768200.0,0.00872814100109598,1.0227321987463156,1.2972967400044482,45.98932699408262,46.115394624917585,-0.3088374852588345,-0.05395768105391596,-1.780301555244904,-3.6049521877083848,21.232159869675698,0.8899993896484233,0.33433382821328905,0.12250061035155113,-1.3430460457931872,1.5880472664962824,-0.610272717720818,0.8552739384239203,0.27123821861276554,89.18934523244852,45.81013854927766,0.7327733280723664,8,-0.525001525878892,-0.9950008392333913,-2.8175020217895366,-4.390001296997056,7.479995727539077,4,0.045580916140318894,1.0274244625370512,64.16000366210939,3.899998092658366,63.47000122070313,-2.5332892528355626,63.63000106811523,0.045580916140318894
9691,2018-08-20,64.63999938964844,65.12999725341797,64.37999725341797,65.0,5075400.0,-0.001236122211769719,1.4193738924985233,-0.7499960263848271,41.54132642671311,45.18349155928787,-0.3608422871530337,0.14699304500774701,-1.6911903037227063,-3.474354076723408,21.669560597636973,0.75,0.24995938984446298,-0.02950115203857706,-1.339165534665682,1.2801632305885278,-0.6843333433521224,0.6253310392749682,-1.5699996948242188,76.21366774317798,35.89177546280759,0.6548321913135516,8,-0.4500007629394531,-0.914999008178718,-2.6575002670288086,-4.309999465942383,8.199996948242188,0,0.058323086448925476,1.0227321987463156,64.72000122070311,1.0274244625370512,64.16000366210939,3.899998092658366,63.47000122070313,0.058323086448925476
9692,2018-08-21,64.75,65.06999969482422,64.5,64.91000366210939,4045500.0,0.001701742131655637,1.375019868391773,0.4444538634341089,49.67881327549996,44.18557004697973,-0.524423636307418,0.06804666315809982,-1.7861021711098317,-3.5436224062257224,21.274604905411685,0.5699996948242188,-0.009151210704558821,0.06299953460693075,-1.240842906108611,1.3668419753224654,-0.588921685750833,0.7149207549646945,-1.6388003540039051,81.55350952564369,35.351964143456144,0.6519212203577688,8,-0.6500015258789062,-1.0249996185302805,-2.7825002670288086,-4.420000076293945,8.269996643066406,1,0.05791505791505802,1.4193738924985233,64.63999938964844,1.0227321987463156,64.72000122070311,1.0274244625370512,64.16000366210939,0.05791505791505802
9693,2018-08-22,65.66999816894531,65.81999969482422,64.48000335693361,64.51000213623047,5203300.0,0.014208465929657299,-1.1967268474801256,-7.24980926950155,60.11129874008653,44.05762603389592,-1.468760409473063,-0.8614658695072848,-2.6732399839004515,-4.389821217993685,20.647808488885783,1.3399963378906108,-0.19710435996285014,0.9609979629516658,-0.3952178905978343,2.317213816501166,0.28289003617690867,1.639105889726423,-2.51842257080078,93.24317822530757,43.7945468121455,0.6781079267747514,8,-1.2249984741210938,-1.2849979400634766,-3.669999122619629,-5.339998245239258,7.69000244140625,2,0.04751032181477122,1.375019868391773,64.75,1.4193738924985233,64.63999938964844,1.0227321987463156,64.72000122070311,0.04751032181477122
9694,2018-08-23,65.83000183105469,66.16999816894531,65.63999938964844,65.66999816894531,4428500.0,0.002436480380245243,-3.8181439866833125,0.1379346632202732,56.122441035605945,44.01174002718732,-1.6116976919688568,-1.0625586221902381,-2.7884976203070337,-4.4869599458953076,19.794622766121854,0.529998779296875,-0.19698071900799619,1.1125017166137638,-0.2706730409801281,2.495676474207663,0.42091433781681076,1.804089095410717,-2.5716892690429702,84.11231612797411,35.84138016748862,0.6915873787969494,8,-1.2100028991699219,-1.3100032806396484,-2.685002326965332,-4.340002059936523,8.290000915527344,3,0.04891388623939119,-1.1967268474801256,65.66999816894531,1.375019868391773,64.75,1.4193738924985233,64.63999938964844,0.04891388623939119
9695,2018-08-24,66.09999847412111,66.26000213623047,65.79000091552734,65.90000152587889,3831200.0,0.004101422384269915,-1.23811080835604,1.2499523173757259,58.33334565471665,45.87486656921199,-1.740184856253805,-1.3348359403335195,-3.0203267369850195,-4.699228294011732,18.918571482320683,0.470001220703125,-0.26454660901363525,1.340498542785653,-0.1582224927504683,2.8392195783217815,0.5911380250175853,2.089859060553721,-2.666984775693372,91.48918901370116,44.25054697664052,0.7493605177680626,8,-1.4349975585937642,-1.5349979400634908,-2.8824987411499166,-4.2299976348877095,7.709999084472642,4,0.08078674872248004,-3.8181439866833125,65.83000183105469,-1.1967268474801256,65.66999816894531,1.375019868391773,64.75,0.08078674872248004
9696,2018-08-27,66.83999633789061,66.88999938964844,66.33000183105469,66.44999694824219,3498900.0,0.011195126790497945,1.2856786971008627,1.950026703287971,69.44445229362488,49.77147522532325,-2.174252304847869,-2.0483255601319144,-3.7111594313637823,-5.382995626154418,18.152047301705256,0.7900009155273295,-0.31522910067916143,1.9969964981078903,0.23842085876688657,3.755572137448887,1.1177086784373955,2.876284317778392,-3.180823564438654,97.92518115884619,48.334422677938974,0.8792878196704993,8,-1.8599967956542827,-1.9599971771240092,-3.6224966049194194,-4.969995498657212,5.200004577636733,0,0.08019151561971394,-1.23811080835604,66.09999847412111,-3.8181439866833125,65.83000183105469,-1.1967268474801256,65.66999816894531,0.08019151561971394
9697,2018-08-28,66.79000091552734,67.11000061035156,66.66999816894531,67.02999877929689,4089300.0,-0.000747986611347673,1.2000038146827137,-0.6153801009429752,68.2243730338237,54.30500021351714,-1.8202953707461944,-2.0025536742459167,-3.6086646936798417,-5.239924744450782,17.248837888037293,0.44000244140625,-0.2849449273101783,1.8845010757446232,-0.057644889606123684,3.82664704109537,0.9134280930692569,2.8555740584199967,-2.8077454804557362,87.83269851676286,37.7414390700102,0.9710729826753728,8,-1.4350013732910156,-1.7000007629394531,-3.5725011825561523,-4.8300018310546875,5.029998779296875,1,0.0905823527389229,1.2856786971008627,66.83999633789061,-1.23811080835604,66.09999847412111,-3.8181439866833125,65.83000183105469,0.0905823527389229
9698,2018-08-29,67.12999725341797,67.36000061035156,66.62999725341797,66.72000122070311,4446000.0,0.005090527522535027,-1.4745710110819443,-1.7083320087738398,72.6776165117627,58.01366599621289,-1.7729703549995435,-2.2740592826169888,-3.8756543195739255,-5.494302311469873,16.975368529985957,0.7300033569335938,-0.07338253340091683,2.106997489929199,-0.07296801446361201,4.2869629943220104,1.0170147377327936,3.196980242125605,-2.7724123973127632,86.6277212966413,31.240758278784625,1.0899827521964072,8,-1.43499755859375,-1.9149971008300781,-3.9124975204467773,-4.6999969482421875,4.450004577636719,2,0.08774020006903172,1.2000038146827137,66.79000091552734,1.2856786971008627,66.83999633789061,-1.23811080835604,66.09999847412111,0.08774020006903172
9699,2018-08-30,67.01999664306639,67.30999755859375,66.75,66.94000244140625,4140500.0,-0.0016386208081660136,-1.4347768397658103,0.19510969686815485,79.95995706737125,61.78818044880052,-1.3573565746323908,-2.0784510060333474,-3.6859723648642415,-5.313143107345411,17.513320387886967,0.55999755859375,0.18370293408054295,1.8749971389770366,-0.46761751524779527,4.217611793201868,0.7036898118646207,3.0463044660894525,-2.2420735813666965,78.3436921417212,16.48210437634284,1.1713073271124177,8,-1.1499977111816264,-1.8049964904785014,-3.8024969100952006,-4.1599960327148295,4.420005798339858,3,0.0945986912092911,-1.4745710110819443,67.12999725341797,1.2000038146827137,66.79000091552734,1.2856786971008627,66.83999633789061,0.0945986912092911
9700,2018-08-31,66.83999633789061,67.23999786376953,66.58999633789061,66.95999908447266,5893900.0,-0.0026857701311807647,-1.0967698271087911,-1.5001430615168962,87.30855528733026,66.8734280999802,-0.9443149101467441,-1.867391823444791,-3.4141667083414546,-5.051291174601005,17.68513854127869,0.6500015258789205,0.5123807419187187,1.6144971847534038,-0.8479979545657272,4.076992324072535,0.38324961509384536,2.8457447544129693,-1.700582419379657,49.514088471451316,-18.906167675080127,1.2312475696595642,8,-0.9199943542480327,-1.6249961853027202,-3.4224958419799734,-3.7299957275390554,4.450004577636733,4,0.10891691812622817,-1.4347768397658103,67.01999664306639,-1.4745710110819443,67.12999725341797,1.2000038146827137,66.79000091552734,0.10891691812622817
9701,2018-09-04,67.11000061035156,67.11000061035156,66.56999969482422,66.73999786376953,4898900.0,0.0040395614490464915,1.918902200136091,-3.0832856507085165,87.50003083001856,71.07578560603783,-0.9243038985641903,-2.097665422746445,-3.593460489486546,-5.243110317500836,17.683259649506578,0.5400009155273438,0.7552598159961406,1.791001319885254,-0.811820266255495,4.393822906026003,0.48959052681487947,3.0924121129556283,-1.6597045549829232,68.3544670536085,-6.681156425088275,1.3014107930703742,9,-1.1899986267089844,-1.8950004577636719,-3.692500114440925,-4.000000000000007,1.80999755859375,1,0.09983604361953669,-1.0967698271087911,66.83999633789061,-1.4347768397658103,67.01999664306639,-1.4745710110819443,67.12999725341797,0.09983604361953669
9702,2018-09-05,66.0,66.95999908447266,65.54000091552734,66.95999908447266,6545100.0,-0.01654001788491044,1.9583323399216397,-2.594572860176918,72.629699792,72.46671905625044,0.4265078399489539,-0.936440411847201,-2.366059129407219,-4.055156593107554,17.418855580371385,1.5699996948242188,0.9084329365173858,0.6180006027221623,-1.9868075037239237,3.2228087091682553,-0.6844034505008807,1.9204046559452053,1.3600006103515625,25.27467920905802,-54.379419961071605,1.3024040532230456,9,0.4500007629394531,-0.7849998474121094,-2.252499580383301,-2.8899993896484446,2.3799972534179688,2,0.09151516538677784,1.918902200136091,67.11000061035156,-1.0967698271087911,66.83999633789061,-1.4347768397658103,67.01999664306639,0.09151516538677784
9703,2018-09-06,65.83000183105469,66.19999694824219,65.22000122070311,66.01000213623047,7269700.0,-0.0025757298325047584,2.50004768457341,0.18750049670584681,66.46943572488391,73.61638513283687,0.694637973736576,-0.7256764619054223,-2.0795046015308785,-3.8198568022820396,17.183858948122776,0.9799957275390767,1.107430299583072,0.3985021591186495,-2.2005585359724336,2.9975628542097326,-0.901028188426892,1.698032506664191,1.493598785400394,29.186683215303105,-49.40275950213194,1.2995303475455402,9,0.45999908447265625,-0.6150016784667969,-2.0825014114379883,-2.720001220703132,3.5,3,0.09099191397779682,1.9583323399216397,66.0,1.918902200136091,67.11000061035156,-1.0967698271087911,66.83999633789061,0.09099191397779682
9704,2018-09-07,66.20999908447266,66.45999908447266,65.69000244140625,65.79000091552734,4060700.0,0.005772402291483791,-1.4838797007284898,-2.333319204848896,65.23517765285747,74.38325535485251,0.4181889435346733,-1.0350922257955517,-2.3258106301910146,-4.140142382697924,17.024481145202593,0.7699966430664062,1.270819786674366,0.6999994277954045,-1.8932365935337714,3.2932354491245803,-0.5966185828691835,1.9966174384599924,1.0294575561523516,49.009876683096685,-27.072236035410292,1.2966180106645893,9,0.0800018310546875,-0.9949989318847656,-2.462498664855957,-3.099998474121101,2.4899978637695312,4,0.08110561578064401,2.50004768457341,65.83000183105469,1.9583323399216397,66.0,1.918902200136091,67.11000061035156,0.08110561578064401
9705,2018-09-10,66.55000305175781,66.93000030517578,66.44000244140625,66.44999694824219,3483300.0,0.005135235946029271,-7.1669633774160735,0.23811080835603995,68.54374685194513,74.28317697244366,0.16620976427539347,-1.2402100314906335,-2.5505616125737447,-4.413380583649143,17.769059394514564,0.720001220703125,1.31649163373676,0.9140031814575167,-1.6206754729009845,3.4486818358160107,-0.3533361457217268,2.18134250863676,0.6086753720703229,70.37048997682946,-5.459728087370237,1.2673393271792486,9,-0.26000213623046875,-1.3350028991699219,-2.8025026321411133,-3.440002441406257,4.399993896484375,0,0.07347857498737231,-1.4838797007284898,66.20999908447266,2.50004768457341,65.83000183105469,1.9583323399216397,66.0,0.07347857498737231
9706,2018-09-11,66.59999847412111,66.81999969482422,66.11000061035156,66.37999725341797,3185100.0,0.0007512459815277595,1.1515004392657326,2.199877937137768,68.17291334097783,74.27745922879411,0.08782637847893682,-1.096772470130901,-2.473320253424305,-4.401389882775575,18.90631699619093,0.7099990844726562,1.3895160471777928,0.8054986953735437,-1.5375647622827984,3.1485621530298857,-0.36603303345462734,1.9770304242017147,0.48113286158202584,79.3102843487612,4.030360261376643,1.1715317288281715,9,-0.3099975585937642,-1.3849983215332173,-2.714998245239272,-3.4899978637695526,3.6300048828125,1,0.07042045869158153,-7.1669633774160735,66.55000305175781,-1.4838797007284898,66.20999908447266,2.50004768457341,65.83000183105469,0.07042045869158153
9707,2018-09-12,66.97000122070311,67.12000274658203,66.59999847412111,66.59999847412111,3233600.0,0.005555596922810269,-1.8108130399819937,1.6818213344428194,64.31723539909848,73.34852799405364,-0.2838031144521409,-1.268771573517327,-2.709485732546611,-4.6956082912331,20.20396221005291,0.5200042724609233,1.4425783414261986,1.0085014343261633,-1.154158436837264,3.1711613054895977,-0.0728285012555574,2.089831369907884,-1.75,92.1051891887544,18.30859808195234,1.0813299355817163,9,-0.7050018310546733,-1.7550010681152202,-2.9625005722045756,-3.8600006103515554,1.1699981689453267,2,0.029117469205590885,1.1515004392657326,66.59999847412111,-7.1669633774160735,66.55000305175781,-1.4838797007284898,66.20999908447266,0.029117469205590885
9708,2018-09-13,68.5,68.54000091552734,67.15000152587889,67.23000335693361,6052400.0,0.022846031826320168,1.05926068257729,3.4323978802814796,72.58886132031385,72.52951735549172,-1.7869466290271419,-2.532454203665793,-4.0789839296295725,-6.13456800888612,22.0910111016374,1.569999694824233,1.4046723621312651,2.2870002746581974,0.1750000749003391,4.399000474416056,1.2310001747792683,3.3430003745371266,-3.2419987487793094,98.59645835285299,25.02637732251337,1.056000099878928,9,-1.6199989318847656,-2.6949996948242188,-4.492499351501465,-5.389999389648445,-0.9100036621093892,3,-0.001751864913606349,-1.8108130399819937,66.97000122070311,1.1515004392657326,66.59999847412111,-7.1669633774160735,66.55000305175781,-0.001751864913606349
9709,2018-09-14,68.41999816894531,68.81999969482422,68.36000061035156,68.51000213623047,4217000.0,-0.0011679099424042327,-3.380962761126249,-0.07086945290488542,70.27974033353289,70.63742680506978,-1.6622762833575564,-2.231342647841089,-3.8528657040387344,-5.954605507065992,23.608297677001115,0.45999908447265625,1.380298097577068,1.9939987182617216,-0.1054377796911723,4.0934352162146155,0.9442804692852746,3.0437169672381685,-3.030716931152355,85.2397911065441,13.360660202356556,1.0497182489764447,9,-1.3999977111816406,-2.4749984741210938,-4.359996795654297,-5.309997558593757,0.09999847412107954,4,0.013300258498434303,1.05926068257729,68.5,-1.8108130399819937,66.97000122070311,1.1515004392657326,66.59999847412111,0.013300258498434303
9710,2018-09-17,67.66999816894531,68.41999816894531,67.51000213623047,68.41999816894531,4255500.0,-0.01096170739654323,1.4266560872395833,8.332966008307197,57.2426042751272,67.27549052119298,-0.8740776414096132,-1.316502349403919,-2.989209182065366,-5.113420062241943,24.35039293780435,0.9099960327148438,1.2784069574008328,1.096498870849615,-0.9107636480031545,3.1037613897023846,0.0928676114232303,2.100130130276,-2.074873823730485,57.56450500415254,-10.564751883567837,1.0036312594263843,9,-0.6499977111816406,-1.7249984741210938,-3.5849990844726562,-4.559997558593757,0.9000015258789062,0,0.015220907450379517,-3.380962761126249,68.41999816894531,1.05926068257729,68.5,-1.8108130399819937,66.97000122070311,0.015220907450379517
9711,2018-09-18,68.41000366210939,68.56999969482422,67.76000213623047,67.76000213623047,5018000.0,0.01093550337206417,-1.492294329612545,-0.866668701171894,62.61683242561053,66.16294970270525,-1.576020394316643,-1.8546773059563435,-3.613642452054293,-5.770583334144298,25.00251644605871,0.9000015258789062,1.168716357043209,1.6480041503906335,-0.3019981797248761,3.598006480506143,0.6730029853328858,2.6230053154483812,-2.6213867959179993,81.5317203931547,15.238217890076584,0.9750011650577525,9,-1.3900032043457173,-2.4650039672851705,-4.210004806518569,-5.300003051757834,-1.4700012207031392,1,0.03712897456749653,1.4266560872395833,67.66999816894531,-3.380962761126249,68.41999816894531,1.05926068257729,68.5,0.03712897456749653
9712,2018-09-19,68.5,68.95999908447266,68.38999938964844,68.51999664306639,3424200.0,0.001315543532713681,-3.750039736783546,-0.030763994037326197,61.10211879339441,65.56658115476198,-1.4238290200367913,-1.738460102166755,-3.5965660719300843,-5.777331146717486,25.79315715310927,0.5699996948242188,1.0475742145841878,1.5505004882812443,-0.3037292043844815,3.40473018094697,0.6233856419483743,2.4776153346141143,-2.529500164090635,74.58565166076568,10.415498421579969,0.9271148463328645,9,-1.1749992370605469,-2.4850006103515625,-4.359999656677246,-5.389999389648445,-0.8300018310546875,2,0.02525552345888471,-1.492294329612545,68.41000366210939,1.4266560872395833,67.66999816894531,-3.380962761126249,68.41999816894531,0.02525552345888471
9713,2018-09-20,68.79000091552734,69.01000213623047,68.40000152587889,68.62999725341797,5036700.0,0.004233590007698407,1.0333146838920162,-8.001526135068639,63.937028119398185,65.42234231771094,-1.3966736806607116,-1.8790746502700273,-3.766179670795964,-5.958719012734093,26.03823741883461,0.6100006103515767,0.907588636836266,1.6845012664794865,-0.24012570773241748,3.6091282406913905,0.7221877793735416,2.6468147535854314,-2.5803411397329086,85.333251953125,22.007669197014067,0.9623134871059494,9,-1.2299995422363281,-2.75,-4.71250057220459,-5.680000305175788,-1.8000030517578125,3,-0.009449069882657701,-3.750039736783546,68.5,-1.492294329612545,68.41000366210939,1.4266560872395833,67.66999816894531,-0.009449069882657701
9714,2018-09-21,69.05000305175781,69.25,68.87999725341797,68.90000152587889,9331100.0,0.003779650134759338,-2.8945593254366595,0.9374880793439759,67.18510098553153,65.2713816658872,-1.3538248772220953,-1.9873668627616325,-3.905771627683052,-6.1185108492761415,26.101780770037074,0.45999908447265625,0.92135907214535,1.7835033416748018,-0.2286008780929194,3.795607561442523,0.7774512317909483,2.7895554515586554,-2.5603090399197725,88.50590840330608,22.46526052309821,1.0060521098838582,9,-1.3700027465820312,-2.6250038146972656,-5.0450029373168945,-5.940002441406257,-1.7400054931640625,4,-0.021144194776831826,1.0333146838920162,68.79000091552734,-3.750039736783546,68.5,-1.492294329612545,68.41000366210939,-0.021144194776831826
9715,2018-09-24,71.44000244140625,71.68000030517578,70.31999969482422,70.79000091552734,10111900.0,0.034612589196512555,1.4070865769591725,4.333299425257715,75.3216390967514,66.06568452763983,-3.327113184748626,-4.17062431714092,-6.155422364124547,-8.377896700872888,26.60696194432012,2.6299972534179688,1.0788048863256705,3.9065025329589815,1.236501787657886,6.576503278260077,2.5715021603084267,5.241502905609536,-4.619071710988777,93.87760265627615,26.96763103794602,1.3350003726505493,9,-2.3000030517578125,-3.585002899169922,-7.435002326965332,-8.330001831054695,-3.44000244140625,0,-0.040873540013311005,-2.8945593254366595,69.05000305175781,1.0333146838920162,68.79000091552734,-3.750039736783546,68.5,-0.040873540013311005
9716,2018-09-25,72.19999694824219,72.2300033569336,71.41000366210938,71.73999786376953,8257300.0,0.010638220616793426,2.1537727959623822,0.7076892378839631,87.80487351017408,68.67542209553712,-3.5863538072797922,-4.752115324501574,-6.722078707356275,-9.00280972537476,26.776187512043848,0.8199996948242188,1.2655244376098551,4.398497009277349,1.0355077062767748,7.761486312277924,2.717002357777062,6.079991660777637,-4.698796477358556,99.21858391431245,25.92494954538448,1.681494651500286,9,-2.5099945068359375,-3.8949966430664062,-8.239996910095215,-9.089996337890632,-3.2599945068359375,1,-0.050276972394059705,1.4070865769591725,71.44000244140625,-2.8945593254366595,69.05000305175781,1.0333146838920162,68.79000091552734,-0.050276972394059705
9717,2018-09-26,72.83999633789062,73.29000091552734,71.9800033569336,72.05999755859375,8854900.0,0.008864257849030555,-1.787266853886986,1.6956528950292737,90.42673579761949,70.65740814857108,-3.6946624465598887,-5.181271130294817,-7.1901995647441055,-9.51556810596469,26.954492691097393,1.30999755859375,1.446100379766321,4.735996627807623,0.7293113077981985,8.742681947817047,2.732653967802918,6.739339287812328,-4.582187405238997,90.79745125143931,11.431991925693737,2.003342660004712,9,-2.4399948120117188,-3.9549942016601562,-8.88249683380127,-9.72999572753907,-2.689994812011733,2,-0.08099937113005118,2.1537727959623822,72.19999694824219,1.4070865769591725,71.44000244140625,-2.8945593254366595,69.05000305175781,-0.08099937113005118
9718,2018-09-27,73.0199966430664,73.18000030517578,72.69000244140625,73.0199966430664,5493900.0,0.0024711740008991345,2.06241655540721,0.0,90.20068817669207,72.87084679781098,-3.5381486818491084,-5.162043107697286,-7.2555499261254965,-9.575249847819506,26.974289692749736,0.48999786376953125,1.6632155938517172,4.621496963500974,0.08537307042102782,9.157620856580913,2.3534350169610008,6.889558910040947,-3.8563931534971516,93.87745922342863,10.23136432964857,2.26806194653997,9,-2.6199951171875,-4.1349945068359375,-9.107497215270996,-9.90999603271485,-2.8299942016601562,3,-0.07326758038996839,-1.787266853886986,72.83999633789062,2.1537727959623822,72.19999694824219,1.4070865769591725,71.44000244140625,-0.07326758038996839
9719,2018-09-28,73.36000061035156,73.58000183105469,72.7699966430664,72.77999877929688,6572100.0,0.004656313104849152,-1.6999898275774377,100.0,90.20068817669207,76.53285612020709,-3.4684676498214486,-5.2730693230631545,-7.443318417513268,-9.781996677015968,27.048974699663574,0.8100051879882812,1.9301985405390099,4.644500732421875,-0.34906213913285455,9.638063603976597,2.1477192966445102,7.14128216819924,-3.45364558410985,93.25150071964335,7.598710788367043,2.496781435777362,9,-2.6899986267089844,-3.9599990844726562,-8.945000648498535,-10.250000000000007,-2.970001220703125,4,-0.0868320977860404,2.06241655540721,73.0199966430664,-1.787266853886986,72.83999633789062,2.1537727959623822,72.19999694824219,-0.0868320977860404
9720,2018-10-01,74.12000274658203,74.1500015258789,73.54000091552734,73.80999755859375,7208800.0,0.01035989817212779,2.297276120172382,0.5344900160479861,90.95859353313796,79.68194068771012,-3.595415582169622,-5.754756654403948,-8.024285606701909,-10.413986818627322,27.441128729632325,0.7900009155273438,2.046317276155662,5.040502548217773,-0.41719402173303877,10.498199118168579,2.3116542632423744,7.769350833193172,-3.4789183593777295,98.90515318666692,11.935779035978086,2.7288482849754034,10,-2.8500022888183594,-4.435001373291016,-9.550004005432129,-10.875003814697266,-3.160003662109375,0,-0.09187810220773795,-1.6999898275774377,73.36000061035156,2.06241655540721,73.0199966430664,-1.787266853886986,72.83999633789062,-0.09187810220773795
9721,2018-10-02,73.80999755859375,74.05000305175781,73.41999816894531,74.0,6251200.0,-0.0041824767471770885,3.3447332421340628,-0.6129008441414614,87.49993725834005,82.61503162825963,-2.725480707795512,-5.182792583604368,-7.531287930173093,-9.99499458809376,27.82870459448835,0.7000045776367188,2.2081607785991366,4.395497512817386,-1.3671741077069726,10.158169133341744,1.5141617025551994,7.276833323079572,-2.4671297436545245,84.33160118976465,-1.905999427616507,2.8813358102621796,10,-2.5349960327148438,-4.124996185302734,-9.19499683380127,-10.519996643066406,-1.30999755859375,1,-0.07871559071630518,2.297276120172382,74.12000274658203,-1.6999898275774377,73.36000061035156,2.06241655540721,73.0199966430664,-0.07871559071630518
9722,2018-10-03,72.04000091552734,73.9000015258789,71.9000015258789,73.80999755859375,7477900.0,-0.0239804457609053,1.0512772358964126,9.315652104079666,68.91024465392657,83.16761124320723,-0.4475968528022918,-3.0958172043148693,-5.633778935413545,-8.136373844009974,29.046088024643225,2.0,2.5073309483808828,2.323500823974612,-3.3175179097007685,7.964519557649993,-0.49700854286307106,5.1440101908122955,2.1100006103515625,6.222195095486112,-75.2113180941608,2.820509366837688,10,-0.5250015258789062,-2.354999542236328,-7.110001564025879,-8.435001373291016,0.9199981689453125,2,-0.04303162735597532,3.3447332421340628,73.80999755859375,2.297276120172382,74.12000274658203,-1.6999898275774377,73.36000061035156,-0.04303162735597532
9723,2018-10-04,71.81999969482422,71.87000274658203,71.06999969482422,71.7699966430664,6166700.0,-0.0030538758732262528,9.666056352354795,-0.02825036530644793,67.89473050189329,83.24645896724743,0.2764847811331066,-2.533969184902091,-5.312950301499058,-7.840263156416455,30.43181607835995,0.970001220703125,2.7293985575650765,1.803999710083005,-3.599235710753689,7.207235130919699,-0.897618000335342,4.505617420501352,2.285001831054686,24.35063487423892,-54.263263906139656,2.7016177104183456,10,0.41500091552734375,-2.134998321533203,-6.597499847412109,-8.104999542236328,0.970001220703125,3,-0.02325255048790642,1.0512772358964126,72.04000091552734,3.3447332421340628,73.80999755859375,2.297276120172382,74.12000274658203,-0.02325255048790642
9724,2018-10-05,71.58000183105469,72.45999908447266,71.05000305175781,71.81999969482422,5426200.0,-0.0033416578221849846,-1.1692323041439496,-4.799664327128471,71.7463919520545,82.84920928450335,1.0204111549096382,-1.9721497873296983,-4.9866972937333855,-7.501147350486306,31.757163565268897,1.4099960327148438,2.984562565051533,1.295501708984375,-3.838382411233866,6.429385829202616,-1.2714403511247525,3.8624437690935025,2.403599621582032,17.09674323137012,-61.528562518454855,2.5669420601091213,10,1.0200004577636719,-1.8950004577636719,-6.125001907348633,-7.740001678466797,-1.0200042724609375,4,-0.01941882305241005,9.666056352354795,71.81999969482422,1.0512772358964126,72.04000091552734,3.3447332421340628,73.80999755859375,-0.01941882305241005
9725,2018-10-08,71.44000244140625,72.38999938964844,70.5999984741211,71.58000183105469,5520500.0,-0.00195584501351187,1.0340982981195217,0.5833359824522364,68.05720500430114,80.6550238949619,1.2967809111127764,-1.5252189495900552,-4.747395953380135,-7.265510280270007,32.565253887812794,1.7900009155273438,3.2204228514457043,0.9110023498535185,-3.931523128697364,5.753527828404401,-1.5102603894219158,3.3322650891289527,2.3675831071777367,24.347908774676636,-51.68279869671149,2.4212627392754404,10,0.93499755859375,-1.7550010681152344,-5.897502899169922,-7.600002288818359,-1.9500045776367188,0,-0.014697690591752188,-1.1692323041439496,71.58000183105469,9.666056352354795,71.81999969482422,1.0512772358964126,72.04000091552734,-0.014697690591752188
9726,2018-10-09,71.29000091552734,71.58999633789062,70.87000274658203,71.23999786376953,4812300.0,-0.0020996853408835614,1.2153856988591014,-0.35716621253405995,66.5088722135796,77.99748349673524,1.457384229964589,-1.0601954897481107,-4.494886575727975,-7.024402880504212,33.84169341453431,0.7199935913085938,3.4353203714662044,0.5265007019042969,-3.95574530930503,5.008746713113624,-1.7146223037003665,2.7676237075089603,2.26097766709961,20.909145554841423,-53.01978603451203,2.2411230056046625,10,1.0849990844726562,-1.6049995422363281,-5.722499847412109,-7.450000762939453,-1.8799972534179545,1,-0.004629005846776613,1.0340982981195217,71.44000244140625,-1.1692323041439496,71.58000183105469,9.666056352354795,71.81999969482422,-0.004629005846776613
9727,2018-10-10,68.91999816894531,71.20999908447266,68.77999877929689,71.05000305175781,10559200.0,-0.033244532418933215,-1.0165946993200154,-42.59749771132133,50.61727053323856,73.59932598079595,3.590431181557662,1.5424697985586135,-2.059730245859953,-4.586529395686085,34.2840537628211,2.5100021362304545,3.293886474167053,-1.9410018920898438,-6.152458821474582,2.2704550372948944,-4.04673035678222,0.16472657260253243,4.394902005001171,3.804330924959978,-65.84484699010271,2.1057284646923704,10,2.545001983642578,0.7650032043457031,-3.352497100830078,-5.079998016357422,1.8100051879882812,2,0.051944311174805025,1.2153856988591014,71.29000091552734,1.0340982981195217,71.44000244140625,-1.1692323041439496,71.58000183105469,0.051944311174805025
9728,2018-10-11,68.37999725341797,69.47000122070311,67.65000152587889,68.91999816894531,11932300.0,-0.007835184705078269,1.2195023236989764,0.2535209754140638,46.90099224427602,68.78824865497197,3.8029524518430406,2.185047995230235,-1.435006390214454,-3.9874956676163436,33.81217479931609,1.8199996948242188,2.952563674513897,-2.4750026702880916,-6.700939840307868,1.7509344997316845,-4.587971255297973,-0.3620340852782107,4.481412781063554,15.176634055350663,-49.93562187478828,2.112968585009887,10,2.5200042724609375,1.3050041198730469,-2.547496795654297,-4.539997100830078,3.660003662109375,3,0.0669786781956292,-1.0165946993200154,68.91999816894531,1.2153856988591014,71.29000091552734,1.0340982981195217,71.44000244140625,0.0669786781956292
9729,2018-10-12,69.33000183105469,69.98000335693361,68.59999847412111,69.37000274658203,10431300.0,0.013893018657429534,1.1904802271859805,0.07407564390567824,38.74067089743402,62.986257251004865,2.4822058327667236,1.377330621442212,-2.2810546022098634,-4.860847523093298,32.99619090332916,1.6000061035156392,2.5107622892243455,-1.570498275756833,-5.704645394244764,2.563648842731098,-3.6375718350007986,0.4965752834871324,2.9060391823945224,35.44306038652417,-24.955276536506545,2.0670735592439673,10,1.5200004577636719,0.5900001525878906,-3.5775012969970703,-5.490001678466797,1.2099990844726562,4,0.04990623096915647,1.2195023236989764,68.37999725341797,-1.0165946993200154,68.91999816894531,1.2153856988591014,71.29000091552734,0.04990623096915647
9730,2018-10-15,68.69999694824219,69.37999725341797,68.22000122070311,69.33999633789061,6674700.0,-0.009087045523923587,2.222205738990418,15.999618539004032,31.060648596161528,56.715225177429474,2.528420867588352,2.2013197226624044,-1.5732254083809067,-4.164260401312617,33.27869428218258,1.159996032714858,2.0208890499467884,-2.2520030975341854,-6.239776395034895,1.7357701999665238,-4.245889746284547,-0.25811644878382367,2.985719326698586,26.649665100121677,-27.646896536111047,1.9938866487503573,10,2.0750045776367188,1.4300041198730469,-2.9474964141845703,-4.859996795654297,0.3600006103515625,0,0.02707424589484142,1.1904802271859805,69.33000183105469,1.2195023236989764,68.37999725341797,-1.0165946993200154,68.91999816894531,0.02707424589484142
9731,2018-10-16,70.94999694824219,71.18000030517578,69.30000305175781,69.55000305175781,7638700.0,0.032751093157909805,1.0215017596823548,-2.187492549412346,41.290342541560776,53.64634716494439,-0.1899045336849241,0.15954643581954997,-3.717973534201988,-6.3446165264755905,33.50011320027866,2.4800033569335938,1.5257244566791428,-0.12900276184082315,-3.933481438248066,3.6754759145664195,-2.0312421000444516,1.7732365763628053,0.25143355681116475,92.69656419839872,41.240126777173394,1.9022393382036222,10,-0.8949966430664062,-0.8199958801269531,-5.19749641418457,-7.109996795654297,-2.4199981689452983,1,-0.020577859721935154,2.222205738990418,68.69999694824219,1.1904802271859805,69.33000183105469,1.2195023236989764,68.37999725341797,-0.020577859721935154
9732,2018-10-17,70.23000335693361,70.69000244140625,69.16999816894531,70.4000015258789,11014700.0,-0.01014790165296009,3.0533447265625,-0.12142779291552118,37.75245962253641,50.29720595612695,0.2752901100745788,1.070687632649637,-2.882805430959621,-5.5562233584911525,33.4058841387055,1.779998779296875,0.8715499275909337,-0.9354965209960824,-4.567856496742763,2.6968634547505985,-2.751676508869423,0.8806834668772581,0.9499969482421733,73.08789584251937,25.882196297704937,1.8161799878733416,10,-0.1750030517578267,0.14499664306639204,-4.477502822875991,-6.390003204345717,-2.1200027465820455,2,-0.01167591706719262,1.0215017596823548,70.94999694824219,2.222205738990418,68.69999694824219,1.1904802271859805,69.33000183105469,-0.01167591706719262
9733,2018-10-18,68.13999938964844,69.72000122070311,67.47000122070311,69.58000183105469,10959400.0,-0.02975941716338859,1.6162772129664562,8.470693833588358,30.137003799596812,45.67394060585388,1.9985598511133986,3.2775394469902324,-0.7027620744241432,-3.392193835368886,33.256138502019645,2.760002136230497,0.18085185873191278,-2.9930004119873104,-6.72511475568929,0.7391139317146695,-4.859057583838293,-1.1269432401363275,3.0400009155273438,18.059254293335183,-22.35855492421273,1.8660571718509895,10,1.7900009155273438,2.5100021362304688,-2.3999996185302734,-4.299999237060547,0.6699981689453125,3,0.038010038017091796,3.0533447265625,70.23000335693361,1.0215017596823548,70.94999694824219,2.222205738990418,68.69999694824219,0.038010038017091796
9734,2018-10-19,67.58999633789061,68.65000152587889,67.23000335693361,68.12999725341797,7351600.0,-0.008071662117469569,-1.2539888222150963,0.3750000000000099,24.748652171424524,40.86187917997869,2.14905627000779,3.91318524400306,-0.060806813936537196,-2.782906658450557,32.962313858417986,1.419998168945284,-0.23093800595785297,-3.470003128051772,-7.424178405896029,0.48417214979248513,-5.447090766973901,-1.4929154891296434,3.100006103515639,9.113753394599629,-22.918276216307277,1.9770876389221257,10,1.8200035095214986,3.100006103515639,-1.247495651245103,-3.1599960327148295,2.1200027465820455,4,0.06583821303067716,1.6162772129664562,68.13999938964844,3.0533447265625,70.23000335693361,1.0215017596823548,70.94999694824219,0.06583821303067716
9735,2018-10-22,68.51999664306639,68.84999847412111,67.34999847412111,67.73999786376953,6924900.0,0.013759437129225338,1.0833298012121828,-1.4444397349495677,30.479716806107078,36.85863969025952,0.8507607805969002,2.901995778255994,-0.8664872186854922,-3.6389907929844156,31.157940093691007,1.5,-0.6283677058931403,-2.394002532958993,-6.5017493988681,1.7137443329501139,-4.447875965913539,-0.3401291000044466,1.616405944824237,32.658083108313704,6.942454640979086,2.053873432954553,10,0.700004577636733,2.170005798339858,-2.0374965667724467,-3.7949962615966655,4.3100051879882955,0,0.02948050746387998,-1.2539888222150963,67.58999633789061,1.6162772129664562,68.13999938964844,3.0533447265625,70.23000335693361,0.02948050746387998
9736,2018-10-23,68.56999969482422,69.04000091552734,66.98999786376953,67.58000183105469,7446400.0,0.0007297585260883643,1.1243551581419067,1.2692300168238426,35.333912899913884,35.160488842112336,0.41834344317638283,2.704773859377667,-0.769683419681769,-3.6280876051608857,29.086241401008508,2.0500030517578125,-1.070697980605246,-2.1624996185302763,-6.350985710766494,2.0259864737059416,-4.256742664648385,-0.06825657241216732,1.1013790161132846,42.70269935892545,13.921423463056687,2.0942430461181085,10,0.5149993896484375,2.0,-2.0874996185302734,-3.780000686645508,4.69000244140625,1,0.007145951085756108,1.0833298012121828,68.51999664306639,-1.2539888222150963,67.58999633789061,1.6162772129664562,68.13999938964844,0.007145951085756108
9737,2018-10-24,66.94000244140625,69.19999694824219,66.81999969482422,68.73000335693361,8126500.0,-0.02377128861998523,-1.344817477647448,-1.8080856343585658,31.571025616646395,33.45715921682016,1.942183190157209,4.079239738420711,0.9847592044255862,-1.9557841049647777,26.512736058883394,2.3799972534179688,-1.5230522053837774,-3.4974971771240178,-7.887251209424022,0.8922568551759866,-5.69237419327402,-1.3026201609740156,0.04999542236328125,4.138023566924245,-24.162559828495873,2.1948770161499995,10,2.05999755859375,3.5449981689453125,-0.4575023651123047,-1.900003433227539,7.1100006103515625,2,0.0237525587078129,1.1243551581419067,68.56999969482422,1.0833298012121828,68.51999664306639,-1.2539888222150963,67.58999633789061,0.0237525587078129
9738,2018-10-25,67.66999816894531,68.33000183105469,66.33999633789061,67.19999694824219,9062300.0,0.01090522409493544,1.2234592106384952,-0.26257038006299366,35.76110512219249,33.12609635290443,1.2302574537957724,3.0861113785006324,0.39541531812710673,-2.6389588394961407,23.90358268940811,1.9900054931640767,-1.9692397104123813,-2.5000015258789006,-6.879159493787398,1.879156442029597,-4.689580509833149,-0.3104225419246518,1.529998779296875,46.50355060208208,16.092354478658784,2.1895789839542465,10,1.0900001525878906,2.575000762939453,-0.9999980926513672,-2.414999008178711,6.599998474121094,3,0.006502179005646536,-1.344817477647448,66.94000244140625,1.1243551581419067,68.56999969482422,1.0833298012121828,68.51999664306639,0.006502179005646536
9739,2018-10-26,66.98999786376953,67.69000244140625,65.77999877929689,66.75,8379000.0,-0.010048770852307265,1.3292627896482412,0.5106324264658139,34.407845598719874,33.49800713096647,1.7248028223950627,3.440831478513843,1.1888214935985673,-1.9237596539034882,21.115509989864815,1.9100036621093608,-2.113615845117863,-2.861501693725586,-7.1900683816813,1.4670649942301281,-5.025785037703443,-0.6972183497477289,2.2099990844726562,35.3801091316314,4.028369801761919,2.1642833439778606,10,1.4900016784667969,2.9750022888183594,-0.18999671936035156,-1.7099971771240234,4.510002136230469,4,0.027168230375605562,1.2234592106384952,67.66999816894531,-1.344817477647448,66.94000244140625,1.1243551581419067,68.56999969482422,0.027168230375605562
9740,2018-10-29,67.30999755859375,68.37000274658203,66.38999938964844,68.0,7530600.0,0.004776827959824148,1.7692200988081137,-2.875035763105191,36.21883455267954,32.934506243313,1.3263794852578883,2.7241530632777256,0.9702311197501103,-2.2005941564246996,17.77540965151675,1.9800033569335938,-2.16743792577617,-2.2010017395019474,-6.172442678308386,1.7704391993044908,-4.1867222089051666,-0.21528127009872833,1.7531994628906205,44.736830364113935,11.56581460385442,1.9857204694032211,10,0.9250030517578125,2.6550025939941406,-0.25749778747558594,-1.9099979400634766,4.230003356933594,0,0.035655944331147715,1.3292627896482412,66.98999786376953,1.2234592106384952,67.66999816894531,-1.344817477647448,66.94000244140625,0.035655944331147715
9741,2018-10-30,68.0,68.33999633789061,67.22000122070311,67.76999664306639,7994400.0,0.010251113748824592,1.4615384615385385,-0.33333701901815416,46.39499426002105,33.89478786970018,0.19435180853656675,1.66176190034885,0.39432582120957704,-2.8444178992561007,14.417048729483414,1.1199951171875,-2.1920263323130627,-1.2204994201660213,-4.6855902634520845,2.244591423120042,-2.953044841809046,0.5120460014770032,0.9318690917968695,64.91235114864821,26.868895371226486,1.7325454216430307,10,-0.25,1.9650001525878906,0.4974994659423828,-1.385000228881836,1.9499969482421875,1,0.07102943869198075,1.7692200988081137,67.30999755859375,1.3292627896482412,66.98999786376953,1.2234592106384952,67.66999816894531,0.07102943869198075
9742,2018-10-31,68.94000244140625,69.91000366210939,68.51999664306639,68.69999694824219,7795000.0,0.013823565314797781,-3.633309597680563,1.0434869141207435,52.127677460086296,36.33819605419902,-1.0592748079197492,0.5034179695815624,-0.42185032191132166,-3.7300713674038235,12.465473413337037,1.9100036621093892,-2.0618909782739507,-0.12549705505371378,-3.326850369836592,3.0758562597291643,-1.7261737124451457,1.4751796023377182,-3.160003662109361,76.51331540212183,34.107696403366106,1.6006766573914386,10,-1.0950012207031108,1.0249977111816406,0.057498931884765625,-2.0500011444091797,1.9799957275390625,2,0.06266317873278138,1.4615384615385385,68.0,1.7692200988081137,67.30999755859375,1.3292627896482412,66.98999786376953,0.06266317873278138
9743,2018-11-01,70.15000152587889,70.34999847412111,68.73999786376953,69.08999633789061,6250800.0,0.01755148015118002,1.2054816711519207,4.4165871956259135,53.05513912268818,39.48336127100608,-2.1838234092726765,-0.8834004772480029,-1.5210686113727405,-4.874780483936519,11.34578612586655,1.6100006103515767,-2.177327039592228,1.1680019378661939,-1.8101846556889285,4.146188531421316,-0.3210913589113744,2.657095234643762,-4.287402648925749,95.62369887094908,50.1753605539253,1.4890932967775616,11,-2.0850028991698935,-0.18500137329100141,-0.5074996948242045,-2.7300014495849467,1.689994812011733,3,0.055595173785423,-3.633309597680563,68.94000244140625,1.4615384615385385,68.0,1.7692200988081137,67.30999755859375,0.055595173785423
9744,2018-11-02,70.19000244140625,71.37999725341797,69.58999633789061,70.75,5314600.0,0.0005702197385213381,-1.0340806630600472,-0.5282969979199206,55.80672361853269,42.29747313905337,-2.0296695142878747,-1.0886939032749865,-1.452698043178259,-4.84396556466379,10.048090525705788,1.790000915527358,-2.196356424270135,1.2775028228759737,-1.5037739913510109,4.058779637102958,-0.11313558423751147,2.668141229989459,-4.1479075805663825,76.1523983677064,27.156030101527456,1.3906384071134918,11,-1.6100044250488281,-0.22500228881835938,-0.5475006103515625,-2.7700023651123047,2.339996337890625,4,0.05812785382171892,1.2054816711519207,70.15000152587889,-3.633309597680563,68.94000244140625,1.4615384615385385,68.0,0.05812785382171892
9745,2018-11-05,70.38999938964844,71.0,69.98999786376953,70.4800033569336,8558700.0,0.0028493651700489675,-1.2696498221250696,0.16072207084468665,47.402608432251256,43.63843930931308,-2.1640879252444734,-1.4454992739036072,-1.548469270930184,-4.976533896672379,9.116027212741981,1.0100021362304688,-1.9001413732198529,1.5299999237060575,-1.0850672744248726,4.145067121836988,0.22246632464059246,2.8375335227715226,-4.027630385253886,76.2019517330297,31.381182834805088,1.3075335990654684,11,-1.8100013732910156,-0.4249992370605469,-0.3549976348876953,-2.164999008178711,1.7900009155273438,0,0.0157692942175931,-1.0340806630600472,70.19000244140625,1.2054816711519207,70.15000152587889,-3.633309597680563,68.94000244140625,0.0157692942175931
9746,2018-11-06,70.95999908447266,71.0,70.22000122070311,70.33000183105469,3676400.0,0.00809773689113058,1.1971824932034227,-6.9996609307451045,53.43365659558334,46.06762052919496,-2.6366896745879416,-2.1518141281662793,-2.0293268831801328,-5.474307560960767,8.13359404017138,0.7799987792968892,-1.444602621087995,2.116499710083005,-0.4374604525471568,4.670459872713167,0.839519628767917,3.393479791398093,-4.296572385136699,85.31475247154991,42.24911592541989,1.276980081315084,11,-2.3800010681152344,-1.0449981689453125,-0.4824981689453125,-2.4499988555908203,-0.1999969482421875,1,0.008173644849744699,-1.2696498221250696,70.38999938964844,-1.0340806630600472,70.19000244140625,1.2054816711519207,70.15000152587889,0.008173644849744699
9747,2018-11-07,72.5,72.61000061035156,71.58000183105469,71.69000244140625,6404500.0,0.021702380713028102,1.0,1.2857160157432637,71.6269832259314,50.05271809627707,-3.6934721881655577,-3.594131586429384,-3.4588411058279007,-6.93095711700758,9.194519218526642,1.6500015258789062,-1.0715009827758308,3.4775005340576115,0.4441349015442597,6.510866166570963,1.9608177178009356,4.994183350314287,-5.553579067419122,97.15760898493639,48.82501569389125,1.5166828162566757,11,-3.3050003051757812,-2.6599998474121094,-2.019998550415039,-3.989999771118164,-2.75,2,-0.03517245588631468,1.1971824932034227,70.95999908447266,-1.2696498221250696,70.38999938964844,-1.0340806630600472,70.19000244140625,-0.03517245588631468
9748,2018-11-08,72.95999908447266,73.08000183105469,71.94999694824219,72.0,4676100.0,0.006344814958243461,-1.13207424947998,1.1851876271569588,76.8768963708055,54.77150151539769,-3.714825026299792,-3.893012234521464,-3.8116910467213927,-7.296419546222694,9.837190300279907,1.1300048828125,-0.7802100550130291,3.7084995269775334,0.22172807954059692,7.19527097441447,1.965113803259058,5.451885250696009,-5.560491777670123,96.56153129795692,41.48066130912611,1.7433857237184704,11,-3.2249984741210938,-3.529998779296875,-2.3599987030029297,-4.44999885559082,-2.8799972534179688,3,-0.027960539214994307,1.0,72.5,1.1971824932034227,70.95999908447266,-1.2696498221250696,70.38999938964844,-0.027960539214994307
9749,2018-11-09,72.79000091552734,73.05999755859375,72.0999984741211,72.87999725341797,4247600.0,-0.0023300187921945215,3.266691533010071,-0.09374627470614882,73.13112810941371,58.872867466145934,-2.945305716691763,-3.6369786661280443,-3.5307637535486975,-7.028720056356832,10.883217041395108,0.9599990844726562,-0.2499815137605168,3.3655014038085938,-0.4641538348246428,7.19515664244183,1.4506737844919826,5.280329023125205,-4.822444156299596,90.6148691523482,31.346960512346953,1.9148276193166152,11,-2.6399993896484375,-3.3600006103515625,-1.8299999237060547,-4.180000305175781,-3.7900009155273438,4,-0.013051306026760412,-1.13207424947998,72.95999908447266,1.0,72.5,1.1971824932034227,70.95999908447266,-0.013051306026760412
9750,2018-11-12,70.55999755859375,72.9000015258789,70.4000015258789,72.7300033569336,6272700.0,-0.030636122116848297,-1.008033851254255,24.112156663275687,58.72041435450017,60.242358587754715,-0.22999464578361994,-1.3286021161036956,-1.2076541523535838,-4.706763677871663,11.245865751132492,2.5,0.14963048582019667,1.0424980163574276,-2.8033802464531448,4.888376279168,-0.8804411150478586,2.9654371477627137,-2.081196292183307,11.887981305320206,-47.43154067736167,1.9229391314052882,11,0.24000167846679688,-1.1299972534179688,0.5825042724609375,-1.9499969482421875,-2.1800003051757812,0,0.02791951940002857,3.266691533010071,72.79000091552734,-1.13207424947998,72.95999908447266,1.0,72.5,0.02791951940002857
9751,2018-11-13,69.48999786376953,71.18000030517578,69.25,70.87000274658203,6570300.0,-0.015164395292611488,-1.075268464359254,0.6359452513298667,61.751132631241425,61.311631384549734,1.1997552483353502,-0.3937793915590362,-0.06376643057524234,-3.553133168615844,11.240119038391331,1.9300003051757812,0.642499555158409,0.04549827575684162,-3.7408575841968315,3.8318541357105147,-1.847679654220002,1.9386762057336853,-0.5510765408946696,6.266259765819532,-57.55343485918953,1.8931779299768392,11,1.4200019836425781,-0.05999755859375,1.5400028228759766,-0.8799972534179688,-2.220001220703139,1,0.03871064216579523,-1.008033851254255,70.55999755859375,3.266691533010071,72.79000091552734,-1.13207424947998,72.95999908447266,0.03871064216579523
9752,2018-11-14,69.41000366210939,70.47000122070312,68.95999908447266,70.09999847412111,5400800.0,-0.0011511613774541907,1.111890648925258,0.49999447147279963,58.52944124392087,61.91988717579782,1.5124841994825573,-0.398814778107095,0.12649378157746582,-3.3704427435900897,11.313624292824226,1.5100021362304688,1.1180795033039885,0.006504058837904836,-3.7617535208991058,3.7747616385749154,-1.8776247310305934,1.890632848706403,3.6699981689452983,10.92243392337683,-52.812023024346544,1.8841287898685029,11,1.6099967956542827,0.01999664306639204,1.6199970245361186,-0.8000030517578267,-3.850006103515639,2,0.019449624015191347,-1.075268464359254,69.48999786376953,-1.008033851254255,70.55999755859375,3.266691533010071,72.79000091552734,0.019449624015191347
9753,2018-11-15,70.7300033569336,70.75,67.94000244140625,68.93000030517578,6849000.0,0.019017427246510676,2.05435125138905,-2.6087196895144795,67.25095367463864,63.19146829314292,0.31671596089167053,-1.596692252012545,-1.0601475571452283,-4.579666589442809,11.646231117803216,2.80999755859375,1.4178706772418366,1.1970035552978544,-2.5664399415276904,4.960447052123399,-0.684718193114918,3.078725303710627,2.2675984191894543,54.49225734925971,-12.298888007557117,1.8817217484127702,11,-0.220001220703125,-1.3000030517578125,-0.15500259399414062,-2.1200027465820312,-1.1100006103515625,3,-0.01385555366070157,1.111890648925258,69.41000366210939,-1.075268464359254,69.48999786376953,-1.008033851254255,70.55999755859375,-0.01385555366070157
9754,2018-11-16,72.04000091552734,72.33000183105469,70.36000061035156,70.4800033569336,9860800.0,0.018521101320792432,-1.1888865341414827,0.8666638409697792,69.99157090148795,65.70135301194699,-0.7859088225666824,-2.6943539618840475,-2.231065234614192,-5.765036626152863,11.713165331431128,1.970001220703125,1.614030927519721,2.284500885009763,-1.5212101452687676,6.090211915288293,0.3816453698704976,4.187356400149028,0.755296887207038,82.66127481668684,12.540068819520457,1.9028555151392628,11,-1.529998779296875,-2.6100006103515625,-1.7474994659423828,-3.4300003051757812,-1.410003662109375,4,-0.027207094108326224,2.05435125138905,70.7300033569336,1.111890648925258,69.41000366210939,-1.075268464359254,69.48999786376953,-0.027207094108326224
9755,2018-11-19,70.54000091552734,72.41000366210938,70.27999877929689,72.0,7224400.0,-0.02082176542111469,-1.1515164359228443,-0.935898313705544,60.04747852571514,66.43622211529498,0.8242893617445475,-1.0912077484418603,-0.6175089797496156,-4.160320644388349,11.938623020609231,2.130004882812486,1.683034402212229,0.6835006713867244,-3.0912429664350896,4.458244309208538,-1.2038711475241826,2.5708724902976314,2.0610850727539116,58.1654980781441,-12.0934972000574,1.8873718189109085,11,-0.029998779296875,-1.1100006103515625,-0.154998779296875,-1.9300003051757812,0.5499954223632812,0,-0.021831597611850273,-1.1888865341414827,72.04000091552734,2.05435125138905,70.7300033569336,1.111890648925258,69.41000366210939,-0.021831597611850273
9756,2018-11-20,69.05999755859375,70.75,68.86000061035156,70.38999938964844,8222500.0,-0.02098105100262071,-1.1849757887402206,0.9109607294959894,50.4552169342552,64.08380363844206,2.242228686009909,0.4504837622021114,0.9595823992346908,-2.578673573530054,12.016683634145418,1.8899993896484375,1.676414839967265,-0.8210025787353459,-4.566838252286487,2.9248330948157957,-2.6939204155109167,1.051915258040225,3.3546450878125,25.055812334013776,-42.57743739274858,1.872917836775569,11,1.4500045776367188,0.37000274658203125,1.3925037384033203,-0.4499969482421875,3.2700042724609375,1,-0.00984651504800349,-1.1515164359228443,70.54000091552734,-1.1888865341414827,72.04000091552734,2.05435125138905,70.7300033569336,-0.00984651504800349
9757,2018-11-21,68.52999877929689,69.72000122070311,68.25,69.34999847412111,5789400.0,-0.007674468549570768,-1.13044079191055,0.6165402751167353,43.51998505858473,60.37748015930643,2.402510243602606,1.1654625280268505,1.57058419380634,-1.9492407349823964,12.109876713726546,1.4700012207031108,1.7708025241046101,-1.4305011749267464,-4.975636790985689,2.1146344411321962,-3.203068982956225,0.342066633102732,3.880004882812486,13.199019614536786,-48.79126332785065,1.7725678080294724,11,1.9700012207031108,0.900001525878892,1.5625019073486186,0.08000183105467329,0.9700012207031108,2,-0.018386139773449828,-1.1849757887402206,69.05999755859375,-1.1515164359228443,70.54000091552734,-1.1888865341414827,72.04000091552734,-0.018386139773449828
9758,2018-11-23,68.11000061035156,68.68000030517578,67.83000183105469,67.94000244140625,3262200.0,-0.0061286761480610075,-3.3589733557650927,-0.20731491733268825,41.925452225617,56.91018283888457,2.3045329327534603,1.7076677507515683,2.0190510893804117,-1.428207565111336,11.989970729324671,0.8499984741210938,1.7298743437613808,-1.8724994659423828,-5.362823092411531,1.6178241605267658,-3.617661279176957,-0.1273376527078085,4.12120300292969,6.113508020855892,-51.85115202872379,1.7451618132345728,11,2.2550010681152344,1.3199996948242188,2.104999542236328,0.5,-1.8899993896484517,4,-0.037439480676942694,-1.13044079191055,68.52999877929689,-1.1849757887402206,69.05999755859375,-1.1515164359228443,70.54000091552734,-0.037439480676942694
9759,2018-11-26,68.80999755859375,69.26999664306639,68.44999694824219,68.73000335693361,6129400.0,0.01027744739347125,-1.5624709430543025,0.47055919576331284,44.095653750665704,55.28520943845852,1.0958404673705644,1.2132137972607495,1.358822949653117,-2.030376261682875,11.391181520958668,1.1599960327148295,1.3458971499744194,-1.263502502441412,-4.511830916310643,1.9848259114278193,-2.8876667093760346,0.3606617044932108,3.1571339477539055,21.39727807299562,-32.845221844594214,1.6241642069346176,11,1.3100051879882812,0.6200027465820312,1.4800033569335938,-0.1999969482421875,-0.6999969482421875,0,0.011771620647109238,-3.3589733557650927,68.11000061035156,-1.13044079191055,68.52999877929689,-1.1849757887402206,69.05999755859375,0.011771620647109238
9760,2018-11-27,69.70999908447266,69.75,68.37999725341797,68.70999908447266,6759000.0,0.013079516898871102,1.5370378219528391,12.500906056273084,45.44128089322401,53.47300368978992,0.0699420268425257,0.5293746963637886,0.5340467161580591,-2.839575600957744,11.19959588823136,1.3700027465820312,0.8512007532139592,-0.48350105285643963,-3.468638431813261,2.501636326100382,-1.9760697423348574,1.0090676366219782,2.008904641357418,64.38350795600032,13.490162382515344,1.4925686894784134,11,0.410003662109375,-0.279998779296875,0.34000205993652344,-1.0999984741210938,-0.5800018310546875,1,0.013197506541787307,-1.5624709430543025,68.80999755859375,-3.3589733557650927,68.11000061035156,-1.13044079191055,68.52999877929689,0.013197506541787307
9761,2018-11-28,72.83000183105469,72.83999633789062,70.09999847412111,70.09999847412111,7915900.0,0.04475688979426473,-1.0073219740265653,2.7300033569335795,51.07914315225364,52.64519279071578,-2.823363786842563,-2.329666372224267,-2.4967812896637156,-5.854182437589671,11.329698041415249,3.1299972534179688,0.47940039681265034,2.3950016021728544,-0.6242599669275393,5.414263171273248,0.8853708176226576,3.9046323867230512,-5.0,99.80050862685977,52.49723180703625,1.5096307845501955,11,-2.4950027465820312,-3.4000015258789062,-2.875,-4.220001220703125,-4.529998779296875,2,-0.023891328428089165,1.5370378219528391,69.70999908447266,-1.5624709430543025,68.80999755859375,-3.3589733557650927,68.11000061035156,-0.023891328428089165
9762,2018-11-29,73.26000213623047,73.69999694824219,72.37000274658203,72.43000030517578,6447700.0,0.005904164415281299,-1.7999967876130358,0.3040296008965242,50.982972345184734,50.83763930966534,-2.9612129492565344,-2.55017786677287,-2.833672917826547,-6.181124290806139,12.300498549243208,1.3299942016601562,0.413234059877567,2.609001922607419,-0.573622434126932,5.79162627934177,1.0176897442402435,4.200314100974595,-5.32980041503906,92.50434109010752,49.307303354342196,1.591312178367178,11,-2.4950027465820312,-3.5200042724609375,-3.4325027465820312,-4.650001525878906,-3.8199996948242188,3,-0.01269451648999953,-1.0073219740265653,72.83000183105469,1.5370378219528391,69.70999908447266,-1.5624709430543025,68.80999755859375,-0.01269451648999953
9763,2018-11-30,74.05000305175781,74.2300033569336,73.06999969482422,73.93000030517578,8030500.0,0.01078352296602847,3.833314789795756,0.14458130342862396,53.96726182039884,49.057160522877666,-3.6104203566092536,-3.1969277008013393,-3.528814604092787,-6.858594525337168,13.112458752823713,1.160003662109375,0.4194479264563995,3.204002761840826,-0.31002729958314035,6.718032823264792,1.4469877311288428,4.961017792552809,-5.889009521484368,96.92307491666362,57.256934062948204,1.7570150307119816,11,-3.020000457763672,-4.045001983642578,-4.307502746582031,-5.44000244140625,-4.970001220703125,4,-0.061445008294970016,-1.7999967876130358,73.26000213623047,-1.0073219740265653,72.83000183105469,1.5370378219528391,69.70999908447266,-0.061445008294970016
9764,2018-12-03,74.2699966430664,74.91999816894531,73.55999755859375,74.29000091552734,6430400.0,0.0029708788959108556,1.125002980235081,-0.16669845508296777,63.37419766145373,49.42679598240417,-3.8898863857012316,-3.2628753853727517,-3.6578187579253267,-6.966350196905111,13.435968467908028,1.3600006103515625,0.5041679786700115,3.219996643066409,-0.5945471251879866,7.034540411320805,1.3127247589392113,5.127268527193607,-5.744862523193348,90.06114013935893,44.94463288805096,1.9072718841271963,12,-2.8949966430664062,-3.9199981689453125,-4.767498016357422,-5.659996032714844,-4.939994812011719,0,-0.10838825617632253,3.833314789795756,74.05000305175781,-1.7999967876130358,73.26000213623047,-1.0073219740265653,72.83000183105469,-0.10838825617632253
9765,2018-12-04,71.5,74.25,71.43000030517578,74.23999786376953,7620100.0,-0.03729630763791081,1.043476458083973,136.9706331045004,56.45473392888732,50.09340898180774,-1.083315347008238,-0.4273678592579131,-0.9041928870447435,-4.104193050635018,13.320569847056142,2.839996337890625,0.30636936760929245,0.3944999694824247,-3.4119026390388,4.2009025780036495,-1.5087013347781948,2.2977012737430442,-2.463276756201168,29.04567664977732,-20.11825173202756,1.9032013042606128,12,-0.125,-0.845001220703125,-2.2775001525878906,-2.8899993896484375,-3.230003356933608,1,-0.04741257887620187,1.125002980235081,74.2699966430664,3.833314789795756,74.05000305175781,-1.7999967876130358,73.26000213623047,-0.04741257887620187
9766,2018-12-06,71.54000091552734,71.54000091552734,69.91999816894531,70.58999633789062,10269100.0,0.0005594533640187471,2.4105156642761347,-0.3467172694542751,56.85768984946057,51.575376180793945,-0.8208541200367989,-0.4444771319420795,-0.9849379334306718,-4.03042723617213,12.926213132365714,1.6200027465820312,-0.06419639277973488,0.40550079345703693,-3.4050698026837267,4.216071389597801,-1.499784504613345,2.3107860915274188,-2.032615677716791,32.400054931640625,-20.708843452923965,1.9052852980703812,12,-0.16500091552734375,-0.470001220703125,-2.440000534057617,-2.6650009155273438,-1.0699996948242188,3,-0.0336874983403348,1.043476458083973,71.5,1.125002980235081,74.2699966430664,3.833314789795756,74.05000305175781,-0.0336874983403348
9767,2018-12-07,69.94999694824219,71.83000183105469,69.19000244140625,71.75,7945500.0,-0.022225383658613485,1.693867700523935,-1.8947309245978525,47.53162457380404,52.1982842194814,1.1083099221595774,0.9957441127618551,0.5243736124363494,-2.351033851093007,11.645745371005676,2.6399993896484375,-0.24055774562728516,-1.0570030212402344,-4.845780392366521,2.7317743498860523,-2.9513917068033777,0.837385664322909,4.970001220703125,13.263439328293225,-38.03172711356712,1.8943886855631447,12,1.7000007629394531,1.4250030517578125,-1.0924968719482422,-0.8599967956542969,-0.12999725341796875,4,-0.023588191114650825,2.4105156642761347,71.54000091552734,1.043476458083973,71.5,1.125002980235081,74.2699966430664,-0.023588191114650825
9768,2018-12-10,70.91999816894531,71.30000305175781,68.79000091552734,70.04000091552734,5828600.0,0.013867065947420265,2.0609651142776064,-0.48888653414148264,46.377739932381644,52.45184935078317,0.6468477100208929,-0.1422165363440513,-0.522515069316313,-3.2562335973906613,10.12476238391824,2.5100021362304688,-0.12900235894434786,0.01499824523925497,-3.6605466819555232,3.690543172434033,-1.8227742183581341,1.852770708836644,3.88540008544922,34.747115950669034,-12.060763371310117,1.8377724635973922,12,0.7299995422363281,0.4550018310546875,-2.0149974822998047,-1.654998779296875,-0.40000152587890625,0,-0.020868524615770934,1.693867700523935,69.94999694824219,2.4105156642761347,71.54000091552734,1.043476458083973,71.5,-0.020868524615770934
9769,2018-12-11,71.83999633789062,72.54000091552734,71.30000305175781,71.66000366210938,7567000.0,0.012972337742503948,-1.755569495778373,0.20453776995569736,54.3682649943523,53.443736473130755,0.22557639348262626,-1.1984827054049134,-1.5212565141670922,-4.089934516340662,8.429529316178531,1.6200027465820312,0.1757645720014409,0.9824966430664119,-2.614186303956444,4.579179590089268,-0.8158448304450161,2.78083811657784,2.7247860229492176,55.86073138797714,10.056203432182329,1.7983414735114285,12,0.015003204345703125,-0.464996337890625,-2.8249969482421875,-2.524993896484375,-0.4199981689453125,1,-0.038418633735094354,2.0609651142776064,70.91999816894531,1.693867700523935,69.94999694824219,2.4105156642761347,71.54000091552734,-0.038418633735094354
9770,2018-12-12,72.52999877929688,73.86000061035156,72.48999786376953,72.80999755859375,6883600.0,0.009604711533682586,-6.611113465858518,-1.5556120718887758,62.31370519015553,54.69202114400874,-0.024967585769047673,-1.82700164675677,-2.308108747497627,-4.68140639669582,8.25384177028336,2.0200042724609375,0.5938040959625255,1.5739990234374943,-2.095543023931583,5.243541070806572,-0.2607720002470444,3.408770047122033,1.8037923237304625,73.76722068815036,24.29142815956969,1.8347710236845363,12,-0.6749992370605469,-1.154998779296875,-3.2574996948242188,-3.214996337890625,-1.0400009155273438,2,-0.0441196332841467,-1.755569495778373,71.83999633789062,2.0609651142776064,70.91999816894531,1.693867700523935,69.94999694824219,-0.0441196332841467
9771,2018-12-13,72.18000030517578,73.13999938964844,71.58000183105469,72.70999908447266,6264900.0,-0.004825568454593698,1.2446017893407981,1.8928610354223434,63.120066739395426,56.04058718780992,0.24935407211147265,-1.3335117986648726,-2.051029988265171,-4.23199624306811,8.700008607823007,1.55999755859375,0.9594813372120115,1.0895004272460938,-2.5508731689105417,4.729874023402729,-0.7306863708322169,2.9096872253244044,1.93203919035156,66.86389731165401,12.270609577185795,1.8201867980783146,12,-0.3250007629394531,-0.8050003051757812,-2.907501220703125,-2.4949989318847656,-2.269996643066392,3,-0.05417018073674096,-6.611113465858518,72.52999877929688,-1.755569495778373,71.83999633789062,2.0609651142776064,70.91999816894531,-0.05417018073674096
9772,2018-12-14,70.76000213623047,71.5,70.37000274658203,71.31999969482422,5670300.0,-0.019673014172091774,1.4565206574560894,1.05660160073703,58.88666073439722,56.58718706714308,1.4275565147801075,0.20323027838537655,-0.6853068281027248,-2.7389949583392763,9.181524387985679,1.80999755859375,1.2339458672554144,-0.3979976654052706,-3.9563105728598202,3.160315242049279,-2.1771541191325383,1.3811587883219971,3.139155816096874,38.85604219491825,-20.96620053005448,1.7791564537272737,12,1.0949974060058594,0.6149978637695312,-1.512502670288086,-1.0750007629394531,0.09999847412109375,4,-0.0040983734704956865,1.2446017893407981,72.18000030517578,-6.611113465858518,72.52999877929688,-1.755569495778373,71.83999633789062,-0.0040983734704956865
9773,2018-12-17,69.75,70.86000061035156,69.16000366210939,70.37999725341797,7257500.0,-0.014273630663350856,1.138355605671631,1.125,53.08804982264918,55.444281751720354,1.9706982501195398,1.197442056673907,0.26465733516678824,-1.6743744401016443,9.244158582142969,1.6999969482421733,1.1586612337931257,-1.3589996337890682,-4.9687472034937485,2.250747935915612,-3.1638734186414155,0.4458741510632791,3.944791670855338,12.55312172301033,-49.97619975271676,1.8048737848523428,12,1.7700004577636719,1.625,-0.2325000762939453,-0.06499862670898438,1.4000015258789062,0,0.0010035798541105923,1.4565206574560894,70.76000213623047,1.2446017893407981,72.18000030517578,-6.611113465858518,72.52999877929688,0.0010035798541105923
9774,2018-12-18,70.08000183105469,70.9000015258789,69.30999755859375,70.8499984741211,8392400.0,0.004731209047379004,2.6551699946506715,1.2222222222222223,51.26280787728393,54.867401079319976,1.099461917955992,0.7516085162788784,-0.11504863948782429,-1.9541503268222584,9.71716051938688,1.5900039672851562,1.0457769441793374,-0.9309978485107422,-4.540745221988757,2.678749524967273,-2.7358715352497427,0.8738758382282583,3.418598209587529,19.57444183637998,-40.955604443741194,1.804873686739005,12,1.2449989318847656,1.2949981689453125,-0.4975013732910156,-0.3950004577636719,-1.029998779296875,1,0.006278464619228208,1.138355605671631,69.75,1.4565206574560894,70.76000213623047,1.2446017893407981,72.18000030517578,0.006278464619228208
9775,2018-12-19,69.0,71.47000122070312,68.19000244140625,70.33999633789061,7339700.0,-0.015410984629513846,-1.2162217892012825,1.7402625712162312,34.813633443004605,52.41806147860265,1.9976158521032374,1.8027497230804812,0.9061878298401922,-0.8233059218343755,10.333399973945204,3.279998779296875,0.7625012119347474,-1.9339996337890568,-5.650180786562046,1.7821815189839327,-3.7920902101755445,-0.07590905740256915,4.310256075637625,16.36359713072937,-37.57972952612059,1.858090576386493,12,2.0250015258789062,2.375,0.7900009155273438,0.6850013732910156,0.69000244140625,2,0.03507243723109155,2.6551699946506715,70.08000183105469,1.138355605671631,69.75,1.4565206574560894,70.76000213623047,0.03507243723109155
9776,2018-12-20,68.37999725341797,68.90000152587889,66.98999786376953,68.33999633789061,11689700.0,-0.008985547051913456,2.5370128356375043,-0.029851511079744007,30.937485471371303,50.57426824499902,2.3716358280886283,2.497230821522919,1.4638448515100322,-0.15411261646067942,10.96922706110433,2.0100021362304688,0.25511033550736784,-2.5200023651123047,-6.319875924543965,1.2798711943193553,-4.419939144828135,-0.6200655853964747,4.6230436041657725,30.82037098124794,-17.491554367722337,1.8999367797158313,12,2.045001983642578,2.575000762939453,1.7350025177001953,1.3050041198730469,3.3000030517578125,3,0.04548114558744154,-1.2162217892012825,69.0,2.6551699946506715,70.08000183105469,1.138355605671631,69.75,0.04548114558744154
9777,2018-12-21,67.26999664306639,69.12999725341797,67.01999664306639,68.06999969482422,14240800.0,-0.016232826190938354,-2.2461471648062235,-19.999618538997638,24.16156635158589,48.10580451379949,3.4212843056842672,3.6975716664954774,2.57371996063614,0.9932154566697449,11.260642871099396,2.1100006103515767,-0.002130920850973439,-3.5670028686523523,-7.56874125212012,0.43473551481541506,-5.567872060386236,-1.5661336769184686,5.252000775012206,6.249968068963908,-34.429445886893134,2.000869191733887,12,3.155002593994155,3.68500137329103,2.9000034332275533,2.4150047302246236,5.710006713867202,4,0.03924494054980898,2.5370128356375043,68.37999725341797,-1.2162217892012825,69.0,2.6551699946506715,70.08000183105469,0.03924494054980898
9778,2018-12-24,65.55999755859375,67.05000305175781,65.44000244140625,66.81999969482422,4026200.0,-0.025419937116183733,-1.1466783990397087,1.5749966621525975,20.19166949961958,44.30840501438474,4.79528542622036,5.4881141775681215,4.281129124465394,2.7431124655789176,11.547471595638958,1.829994201660142,-0.33888767019553256,-5.149501800537109,-9.64865198352652,-0.6503516175476989,-7.399076892031815,-2.899926709042404,6.519439895140124,1.9899691787581417,-31.10280213634633,2.2495750914947035,12,4.090003967285156,4.620002746582031,4.665002822875977,4.125003814697266,6.8000030517578125,0,0.08084202637471072,-2.2461471648062235,67.26999664306639,2.5370128356375043,68.37999725341797,-1.2162217892012825,69.0,0.08084202637471072
9779,2018-12-26,69.62000274658203,69.63999938964844,65.90000152587889,65.90000152587889,7576500.0,0.061928086320620856,-1.0107508798411697,-2.9523769156711244,44.0880651923877,42.283333903521644,0.43276772485729964,1.5725283269290316,0.23503205966650853,-1.2497876332429314,11.774219854324995,4.0800018310546875,-0.2935382280330856,-1.1299968719482365,-5.571363757597595,3.311370013701122,-3.350680314772916,1.0906865708764428,1.7954912059190775,69.3200854289922,34.24001819110299,2.2206834428246824,12,-0.3300018310546875,0.55999755859375,0.34999847412109375,0.06499862670898438,2.8799972534179688,2,0.02197642514991127,-1.1466783990397087,65.55999755859375,-2.2461471648062235,67.26999664306639,2.5370128356375043,68.37999725341797,0.02197642514991127
9780,2018-12-27,70.62999725341797,70.62999725341797,67.79000091552734,68.41000366210939,6713000.0,0.014507246006759456,1.5585626454142738,0.5967722749534382,47.30289536927243,40.525870417952426,-0.9779243029256008,0.6693074632813136,-0.7287212964926937,-2.1965013890414866,12.170996382726509,2.839996337890625,-0.2756779836592784,-0.1660022735595703,-4.580994524532741,4.248989977413601,-2.373498399046156,2.041493851927015,0.18794754797364988,100.0,61.91315765966533,2.2074961254865855,12,-2.1599960327148438,-0.4499969482421875,-0.6599960327148438,-0.9449958801269531,2.4800033569335938,3,-0.022370016467524345,-1.0107508798411697,69.62000274658203,-1.1466783990397087,65.55999755859375,-2.2461471648062235,67.26999664306639,-0.022370016467524345
9781,2018-12-28,71.08999633789062,72.05000305175781,70.30000305175781,71.05000305175781,6209600.0,0.006512800543120534,-1.2727371810750556,0.01801504575931608,53.62134368423043,39.940835190156115,-1.7978652307512704,0.07617316714078015,-1.2087159308540407,-2.590061995335361,11.612555071434144,1.75,-0.47566741078625796,0.38099708557129475,-3.932644227207973,4.694638398350563,-1.775823570818332,2.5378177419609216,-5.649993896484375,85.47645045049205,42.42170864272166,2.156820656389632,12,-2.3449935913085938,-0.9099960327148438,-1.1199951171875,-1.1699943542480469,2.4000015258789062,4,-0.01969326162052687,1.5585626454142738,70.62999725341797,-1.0107508798411697,69.62000274658203,-1.1466783990397087,65.55999755859375,-0.01969326162052687
9782,2018-12-31,72.33000183105469,72.76000213623047,71.4800033569336,71.56999969482422,6094300.0,0.017442756464219222,-1.723416688986827,19.003243037008776,54.40350656480169,40.08699705039528,-3.1198293070659133,-1.3039312146378848,-2.4315091700725304,-3.7477603679568006,10.750198546038565,1.6700057983398438,-0.854365925049251,1.6675025939941435,-2.5493163654863764,5.884321553474663,-0.4409068857461165,3.7759120737344034,-6.757799377441401,94.12567864613679,47.95380021251839,2.1084094797402604,12,-3.229999542236328,-2.1500015258789062,-2.3600006103515625,-2.365001678466797,0.40999603271484375,0,-0.008986610112317606,-1.2727371810750556,71.08999633789062,1.5585626454142738,70.62999725341797,-1.0107508798411697,69.62000274658203,-0.008986610112317606
9783,2019-01-02,69.5,70.95999908447266,69.06999969482422,70.38999938964844,8737200.0,-0.03912625133986425,-1.1599993024553572,-1.1710485368669377,43.470997253079425,39.22124031437256,-0.36768537579268923,1.230823020983152,0.4505523087800327,-0.8526688313122293,9.582916358218654,3.2600021362304688,-1.3182898442091329,-0.9349990844726506,-4.863398146202243,2.993399977256942,-2.89919861533744,1.0292004463921387,-3.640285559082031,52.47810719854451,7.220672468779611,1.9641995308647964,1,-0.3999977111816406,0.6800003051757812,0.4650001525878906,0.4650001525878906,3.8300018310546875,2,0.050071990747246,-1.723416688986827,72.33000183105469,-1.2727371810750556,71.08999633789062,1.5585626454142738,70.62999725341797,0.050071990747246
9784,2019-01-03,66.22000122070311,68.87999725341797,65.5,68.73999786376953,10570700.0,-0.04719422704024301,1.4142876994885571,2.83145884410309,34.61727314930542,39.19942250396154,2.5783300213987985,4.086322120629703,3.763301175637835,2.477200805248245,8.481103750253135,4.0,-1.7282090482674732,-3.8124980926513814,-7.736040947778676,0.11104476247591322,-5.774269520215029,-1.850726665087734,6.540000915527358,9.917369267840865,-30.42288000309618,1.9617714275636482,1,2.8800010681152486,3.9599990844726705,3.6774997711181783,3.74499893188478,7.319999694824233,3,0.09272122132986049,-1.1599993024553572,69.5,-1.723416688986827,72.33000183105469,-1.2727371810750556,71.08999633789062,0.09272122132986049
9785,2019-01-04,68.11000061035156,68.58000183105469,66.98999786376953,67.12000274658203,8299100.0,0.028541216472487196,-1.543990820368528,-0.39285681847768933,40.770980219290514,40.29203303150812,0.6133030983589691,2.0335940570308253,1.89870779098527,0.6583087963711733,8.627391294332513,2.3600006103515767,-1.9358085134481655,-1.7529987335205135,-5.702421975909971,2.196424508868944,-3.727710354715242,0.22171288767421515,4.504801483154296,35.950411051899835,-0.9920296310489078,1.9747116211947289,1,0.9900016784667969,2.0699996948242188,1.6650009155273438,1.8549995422363281,6.9499969482421875,4,0.06445454926308192,1.4142876994885571,66.22000122070311,-1.1599993024553572,69.5,-1.723416688986827,72.33000183105469,0.06445454926308192
9786,2019-01-07,69.12999725341797,69.86000061035156,68.18000030517578,68.19000244140625,9503000.0,0.01497572506131184,-2.5000039736467747,0.9494917579241837,46.23555613505257,42.74469856300442,-0.3230948572304442,0.8683071060641225,0.9148814253728688,-0.2743470741607865,9.369289008301184,1.75,-2.1236765531015465,-0.61250190734863,-4.492946419635587,3.2679426049383267,-2.552724163492101,1.3277203487948412,3.3425087982177786,49.99994745597599,12.750173204071281,1.9402222561434777,1,-0.029994964599609375,1.0500030517578125,0.6450042724609375,0.8350028991699219,5.25,0,0.05757273998353596,-1.543990820368528,68.11000061035156,1.4142876994885571,66.22000122070311,-1.1599993024553572,69.5,0.05757273998353596
9787,2019-01-08,68.30000305175781,69.63999938964844,67.0,69.55000305175781,8905100.0,-0.012006281421038545,2.6923257501387168,-1.3297945733602798,46.623202455051604,45.68153555805242,0.7469171022590189,1.65310543376728,1.8246947749617277,0.6358547830883907,10.122776115659088,2.6399993896484375,-1.997226007554957,-1.3599964141845646,-5.291686859814689,2.57169403144556,-3.325841636999627,0.6058488086304976,4.033052878845226,51.28211577398544,10.457767102185898,1.9658452228150658,1,0.8299980163574219,1.8799972534179688,1.5824966430664062,1.6649971008300781,5.6699981689453125,1,0.0759882076151408,-2.5000039736467747,69.12999725341797,-1.543990820368528,68.11000061035156,1.4142876994885571,66.22000122070311,0.0759882076151408
9788,2019-01-09,69.44000244140625,69.84999847412111,68.80000305175781,68.93000030517578,6091000.0,0.016691059131938024,-1.7272727272727642,-0.408001708984375,48.563735581881765,46.178832267996206,0.2404633494986257,0.4179731375873246,0.7558735790038611,-0.413938884813831,10.696257733599365,1.5499954223632955,-1.7230132676527887,-0.14599723815918253,-4.033295960727614,3.7413014844092487,-2.089646599443398,1.797652123125033,2.7563923705847344,90.36701582224214,44.91917765464075,1.943649361284216,1,-0.3100013732910156,0.7399978637695312,0.8124961853027344,0.5249977111816406,5.80999755859375,2,0.04752297388163007,2.6923257501387168,68.30000305175781,-2.5000039736467747,69.12999725341797,-1.543990820368528,68.11000061035156,0.04752297388163007
9789,2019-01-10,69.08000183105469,69.44000244140625,68.44999694824219,68.68000030517578,8051200.0,-0.005184340404586374,-1.3023162974725655,0.784313432165991,50.18553302438292,46.49912534078626,0.5764268522707425,0.5908955663298485,1.2062584808490868,0.024072475999702192,11.60453229552545,0.9900054931640625,-1.2332630252785464,-0.3679981231689453,-4.111690034577933,3.375693788240042,-2.239844078873432,1.5038478325355413,2.9824650846964715,72.82236819369605,22.71672961947872,1.8718459557044926,1,0.049999237060546875,1.0999984741210938,1.4375,0.9249992370605469,5.9199981689453125,3,0.06152287040168303,-1.7272727272727642,69.44000244140625,2.6923257501387168,68.30000305175781,-2.5000039736467747,69.12999725341797,0.06152287040168303
9790,2019-01-11,69.33000183105469,69.36000061035156,68.44999694824219,68.59999847412111,6583000.0,0.0036189923765694854,1.3038040696495312,1.825001430505982,52.24163475749933,46.345824348927245,0.13704128145589323,0.09367034904234117,1.0410951975653688,-0.1546126194902797,11.963879528265164,0.910003662109375,-0.4452657521529062,0.04200172424316406,-3.4091779712946106,3.4931814197809388,-1.6835881235257233,1.7675915720120514,2.601215746381442,81.46857810524294,27.72868363900524,1.7255898477688905,1,-0.20000076293945312,0.5149993896484375,1.5324974060058594,1.0199966430664062,6.209999084472656,4,0.060724058463631714,-1.3023162974725655,69.08000183105469,-1.7272727272727642,69.44000244140625,2.6923257501387168,68.30000305175781,0.060724058463631714
9791,2019-01-14,68.26999664306639,68.80000305175781,68.12999725341797,68.41000366210939,5122900.0,-0.015289271022541517,-2.190459755499446,-0.19178955509342394,52.365184552677114,46.11934412535785,0.8436848769679699,0.891432776229081,2.1531246544290354,0.9725449986815846,12.842243960814532,1.2000045776367188,-0.38110725847081994,-0.8225032806396655,-4.017361175666096,2.372354614386765,-2.4199322281528737,0.7749256668735427,3.5325965828210144,44.56130957957926,-14.5584338831368,1.5974289475132142,1,-0.039997100830063914,1.3800048828125142,2.7450027465820455,2.0800018310547017,6.8700027465820455,0,0.09945805257655538,1.3038040696495312,69.33000183105469,-1.3023162974725655,69.08000183105469,-1.7272727272727642,69.44000244140625,0.09945805257655538
9792,2019-01-15,70.47000122070312,70.5199966430664,68.36000061035156,68.41000366210939,6306900.0,0.03222505765071215,1.0000070642921226,-14.713530597784498,61.349982787130386,48.10589807358573,-1.841567712339014,-1.4033630636669017,0.0014774942589497186,-1.1485888808487346,13.535609339602106,2.250000000000014,-0.4033961494429974,1.3920013427734403,-1.7734884512931757,4.557491136840056,-0.19074355425986766,2.9747462398067483,1.206540140666533,97.90814078949889,30.258077009888282,1.5827448970333111,1,-2.460002899169922,-0.8199996948242188,0.7524986267089844,-0.12000274658203125,5.659996032714844,1,0.055484546118698574,-2.190459755499446,68.26999664306639,1.3038040696495312,69.33000183105469,-1.3023162974725655,69.08000183105469,0.055484546118698574
9793,2019-01-16,69.81999969482422,70.76000213623047,69.73999786376953,70.5,6357300.0,-0.009223804663252122,-1.42857013106148,-0.33009762673698784,50.548839008899,49.87607205798501,-1.2755370032789983,-0.7882631091376169,0.6542725332614907,-0.43738542070985886,13.702829150439158,1.0200042724609375,-0.6158008759538376,0.7384998321533232,-2.430271516624259,3.9072711809309055,-0.8458858422354609,2.3228855065421072,1.733010839318041,64.25852866094222,-3.048914169576477,1.5843856743887899,1,-0.9449996948242188,-0.1699981689453125,1.6924991607666016,0.529998779296875,7.040000915527344,2,0.05943857840186362,1.0000070642921226,70.47000122070312,-2.190459755499446,68.26999664306639,1.3038040696495312,69.33000183105469,0.05943857840186362
9794,2019-01-17,70.5199966430664,70.97000122070312,69.76999664306639,69.87000274658203,5427800.0,0.010025736913517713,-1.8235199080888342,-0.9558729481986783,49.69290734824281,50.867397294535266,-1.454378174808454,-1.5321613258997218,-0.0360288263298969,-1.0740434547314237,13.864670778652483,1.200004577636733,-0.947270562334765,1.416497039794919,-1.7873778632617245,4.620371942851563,-0.18544041173340986,3.018434491323248,0.9119536803930117,84.15479052774383,20.11596111587157,1.6019374515283231,1,-1.5349960327148438,-0.8699951171875,0.9925022125244141,-0.1699981689453125,6.230003356933594,3,0.06707322152714035,-1.42857013106148,69.81999969482422,1.0000070642921226,70.47000122070312,-2.190459755499446,68.26999664306639,0.06707322152714035
9795,2019-01-18,71.41999816894531,71.73999786376953,70.77999877929688,70.98999786376953,9404500.0,0.012762359170750193,-1.2588254301639874,0.6615451429644584,50.89918725147307,51.3855785296931,-2.0511838223969363,-2.362703889192204,-0.9221242509977117,-1.9091406488099096,13.435503073826249,1.220001220703125,-0.826359265840523,2.1954986572265653,-1.1706017651294047,5.561599079582535,0.5124484460485803,3.8785488684045504,-5.9199981689453125,91.13574402434644,28.577265760989476,1.683050211177987,1,-2.049999237060547,-1.7699966430664062,0.19500160217285156,-1.0699996948242188,5.810005187988281,4,0.05012604204478044,-1.8235199080888342,70.5199966430664,-1.42857013106148,69.81999969482422,1.0000070642921226,70.47000122070312,0.05012604204478044
9796,2019-01-22,71.48999786376953,71.66999816894531,70.69000244140625,70.97000122070312,6541600.0,0.0009801133662679096,1.2272699687020452,1.2092936605099271,47.555285354005235,51.48914329624351,-1.9570131558546109,-2.305993314182217,-0.9954933335467899,-1.9249857013727478,12.531648765277104,0.9799957275390625,-0.18366672901765924,2.1099983215331974,-1.3770059962347858,5.597002639301181,0.3664961626491987,3.853500480417196,-5.865197906494146,92.60354428551113,32.63202557983356,1.743502158883994,1,-1.5550003051757812,-2.1999969482421875,0.1250019073486328,-1.1399993896484375,6.1300048828125,1,0.05665132428001263,-1.2588254301639874,71.41999816894531,-1.8235199080888342,70.5199966430664,-1.42857013106148,69.81999969482422,0.05665132428001263
9797,2019-01-23,69.91000366210939,71.55000305175781,69.26999664306639,70.5,10196300.0,-0.022100912699297592,-1.4384959976499745,-1.1346156667693434,51.28689218650027,51.79171625231223,-0.13926893176277133,-0.5460729142299527,0.5130559122393805,-0.2986763736868028,11.930651054812287,2.2800064086914205,0.1788061665948959,0.3980037689209155,-2.94978437950995,3.745791917351781,-1.2758903052945243,2.0718978431363553,-4.162899746704127,25.911202540248357,-33.56203042474024,1.6738940742154333,1,0.02499389648436079,-0.8100013732910298,1.7049961090087749,0.43999481201170454,8.679992675781236,2,0.07481040557252405,1.2272699687020452,71.48999786376953,-1.2588254301639874,71.41999816894531,-1.8235199080888342,70.5199966430664,0.07481040557252405
9798,2019-01-24,70.86000061035156,71.0,69.31999969482422,70.0,6437600.0,0.01358885564981116,1.9473705344594505,-1.4576372006414255,67.05883276916919,53.666527335066256,-0.9685050906957855,-1.136939764650748,-0.5136493987497062,-1.201792581779145,10.71345155013917,1.6800003051757812,0.35584858608768855,1.083000564575201,-1.7465721361240298,3.912573265274432,-0.3317857857744144,2.4977869149248164,-4.99303881597902,64.37259844076277,-1.3125611466474254,1.4147863503496123,1,-0.9250030517578125,-1.7599983215332031,0.7549991607666016,-0.5100021362304688,7.760002136230469,3,0.0743719531142164,-1.4384959976499745,69.91000366210939,1.2272699687020452,71.48999786376953,-1.2588254301639874,71.41999816894531,0.0743719531142164
9799,2019-01-25,71.1500015258789,71.7699966430664,70.79000091552734,71.2699966430664,4824100.0,0.004092589797197732,-1.3333333333333333,-0.13952910700661805,62.66667853462126,54.82486553252426,-1.0437600153888411,-1.377041531270038,-0.8730900137597644,-1.4409940773420118,10.647614019085383,0.9799957275390625,0.609436167781098,1.296501541137701,-1.5972022601214633,4.190205342396865,-0.15035035949188114,2.743353441767283,-5.165579010118421,75.20019531250014,5.516106883129595,1.4468519006295801,1,-1.2000045776367188,-2.049999237060547,0.2974987030029297,-0.8000030517578125,7.069999694824219,4,0.08025297205925996,1.9473705344594505,70.86000061035156,-1.4384959976499745,69.91000366210939,1.2272699687020452,71.48999786376953,0.08025297205925996
9800,2019-01-28,69.05000305175781,70.62999725341797,68.88999938964844,70.5199966430664,5942500.0,-0.029515086845883998,1.0591753908383783,12.25044506612411,49.69421163179872,54.52809076353777,1.1313134705581405,0.6308632697347178,1.2035255712274875,0.7009822454506889,11.316814369335408,2.2600021362304688,0.6910858081017608,-0.7244972229003963,-3.6152107845606167,2.166216338759824,-2.1698540037305065,0.7208595579297139,-2.8341575709050915,5.555688010448042,-63.866378123269364,1.445356780830113,1,1.0149955749511719,0.049999237060546875,2.299997329711914,1.2999954223632812,8.649993896484375,0,0.11151334696495963,-1.3333333333333333,71.1500015258789,1.9473705344594505,70.86000061035156,-1.4384959976499745,69.91000366210939,0.11151334696495963
9801,2019-01-29,69.69000244140625,69.94000244140625,68.80000305175781,69.08999633789061,5981600.0,0.009268636659852225,1.0727146622277708,-0.4081691968340566,55.39177445875095,53.866067615940054,0.7978244918956534,-0.12585029265274272,0.5815926024865945,0.10279723873935609,12.107400127265505,1.1399993896484375,0.7775147133196469,-0.01449813842774006,-2.838108335912864,2.8091120590573837,-1.426303237170302,1.3973069603148218,-3.251990914064976,29.966374077470633,-40.02561303484903,1.4118050987425645,1,0.5949974060058594,-0.5900001525878906,1.5099983215332031,0.6599960327148438,7.1100006103515625,1,0.10819343738532372,1.0591753908383783,69.05000305175781,-1.3333333333333333,71.1500015258789,1.9473705344594505,70.86000061035156,0.10819343738532372
9802,2019-01-30,71.68000030517578,71.80000305175781,69.69000244140625,69.91000366210939,8145000.0,0.028554997762307188,1.0995008635250803,2.949964396520938,58.15137631744505,54.71079398355627,-1.1202960363359722,-2.28415107438542,-1.36426355411011,-1.8156664488939214,12.31835216948776,2.1100006103515625,0.8500253269861986,2.007999801635748,-0.7010064774405862,4.717006080712082,0.6534966620975808,3.362502941173915,-5.028709373205501,95.99990844726562,27.404399260021606,1.3545031395381664,1,-1.3799972534179688,-2.579998016357422,-0.9900016784667969,-1.3300018310546875,4.9499969482421875,2,0.0828683372784158,1.0727146622277708,69.69000244140625,1.0591753908383783,69.05000305175781,-1.3333333333333333,71.1500015258789,0.0828683372784158
9803,2019-01-31,72.9800033569336,73.06999969482422,71.13999938964844,71.30999755859375,10421900.0,0.018136203211817525,1.086488537340762,0.9435078901882428,63.28338366758708,56.220846907927864,-2.151127512367836,-3.4889539090273303,-2.646662689286984,-3.0331352550583546,12.635244742356,1.9300003051757812,1.0508756493818083,3.134002685546875,0.050372771170145825,6.217632599923604,1.5921877283585104,4.67581764273524,-6.019789697776062,97.89235576948847,28.59920667259759,1.541814957188361,1,-2.045001983642578,-3.7250022888183594,-2.2900047302246094,-2.6300048828125,4.829994201660156,3,0.07687027573182537,1.0995008635250803,71.68000030517578,1.0727146622277708,69.69000244140625,1.0591753908383783,69.05000305175781,0.07687027573182537
9804,2019-02-01,72.36000061035156,73.23999786376953,71.97000122070312,73.0199966430664,5016500.0,-0.008495515457154657,1.309088008655907,-0.39520583304018897,60.06643908601392,57.239430445099075,-1.3887097623303504,-2.514281008725689,-2.0581291555172356,-2.339433117305134,11.823627079502195,1.2699966430664062,0.8432610892924686,2.2069999694824247,-0.5632942551917353,4.977294194156585,0.8218528571453447,3.5921470818195047,-4.911004068340702,80.18021888139886,11.91382569619158,1.3851471123370818,2,-1.3400001525878906,-2.990001678466797,-2.4449996948242188,-2.1800003051757812,5.879997253417969,4,0.08651191381188217,1.086488537340762,72.9800033569336,1.0995008635250803,71.68000030517578,1.0727146622277708,69.69000244140625,0.08651191381188217
9805,2019-02-04,72.5,72.69000244140625,71.70999908447266,72.38999938964844,5278300.0,0.001934762140237023,2.999968859963255,-0.1666685932930283,64.96816765449263,59.17419514515322,-1.519155481988335,-2.4332853600029267,-2.1802628981874363,-2.409599709297879,10.922925793118235,0.9800033569335938,0.9861682137883747,2.1274993896484347,-0.6568542656153937,4.911853044912263,0.7353225620165205,3.519676217280349,-4.4719033258132725,83.33336197223515,11.569900530422274,1.3921768276319175,2,-1.4799995422363281,-3.1300010681152344,-2.7649993896484375,-2.3199996948242188,6.120002746582031,0,0.07889656856142246,1.309088008655907,72.36000061035156,1.086488537340762,72.9800033569336,1.0995008635250803,71.68000030517578,0.07889656856142246
9806,2019-02-05,73.11000061035156,73.29000091552734,72.68000030517578,72.9000015258789,4302400.0,0.00841380152209048,1.1403541647147006,1.9090719933416562,60.52631899160525,60.200798123498224,-2.095563314655436,-2.8773490831108575,-2.717229018787208,-2.946309726192993,10.627490705032121,0.7900009155273438,1.12605153120397,2.5384998321533203,-0.43446751025797425,5.511467174564615,1.052016160947673,4.024983503358968,-4.560713817206562,94.99998940361422,25.447163096743537,1.486483671205646,2,-2.0649986267089844,-3.7150001525878906,-3.7849998474121094,-2.9300003051757812,5.870002746582031,1,0.06278205853606211,2.999968859963255,72.5,1.309088008655907,72.36000061035156,1.086488537340762,72.9800033569336,0.06278205853606211
9807,2019-02-06,73.48999786376953,73.55999755859375,72.62999725341797,72.9000015258789,4851900.0,0.005197609769465261,1.5479609539934367,2.8095186194368758,64.95518115320239,59.96705905505747,-2.1393048842895155,-3.0025301381757714,-3.0011843093728174,-3.255970548965962,9.98776136192316,0.9300003051757812,1.1907489922642753,2.6589973449707003,-0.38434435714725623,5.702339047088657,1.137326493911715,4.180668196029686,-4.371825375938656,97.10744843849506,25.774340397534587,1.5216708510589798,2,-2.30999755859375,-3.9599990844726562,-4.027496337890625,-3.30999755859375,6.370002746582031,2,0.04504021341957487,1.1403541647147006,73.11000061035156,2.999968859963255,72.5,1.309088008655907,72.36000061035156,0.04504021341957487
9808,2019-02-07,72.73999786376953,73.05999755859375,71.5,72.98999786376953,6863600.0,-0.010205470428646612,7.0,-0.4237314436455801,59.0097510165308,59.56073377526963,-1.2232168934850733,-2.100310658620927,-2.1483373670143493,-2.4637109804511823,9.19693871390566,1.9899978637695312,1.3110493932503289,1.743997573852539,-1.3393723570988953,4.8273675048039735,0.20231260837681475,3.2856825393282634,-2.9999698660318472,60.19414239578087,-9.123967084140887,1.5416849654757188,2,-1.55999755859375,-3.2099990844726562,-3.099996566772461,-2.55999755859375,6.090003967285156,3,0.05347813450494998,1.5479609539934367,73.48999786376953,1.1403541647147006,73.11000061035156,2.999968859963255,72.5,0.05347813450494998
9809,2019-02-08,73.33000183105469,73.4800033569336,72.12000274658203,72.16000366210938,6063700.0,0.008111135339736286,-1.1760009765625,-4.67999267578125,57.95172579397197,60.47823534884445,-1.6443933724616642,-2.482888966513201,-2.649084459522868,-3.0063181063139837,8.322571086920336,1.3600006103515625,1.501267408071385,2.1215015411376896,-0.991542196103012,5.234545278378391,0.5649796725173388,3.6780234097580404,-3.0551780947971565,88.83514562531481,21.35658772020257,1.5565218686203526,2,-2.1500015258789062,-3.8000030517578125,-3.690000534057617,-3.1500015258789062,6.629997253417969,4,0.06109362628764892,7.0,72.73999786376953,1.5479609539934367,73.48999786376953,1.1403541647147006,73.11000061035156,0.06109362628764892
9810,2019-02-11,73.54000091552734,73.83999633789062,73.29000091552734,73.4800033569336,4782700.0,0.002863753978303185,-1.4999653211263697,0.05128004486351839,58.43623078835862,60.81650827435641,-1.2857136069047215,-2.488922137317303,-2.7945603562867802,-3.1552426712956105,7.46448450498273,0.5499954223632812,1.3775087585394772,2.1210006713867244,-1.0263751884647547,5.268376531238204,0.5473127414609849,3.694688601312464,-2.8052528441427427,87.17966274110881,21.93412855936934,1.5736879299257431,2,-1.7750015258789062,-3.1250038146972656,-3.8999996185302734,-3.3600006103515625,6.400001525878906,0,0.06391075455167461,-1.1760009765625,73.33000183105469,7.0,72.73999786376953,1.5479609539934367,73.48999786376953,0.06391075455167461
9811,2019-02-12,75.05999755859375,75.2300033569336,73.72000122070312,73.98999786376953,7039700.0,0.02066897775555332,1.14182984963179,17.834053916581894,71.29857508866252,62.27730813782502,-2.194662152871274,-3.6618940387973993,-4.3316233918684475,-4.616521825723538,6.678740631197874,1.69000244140625,1.3763879505330294,3.301497268676755,0.1196800964598026,6.483314440893707,1.710588682568286,4.892405854785224,-3.8284097645681783,95.44220789979117,24.179285808140293,1.590908586108476,2,-1.8749961853027344,-3.944995880126953,-5.41999626159668,-4.879997253417969,5.0,1,0.047428794348271186,-1.4999653211263697,73.54000091552734,-1.1760009765625,73.33000183105469,7.0,72.73999786376953,0.047428794348271186
9812,2019-02-13,74.37999725341797,75.2699966430664,74.05999755859375,75.04000091552734,5696300.0,-0.009059423491786789,1.1607220708446866,-0.616826028364243,64.890003104686,62.45582140861379,-1.219649469323059,-2.818450789246697,-3.6908053301191615,-3.8825990738804705,6.696368763700951,1.2099990844726562,1.7364143985374625,2.42599716186524,-0.8997057867713494,5.7517001105018295,0.7631456875469524,4.088848636183528,-2.428694658068949,76.39256811314989,4.082170088327501,1.6628514743182918,2,-0.9949989318847656,-3.2449989318847656,-4.739995956420898,-4.1999969482421875,3.5900039672851562,2,0.06184466621910567,1.14182984963179,75.05999755859375,-1.4999653211263697,73.54000091552734,-1.1760009765625,73.33000183105469,0.06184466621910567
9813,2019-02-14,73.97000122070312,74.36000061035156,73.73999786376953,74.08000183105469,4864500.0,-0.005512181337113509,-1.1754202805439555,0.16666666666666666,61.80904907926459,62.64944474119719,-0.7313648556985868,-2.194098409472545,-3.351031570715037,-3.425147757846517,6.757575112800911,0.6399993896484375,1.9857198217570868,1.8085010528564425,-1.4741680381013822,5.091170143814267,0.16716650737753014,3.449835598335355,-1.3549598158106306,58.730224086650715,-12.668751116286948,1.6413345454789094,2,-0.5850028991699219,-2.2700042724609375,-4.315000534057617,-3.7900009155273438,4.260002136230469,3,0.07962686619504766,1.1607220708446866,74.37999725341797,1.14182984963179,75.05999755859375,-1.4999653211263697,73.54000091552734,0.07962686619504766
9814,2019-02-15,75.25,75.4000015258789,74.33000183105469,74.55999755859375,8083200.0,0.01730429577089998,1.1616035511166598,-6.272714662227771,77.87769636094187,64.08383681969154,-1.7414365504219234,-3.2691806507255876,-4.694918892868969,-4.653917840734664,7.094844229536991,1.4300003051757812,2.0910462752463843,2.8519996643066463,-0.6094041737178912,6.313403502331184,1.1212977452943846,4.582701583318908,-2.1039675474727204,92.89092500054238,12.619457882737393,1.7307019190122686,2,-1.7999992370605469,-3.4850006103515625,-5.594999313354492,-5.069999694824219,3.75,4,0.04757477516351738,-1.1754202805439555,73.97000122070312,1.1607220708446866,74.37999725341797,1.14182984963179,75.05999755859375,0.04757477516351738
9815,2019-02-19,75.0,75.56999969482422,74.72000122070312,75.16000366210938,4503500.0,-0.0033222591362126463,-1.3611028694951892,-0.23188854489164087,74.74370770234968,65.66354667644093,-1.228732337867271,-2.8851471950553957,-4.423730767698402,-4.391784273986929,7.844287912544896,0.8499984741210938,2.001523381480183,2.422999572753909,-1.1922996978562423,6.0382988433640605,0.6153499374488263,4.230649208058992,-1.4031737328024008,69.18918027243147,-16.724885415769563,1.8076496353050768,2,-1.4650001525878906,-3.1500015258789062,-5.344999313354492,-4.819999694824219,3.7300033569335938,1,0.06613332112630199,1.1616035511166598,75.25,-1.1754202805439555,73.97000122070312,1.1607220708446866,74.37999725341797,0.06613332112630199
9816,2019-02-20,75.54000091552734,75.56999969482422,74.5999984741211,74.83000183105469,6316700.0,0.007200012207031259,1.5194946742630666,-4.437392714094984,70.79741981735489,66.31268430579121,-1.5508799781919151,-3.274036505622476,-4.937121393354147,-4.928523306738981,8.56414415694579,0.970001220703125,2.034033517952622,2.760500335693365,-1.0470273318549062,6.568028003241636,0.8567365019192295,4.664264169467501,-1.5485399628044263,98.36072408301439,13.155589431537294,1.9037638337741336,2,-2.0050010681152344,-3.69000244140625,-6.052499771118164,-5.3600006103515625,3.9000015258789062,2,0.05824730569965464,-1.3611028694951892,75.0,1.1616035511166598,75.25,-1.1754202805439555,73.97000122070312,0.05824730569965464
9817,2019-02-21,75.13999938964844,75.47000122070312,74.66000366210938,75.11000061035156,5607000.0,-0.005295227972345495,1.34781070322866,0.0422518563093025,62.88780871517494,66.74357960564055,-0.9970638938927436,-2.5951834847349744,-4.463350561305589,-4.537771737602611,8.691132641881499,0.8799972534179688,1.984593791412152,2.0989990234375,-1.5954439519041301,5.79344199877913,0.25177753576669204,3.946220511108308,-0.8328306885052541,76.5027390749681,-6.804355068585792,1.847221487670813,2,-1.2949981689453125,-3.174999237060547,-6.19999885559082,-4.959999084472656,4.8000030517578125,3,0.06547775098362729,1.5194946742630666,75.54000091552734,-1.3611028694951892,75.0,1.1616035511166598,75.25,0.06547775098362729
9818,2019-02-22,76.12999725341797,76.44999694824219,75.3499984741211,75.3499984741211,5296600.0,0.013175377585987968,-1.8205133221174536,26.001017293997965,71.54285674425985,68.25370526678365,-1.6266834496863112,-3.3414404122930677,-5.397825116763215,-5.534230767863676,8.994794107623155,1.30999755859375,2.0233796553090855,2.8254970550537166,-0.9644846382491892,6.615478748356622,0.9305062084022637,4.7204879017051695,-1.5702623535385811,84.90564000690965,1.1533217737353425,1.8949908466514496,2,-1.2599983215332031,-3.5049972534179688,-7.299997329711914,-5.9499969482421875,3.5300064086914062,4,0.024169237273978128,1.34781070322866,75.13999938964844,1.5194946742630666,75.54000091552734,-1.3611028694951892,75.0,0.024169237273978128
9819,2019-02-25,76.86000061035156,77.05000305175781,76.23999786376953,76.38999938964844,5709600.0,0.009588905599242192,-1.1038979053960327,0.6025666105872687,73.34048351102587,69.90973334708002,-2.015219916074244,-3.8174542708221963,-6.092336520640401,-6.271944846330996,9.820284497374224,0.9200057983398438,1.9994389727221886,3.270000457763672,-0.6929418314592795,7.232942746986623,1.2885293131521962,5.2514716023751475,-2.1999969482421875,92.24481279992028,8.090872401977833,1.9814711446114763,2,-1.4749984741210938,-3.93499755859375,-7.597499847412109,-6.680000305175781,2.7600021362304688,0,0.017824651778593825,-1.8205133221174536,76.12999725341797,1.34781070322866,75.13999938964844,1.5194946742630666,75.54000091552734,0.017824651778593825
9820,2019-02-26,76.75,77.12000274658203,76.37999725341797,76.58000183105469,5295400.0,-0.001431181492038025,-1.5964771388799657,0.3616972923836115,70.5882403709061,69.8308072673293,-1.566757306662609,-3.2685940796529565,-5.969634651012711,-6.182507953602524,9.881192928990199,0.7400054931640625,2.1357902097040125,2.7750000000000057,-0.8088191258277959,6.358819125827807,0.9830904370861049,4.5669095629139065,-1.6119964599609347,85.31737621933867,2.4306538104583524,1.7919095629138992,2,-1.3199996948242188,-3.789997100830078,-7.432498931884766,-6.569999694824219,2.75,1,0.02931596091205213,-1.1038979053960327,76.86000061035156,-1.8205133221174536,76.12999725341797,1.34781070322866,75.13999938964844,0.02931596091205213
9821,2019-02-27,77.2300033569336,77.33000183105469,76.33000183105469,76.44999694824219,5706500.0,0.006254115399786153,1.040809335855696,4.588322412709811,70.91725096092796,70.50050147357841,-1.907129498867505,-3.325243381742439,-6.41981397207968,-6.675542700036658,9.944050164928498,1.0,2.2815437127324856,2.8780033111572294,-0.3793485302130222,6.135355152527481,1.2493273904721036,4.506679231842355,-1.6955999755859352,96.25473622850481,14.540313505898652,1.6286759206851256,2,-1.6950035095214844,-4.165000915527344,-7.720003128051758,-7.0500030517578125,1.3899993896484375,2,0.019422503363976995,-1.5964771388799657,76.75,-1.1038979053960327,76.86000061035156,-1.8205133221174536,76.12999725341797,0.019422503363976995
9822,2019-02-28,77.62000274658203,78.05999755859375,77.01000213623047,77.01000213623047,6762700.0,0.005049842971597274,-2.442604497586112,0.7820456390543541,78.43825082384994,72.34819055631012,-1.9994668985497839,-3.4229100076363466,-6.729064802935994,-7.048176149362604,11.096226861999577,1.0499954223632812,2.43531114650483,2.9710025787353516,-0.3432472745109436,6.285252431981647,1.3138776521121969,4.628127505358506,-1.726479675292964,83.76402359201025,-0.6447866923218584,1.6571249266231505,2,-1.4250030517578125,-4.19000244140625,-8.007503509521484,-7.44000244140625,1.3799972534179688,3,0.023447560299195702,1.040809335855696,77.2300033569336,-1.5964771388799657,76.75,-1.1038979053960327,76.86000061035156,0.023447560299195702
9823,2019-03-01,78.58999633789062,78.73999786376953,77.68000030517578,77.98999786376953,5390100.0,0.012496696173478483,1.3555461365659305,0.9836030717662656,79.35267591050439,72.51207717292817,-2.5090491025706854,-4.164588192447056,-7.572813195637167,-7.99147424026944,12.44642620161348,1.1199951171875,2.3215827776738536,3.660496520996091,0.00860452912395715,7.312388512868225,1.834550525060024,5.486442516932158,-2.2631783691406184,93.99993896484375,9.73170174024925,1.8259459959360667,3,-1.9199981689453125,-4.819995880126953,-9.07249641418457,-8.409996032714844,-0.06999969482421875,4,0.017177836447674455,-2.442604497586112,77.62000274658203,1.040809335855696,77.2300033569336,-1.5964771388799657,76.75,0.017177836447674455
9824,2019-03-04,78.62000274658203,78.97000122070312,77.47000122070312,78.83999633789062,5962800.0,0.0003818095188907744,5.249956290232854,-0.3666569179710845,78.92939941536932,72.97715402993036,-2.247050218633717,-3.901601842173548,-7.484261399108533,-7.990507563179904,13.828365238202156,1.5,2.372618042195654,3.3775028228759822,-0.4173857389925075,7.172391384744472,1.4800585419417303,5.274947103810234,-1.8105487988281226,86.74247897581134,2.7250960328070306,1.8974442809342449,3,-1.8350028991699219,-4.7350006103515625,-9.102502822875977,-8.44000244140625,0.04999542236328125,0,0.013228197395001473,1.3555461365659305,78.58999633789062,-2.442604497586112,77.62000274658203,1.040809335855696,77.2300033569336,0.013228197395001473
9825,2019-03-05,78.22000122070312,78.91000366210938,78.12999725341797,78.55999755859375,6547500.0,-0.0050877831582917254,-2.0,1.545482920062424,70.6266458966626,72.95817914985344,-1.4999982573949495,-3.215985442613615,-6.933088293509172,-7.559309104919521,15.414557481933475,0.7800064086914062,2.5101241584173266,2.6915012359619084,-1.0952871166245473,6.478289588548364,0.7981070596686806,4.584895412255136,-0.9784378183593674,71.59090252290264,-10.527690025927939,1.8933941762932291,3,-1.404998779296875,-4.334999084472656,-8.695001602172852,-8.040000915527344,0.75,1,0.017898254973542027,5.249956290232854,78.62000274658203,1.3555461365659305,78.58999633789062,-2.442604497586112,77.62000274658203,0.017898254973542027
9826,2019-03-06,77.69999694824219,78.22000122070312,77.5199966430664,78.11000061035156,4182100.0,-0.006647970651313506,1.2222195310986244,1.205906112557221,72.13330878366213,73.98545693524089,-0.7167510101977683,-2.4606369534827763,-6.244850506285232,-7.008419885462075,16.599132168269087,0.7000045776367188,2.3453082637699083,1.9419971466064396,-1.7834980913756624,5.667492384588542,0.07924952761538862,3.8047447655974906,1.2700042724609375,35.20383338328772,-45.671142205492764,1.862747618991054,3,-0.5399971008300781,-3.8149948120117188,-8.117496490478516,-7.519996643066406,0.8100051879882812,2,0.023166063352059618,-2.0,78.22000122070312,5.249956290232854,78.62000274658203,1.3555461365659305,78.58999633789062,0.023166063352059618
9827,2019-03-07,76.80000305175781,77.94999694824219,76.61000061035156,77.69000244140625,5292600.0,-0.011582933485620117,-1.1102233542790547,2.170710829921846,67.70963632926114,73.5595435557966,0.4955944220433963,-1.3702021794923098,-5.147828380015113,-6.044618726174747,17.439442956559358,1.339996337890625,2.238944376074329,0.8765029907226562,-2.716498288517599,4.469504269962911,-0.9199976488974642,2.6730036303427767,2.140998077392581,8.050948824879578,-72.50119035229126,1.7965006396201255,3,0.8049964904785156,-2.470001220703125,-7.107501983642578,-6.620002746582031,1.2099990844726562,3,0.023697911751353384,1.2222195310986244,77.69999694824219,-2.0,78.22000122070312,5.249956290232854,78.62000274658203,0.023697911751353384
9828,2019-03-08,76.62999725341797,76.68000030517578,75.86000061035156,76.3499984741211,3895400.0,-0.0022136170779221143,3.3157324124638614,-0.3146055857493099,60.02903156767139,72.08049333986831,0.8314162278466313,-0.9421283185682796,-4.723580723273017,-5.802524181592958,18.713935735873722,0.94000244140625,2.185025717613982,0.5119972229003906,-2.762424339363278,3.7864187851640594,-1.1252135582314367,2.149208004032218,2.2177638549804755,24.75872964473032,-51.99234185351534,1.6372107811318324,3,0.785003662109375,-1.5749969482421875,-6.929994583129883,-6.4499969482421875,0.8700027465820312,4,0.030927872002191936,-1.1102233542790547,76.80000305175781,1.2222195310986244,77.69999694824219,-2.0,78.22000122070312,0.030927872002191936
9829,2019-03-11,77.80999755859375,77.8499984741211,76.69999694824219,76.91999816894531,4254600.0,0.015398673462997614,1.3711341827906245,3.17858310626703,67.98971156833133,71.79176791736002,-0.22311883823617507,-1.8649043993104044,-5.761271673953132,-6.918011101505712,20.075837071899798,1.220001220703125,2.3082989040689483,1.4679977416992216,-1.6104546132863362,4.546450096684779,-0.07122843579355731,3.0072239191920005,0.8584979199218878,63.93426220076543,-13.204375308701145,1.5392261774927762,3,-0.39499664306640625,-2.5749969482421875,-7.714996337890625,-7.629997253417969,-1.4300003051757812,0,0.009124779678061357,3.3157324124638614,76.62999725341797,-1.1102233542790547,76.80000305175781,1.2222195310986244,77.69999694824219,0.009124779678061357
9830,2019-03-12,78.23999786376953,78.4800033569336,77.62999725341797,77.98999786376953,4241200.0,0.005526286064357899,1.3287487981271686,0.2808990690417817,67.53241992120928,71.4156755796135,-0.46883950873017,-2.028754120328699,-6.073591996131,-7.2702832563323625,21.44219042819376,0.850006103515625,2.28334352250684,1.6629981994628906,-1.2266139566688707,4.552610355594652,0.21819212139700994,3.1078042775287713,0.2599879226562649,90.83949459682187,15.708448127319812,1.4448060780658798,3,-0.8249969482421875,-3.0049972534179688,-8.044998168945312,-8.05999755859375,-5.3600006103515625,1,0.005495914071016461,1.3711341827906245,77.80999755859375,3.3157324124638614,76.62999725341797,-1.1102233542790547,76.80000305175781,0.005495914071016461
9831,2019-03-13,78.62000274658203,79.1500015258789,78.06999969482422,78.66999816894531,6479200.0,0.004856913256492623,1.1386129639001987,-0.199981689453125,72.65622594088225,70.77322837039488,-0.7050849963127632,-2.243397623771287,-6.343904313874688,-7.605487252031622,22.333978814056024,1.0800018310546875,2.1830477671018116,1.8650028228759794,-1.0693925445811487,4.7993981903331076,0.39780513914742244,3.3322005066045364,-2.7600021362304688,83.8906190938879,8.564066089816876,1.4671976837285623,3,-1.1150016784667969,-3.295001983642578,-8.425003051757812,-8.44000244140625,-4.700004577636719,2,0.004451773872983011,1.3287487981271686,78.23999786376953,1.3711341827906245,77.80999755859375,3.3157324124638614,76.62999725341797,0.004451773872983011
9832,2019-03-14,78.9800033569336,79.06999969482422,78.13999938964844,78.5,5734500.0,0.004578995138323272,1.8181996832626262,-9.600946131542806,70.21275674739735,69.7576817967163,-0.9519941811680184,-2.3622197601958703,-6.6277426967952096,-7.906642517077017,23.255634824096855,0.9300003051757812,2.1502824128005216,1.9950031280517635,-0.8760029895978079,4.866009245701335,0.5595000692269849,3.430506186876542,-3.054202728271491,94.83288384076135,19.862180846261083,1.4355030588247852,3,-1.4750022888183594,-3.6550025939941406,-8.760002136230469,-8.800003051757812,-4.470001220703125,3,-0.00595088884181294,1.1386129639001987,78.62000274658203,1.3287487981271686,78.23999786376953,1.3711341827906245,77.80999755859375,-0.00595088884181294
9833,2019-03-15,79.86000061035156,80.1500015258789,78.91999816894531,79.02999877929688,11989400.0,0.011142026032095798,-1.342856727653205,1.7291583883016768,70.83329801212224,68.85811497413329,-1.8247925783263952,-2.9284723517637445,-7.328548401931442,-8.688708470346171,24.600700616565724,1.2300033569335938,2.1047292657143686,2.580500411987302,-0.19508924142600392,5.356090065400608,1.192705585280649,3.9682952386939547,-3.869715963745122,91.59418751478884,18.031581715737445,1.3877948267066542,3,-1.8549995422363281,-4.034999847412109,-9.505001068115234,-9.680000305175781,-3.7600021362304688,4,-0.023165520410493134,1.8181996832626262,78.9800033569336,1.1386129639001987,78.62000274658203,1.3287487981271686,78.23999786376953,-0.023165520410493134
9834,2019-03-18,78.83000183105469,79.94999694824219,77.97000122070312,79.94999694824219,7671100.0,-0.01289755536469861,2.535722070844687,-1.349388730581855,62.80787668208203,67.9893628391799,-0.8514073649730278,-1.7038757137061253,-6.021891866758182,-7.556991585128117,25.239803833302165,1.9799957275390625,1.937680407492877,1.3715015411376896,-1.3132655757622445,4.056268658037624,0.029117982687722588,2.7138850995876567,-2.673328509277354,47.619148536793595,-23.446282681906986,1.342383558449968,3,-0.8250007629394531,-2.6949996948242188,-8.47500228881836,-8.650001525878906,-2.0800018310546875,0,-0.016871772170005683,-1.342856727653205,79.86000061035156,1.8181996832626262,78.9800033569336,1.1386129639001987,78.62000274658203,-0.016871772170005683
9835,2019-03-19,79.95999908447266,80.25,79.0199966430664,79.18000030517578,6048600.0,0.01433460899620087,-1.2363573311138853,-0.6964305177111717,65.56439223246241,67.25948322237993,-1.909426211047304,-2.5752648291445155,-6.917326265078117,-8.592516644605553,25.886695199834524,1.4199981689453125,1.6966684762573152,2.2534988403320284,-0.3911012882192182,4.898098968883275,0.9311987760564051,3.5757989046076517,-3.6435926345312595,87.28065478978999,18.600045243240828,1.32230006427562,3,-1.904998779296875,-3.1899986267089844,-9.604999542236328,-9.779998779296875,-1.8499984741210938,1,-0.04477240960536588,2.535722070844687,78.83000183105469,-1.342856727653205,79.86000061035156,1.8181996832626262,78.9800033569336,-0.04477240960536588
9836,2019-03-20,79.94000244140625,80.43000030517578,79.11000061035156,79.87000274658203,5388800.0,-0.00025008308273344326,1.5142960944595822,0.08974333894127313,63.809519484471004,66.82613690629215,-1.719045712357925,-2.3280920777253584,-6.691045523008043,-8.478003392894749,26.68198222893754,1.3199996948242188,1.4556119745387264,2.0135021209716797,-0.6041659369762868,4.631170178919646,0.7046680919976893,3.32233614994567,-3.3875803784613367,80.08138023862026,12.758951585310257,1.308834028973985,3,-1.7950019836425781,-2.865001678466797,-8.850004196166992,-9.760002136230469,-1.3800048828125,2,-0.08831629937918839,-1.2363573311138853,79.95999908447266,2.535722070844687,78.83000183105469,-1.342856727653205,79.86000061035156,-0.08831629937918839
9837,2019-03-21,80.05999755859375,80.48999786376953,79.31999969482422,79.44999694824219,5899100.0,0.001501064717573053,-1.6896660586502035,8.71433242506812,59.73510348688452,66.79347823064916,-1.4840428706121003,-2.171951389064077,-6.572351768606126,-8.475798175844204,27.53105333527418,1.1699981689453125,1.3622798988904634,1.8874973297119197,-0.5458148042645092,4.320809463688349,0.6708412627236982,3.1041533967001413,-3.1973692362703616,82.93647309575206,18.204171837037592,1.2166560669882167,3,-1.4650001525878906,-2.9449996948242188,-7.909996032714844,-9.724994659423828,-1.7900009155273438,3,-0.07669247535455814,1.5142960944595822,79.94000244140625,-1.2363573311138853,79.95999908447266,2.535722070844687,78.83000183105469,-0.07669247535455814
9838,2019-03-22,77.97000122070312,80.0,77.69000244140625,79.80999755859375,7532900.0,-0.026105375988314417,1.0810777373015328,-3.0163844210420994,46.61809573031459,64.41885424864729,0.9119206251026242,0.06636386247936343,-4.299782462082391,-6.286170078881526,27.464269249714867,2.3699951171875,1.2474951852780691,-0.2944992065429659,-2.534080672846514,1.9450822597605821,-1.41428993969474,0.8252915266088081,-0.744635944235128,9.999972752117841,-49.80226294853922,1.1197907331517734,3,1.089996337890625,-0.8550033569335938,-5.710002899169922,-7.615001678466797,1.589996337890625,4,-0.044376029630661784,-1.6896660586502035,80.05999755859375,1.5142960944595822,79.94000244140625,-1.2363573311138853,79.95999908447266,-0.044376029630661784
9839,2019-03-25,78.2300033569336,78.66999816894531,77.62000274658203,77.80999755859375,3844500.0,0.0033346432238021695,-1.6250035762991504,-0.22826447514636858,50.0528096251282,62.4766753268605,0.8021124014985475,-0.09037199549561592,-4.358820451757623,-6.433159409001675,27.096470050844324,1.0499954223632812,1.2416103125072055,-0.10299720764160725,-2.2433080247609354,2.037313609477721,-1.1731526162012784,0.9671582009180639,-0.6781748217354391,21.25441282803794,-35.52586440279258,1.0701554085596654,3,0.8249969482421875,-0.8200035095214844,-5.687505722045898,-7.875003814697266,0.5099945068359375,0,-0.027227467613597067,1.0810777373015328,77.97000122070312,-1.6896660586502035,80.05999755859375,1.5142960944595822,79.94000244140625,-0.027227467613597067
9840,2019-03-26,79.0,79.51000213623047,78.68000030517578,78.88999938964844,3596400.0,0.009842727981912658,-2.132089595209305,0.26190259940782185,56.68726815476704,60.702346683958815,0.16903518660504346,-0.7200803557794018,-4.922821554917817,-7.089627907431947,26.851559470864128,1.279998779296875,1.3723535066697394,0.5544994354248018,-1.4688012462562625,2.577800117105866,-0.45715090541573034,1.566149776265334,-1.3799972534179688,48.083609799668245,-10.953948570425666,1.0116503408405328,3,0.05500030517578125,-1.4550018310546875,-6.392499923706055,-8.579998016357422,-0.220001220703125,1,-0.02848101265822789,-1.6250035762991504,78.2300033569336,1.0810777373015328,77.97000122070312,-1.6896660586502035,80.05999755859375,-0.02848101265822789
9841,2019-03-27,78.7300033569336,79.30999755859375,77.88999938964844,79.0,4101900.0,-0.0034176790261570833,2.1910366642949604,-2.454501317797198,60.616076471975575,59.636048875578616,0.5098975120404248,-0.3498843470866575,-4.411547211121189,-6.7175379484911275,26.27955421369054,1.4199981689453125,1.3328612418306989,0.20950279235839275,-1.7337067181060775,2.152712302822863,-0.7621019628738424,1.1811075475906279,1.7599945068359375,38.67604525541236,-25.703442541254873,0.9716047552322365,3,0.3249969482421875,-1.1850051879882812,-6.037504196166992,-8.22500228881836,-0.04000091552734375,2,-0.007875050427359476,-2.132089595209305,79.0,-1.6250035762991504,78.2300033569336,1.0810777373015328,77.97000122070312,-0.007875050427359476
9842,2019-03-28,79.44000244140625,79.66000366210938,78.72000122070312,79.16000366210938,5675900.0,0.009018151329852842,1.6111134658585173,-1.0370454095905508,64.58987768386044,58.942335505771744,-0.14302981701324313,-0.9660736367429621,-4.937967293945036,-7.335287794324358,25.40985520894692,0.94000244140625,1.2904959735501649,0.8285018920898466,-1.1075966071571486,2.7646003913368418,-0.1395473575336439,1.796551141713337,0.9979954528808577,76.47066366192126,6.786973034556439,0.9680492496234958,3,-0.38500213623046875,-1.8650016784667969,-6.747503280639648,-8.935001373291016,-0.37000274658203125,3,-0.011077603924566581,2.1910366642949604,78.7300033569336,-2.132089595209305,79.0,-1.6250035762991504,78.2300033569336,-0.011077603924566581
9843,2019-03-29,79.94000244140625,79.98999786376953,79.11000061035156,79.86000061035156,5891200.0,0.0062940582154285,8.77814513394371,0.28572207084468665,61.899492963893714,58.8414039815286,-0.7045825151928113,-1.4332313672619819,-5.2238385493738235,-7.758514782922248,24.26410455876227,0.8799972534179688,1.1868107238803134,1.2610015869140625,-0.7640310530535004,3.2860342268816254,0.24848526693027395,2.273517906897851,0.44703548278808114,97.89048416173061,26.344378487453767,1.0125163199837848,3,-0.8850021362304688,-2.0200042724609375,-7.035001754760742,-9.435001373291016,-3.029998779296875,4,-0.0208907398966357,1.6111134658585173,79.44000244140625,2.1910366642949604,78.7300033569336,-2.132089595209305,79.0,-0.0208907398966357
9844,2019-04-01,79.66000366210938,80.73999786376953,79.20999908447266,80.66999816894531,4842000.0,-0.0035026115930144597,1.660881564631266,-12.624642380316613,58.06823295021548,58.00849739461228,-0.3290719199379595,-1.1292190695596673,-4.751116211319044,-7.403230457257706,23.110439907030727,1.529998779296875,1.0887957312062753,0.9290027618408203,-1.1425286982420744,3.000534221923715,-0.10676296820062703,1.9647684918822677,-1.7700042724609375,62.10544631981904,-6.71100538609555,1.035765730041451,4,-0.48000335693359375,-1.3600044250488281,-5.912504196166992,-8.715003967285156,-3.44000244140625,0,-0.001255411736356682,8.77814513394371,79.94000244140625,1.6111134658585173,79.44000244140625,2.1910366642949604,78.7300033569336,-0.001255411736356682
9845,2019-04-02,79.62000274658203,79.83000183105469,79.06999969482422,79.83000183105469,3717900.0,-0.0005021455396488905,6.238147138964577,0.20792101645238778,55.91018211397951,57.13079324233545,-0.38260651488066344,-1.0318597777094283,-4.54389718705707,-7.290605666015566,21.852787577641102,0.7600021362304688,0.9090063849693735,0.8190017700195256,-1.2743262626971301,2.9123298027361813,-0.22766224633879517,1.8656657863778463,-1.6730033874511747,60.70190467267202,-5.951329818602424,1.0466640163583267,4,-0.44000244140625,-1.3200035095214844,-5.465000152587891,-8.375,-3.2000045776367188,1,-0.011052560317203475,1.660881564631266,79.66000366210938,8.77814513394371,79.94000244140625,1.6111134658585173,79.44000244140625,-0.011052560317203475
9846,2019-04-03,79.5,80.0,79.1500015258789,79.97000122070312,3973700.0,-0.0015071934494147454,2.2075487994472276,2.23811080835604,53.163004949838,56.400560071552505,-0.37054900098900134,-0.8117077263360102,-4.256879743616409,-7.107040831804923,21.14667318835112,0.8499984741210938,0.856088478041471,0.6089988708496037,-1.4393121106136988,2.657309852312906,-0.41515661988204045,1.6331543615812478,-1.4971406707763748,38.613865125677485,-23.463803127376742,1.0241554907316492,4,-0.31999969482421875,-1.2000007629394531,-5.304998397827148,-8.21999740600586,-3.0500030517578125,2,-0.009056619128341215,6.238147138964577,79.62000274658203,1.660881564631266,79.66000366210938,8.77814513394371,79.94000244140625,-0.009056619128341215
9847,2019-04-04,78.62000274658203,79.51000213623047,78.0,79.47000122070312,4671200.0,-0.011069147841735405,2.2473153564074586,1.8085026946302187,42.45741403682353,55.93826210560905,0.31704461201373135,0.22306719044175338,-3.165714228648781,-6.192542760640379,20.870428105492035,1.5100021362304688,0.6506772675072909,-0.36199836730956747,-2.1663522906940926,1.4423555560749577,-1.26417532900183,0.5401785943826951,2.1199951171875,22.627855108217755,-34.24077374659906,0.9021769616922627,4,0.55999755859375,-0.3200035095214844,-4.320001602172852,-7.2350006103515625,-3.1200027465820312,3,0.0008903547745966467,2.2075487994472276,79.5,6.238147138964577,79.62000274658203,1.660881564631266,79.66000366210938,0.0008903547745966467
9848,2019-04-05,79.0,79.36000061035156,78.38999938964844,78.9000015258789,3434500.0,0.0048333406276113156,1.3658575163520315,-0.11764547486334384,51.1228447146376,56.05715489333232,0.11009530513109667,0.031334938424009806,-3.3563997137884485,-6.542824145499026,21.18565802467525,0.970001220703125,0.46749385947771316,-0.10050125122070597,-1.5259908833147051,1.3249883808732932,-0.8132460672677126,0.6122435648263007,1.685197906494139,36.49637881922497,-20.65235908339414,0.7127448160470008,4,0.3149986267089844,-0.7000007629394531,-4.1875,-7.25,-2.970001220703125,4,0.0008860720863825833,2.2473153564074586,78.62000274658203,2.2075487994472276,79.5,6.238147138964577,79.62000274658203,0.0008860720863825833
9849,2019-04-08,78.5199966430664,78.91000366210938,77.94999694824219,78.91000366210938,5178900.0,-0.006075991859918917,3.923022750836284,-3.900129701686122,39.595332386639264,54.1580509190959,0.7102505989476242,0.5979122019540171,-2.698108097593547,-6.032880048697351,20.73412452477747,1.0500030517578125,0.3022947933919937,-0.616004562377924,-1.9377640888499315,0.7057549640940834,-1.2768843256139206,0.04487520085807262,2.1114973052978456,27.80482177016576,-24.477712895856953,0.6608797632360034,4,0.7950019836425781,-0.21999740600585938,-3.299997329711914,-6.429996490478516,-2.0099945068359375,0,-0.020504241591803418,1.3658575163520315,79.0,2.2473153564074586,78.62000274658203,2.2075487994472276,79.5,-0.020504241591803418
9850,2019-04-09,78.66999816894531,78.95999908447266,78.05999755859375,78.23999786376953,4836700.0,0.0019103608289845475,-1.2784822351202836,-1.1025450419609146,40.99286190447332,51.977693744928985,0.5682758106053996,0.5078127862175847,-2.596702830572667,-6.116157823596652,19.94787749805498,0.9000015258789062,0.42668449025377697,-0.4875030517578125,-1.7610039038438998,0.7859978003282748,-1.1242534778008633,0.14924737428523827,1.85423589941405,35.12195848126893,-13.080580971320593,0.636750426043046,4,0.6749992370605469,-0.3699989318847656,-3.3349971771240234,-6.464996337890625,-2.0699996948242188,1,-0.03114271012159897,3.923022750836284,78.5199966430664,1.3658575163520315,79.0,2.2473153564074586,78.62000274658203,-0.03114271012159897
9851,2019-04-10,78.97000122070312,79.41999816894531,78.55999755859375,78.72000122070312,5604600.0,0.0038134366180300194,-2.0175072277545776,0.5813949362147585,42.46198491004063,49.51903899228234,0.341845288305322,0.24809514209927386,-2.657261814130578,-6.329930384305783,18.913765200215792,0.8600006103515625,0.5082605212228231,-0.2049999237060547,-1.4568362750401747,1.0468364276280653,-0.8309180993731076,0.4209182519609982,1.4512633628515488,65.38467181486064,20.68446974843806,0.625918175667058,4,0.3749961853027344,-0.6700019836425781,-3.6199989318847656,-6.7649993896484375,-3.0,2,-0.03229078146562436,-1.2784822351202836,78.66999816894531,3.923022750836284,78.5199966430664,1.3658575163520315,79.0,-0.03229078146562436
9852,2019-04-11,78.51000213623047,79.2300033569336,78.3499984741211,79.19000244140625,4432100.0,-0.005824985150843065,1.3157958138834513,-2.720001220703125,54.82143805951746,48.732588447351645,0.7331490849770148,0.7073433831753988,-2.0223804671430514,-5.784222972728941,17.7593492651636,0.8800048828125,0.44439836993549875,-0.6414989471435604,-1.9259691165427029,0.6429712222555821,-1.2837340318431387,0.0007361375560179795,1.8124117419117027,38.09555938466649,-10.539838000247698,0.6422350846995742,4,0.8349952697753906,-0.21000289916992188,-2.9875011444091797,-6.305000305175781,-2.7400054931640625,3,-0.026238761074210193,-2.0175072277545776,78.97000122070312,-1.2784822351202836,78.66999816894531,3.923022750836284,78.5199966430664,-0.026238761074210193
9853,2019-04-12,78.01000213623047,78.8499984741211,77.81999969482422,78.37000274658203,5482000.0,-0.006368615289710444,-1.7837598201950635,0.529412424687812,48.11642672380007,47.626832199972156,1.0399497464785554,1.119012159738901,-1.391611950712985,-5.221628624808744,15.877909849036673,1.029998779296875,0.34657963942464676,-1.0489990234375028,-2.3840941886047915,0.2860961417297858,-1.7165466060211543,-0.3814514408538514,2.2175150647156983,11.875163912929452,-38.562142502724214,0.6675475825836458,4,0.8999977111816406,0.2899971008300781,-2.042501449584961,-5.805000305175781,-1.9800033569335938,4,-0.032175388636026425,1.3157958138834513,78.51000213623047,-2.0175072277545776,78.97000122070312,-1.2784822351202836,78.66999816894531,-0.032175388636026425
9854,2019-04-15,77.5,78.45999908447266,77.45999908447266,78.11000061035156,6095100.0,-0.006537650586649679,-1.8985404688191065,1.6944432670707412,36.559144195509326,45.47671687569769,1.3536884927433164,1.606638196176334,-0.7340838042795497,-4.672279233861417,14.775998539317758,1.0,0.11956094547741714,-1.4925010681152315,-2.997326597786355,0.01232446155589173,-2.244913832950786,-0.740088303279677,2.583066150578844,2.0408639904087567,-46.68266331631464,0.7524127648355583,4,1.2299995422363281,1.2199974060058594,-1.2649993896484375,-5.2949981689453125,-1.2399978637695312,0,-0.01896775768649195,-1.7837598201950635,78.01000213623047,1.3157958138834513,78.51000213623047,-2.0175072277545776,78.97000122070312,-0.01896775768649195
9855,2019-04-16,76.37999725341797,78.69999694824219,76.05999755859375,77.94000244140625,6227800.0,-0.01445164834299395,-1.3999944513609772,2.5573829952222527,31.726258136626512,43.09485611867419,2.1967786924012103,2.5767982777621796,0.5189588002083099,-3.4950918097106864,13.824427544074608,2.6399993896484375,-0.1492002091212754,-2.4335037231445256,-4.269097848658191,-0.5979095976308599,-3.3513007859013584,-1.5157066603876928,3.493223531872374,9.523798711177516,-38.79886597356578,0.9177970627568361,4,1.4050025939941406,2.020000457763672,-0.054996490478515625,-4.174995422363281,-0.75,1,0.0017020802237157628,-1.8985404688191065,77.5,-1.7837598201950635,78.01000213623047,1.3157958138834513,78.51000213623047,0.0017020802237157628
9856,2019-04-17,72.87999725341797,76.29000091552734,72.36000061035156,76.18000030517578,11212400.0,-0.04582351565669085,1.2329520085657188,2.1153795366625423,14.425168702962807,39.980162192689654,5.206496706202728,5.8191099182944015,4.094406194444986,0.06595252245328709,13.373316716245492,4.019996643066406,-0.46587223493487784,-5.580503463745117,-8.741114821636415,-2.419892105853819,-7.160809142690766,-4.000197784799468,6.611901209202713,7.569089303859672,-35.65663658348117,1.580305678945651,4,3.0100021362304688,3.670001983642578,3.4450035095214844,-0.6449966430664062,4.100006103515625,2,0.051042828771905135,-1.3999944513609772,76.37999725341797,-1.8985404688191065,77.5,-1.7837598201950635,78.01000213623047,0.051042828771905135
9857,2019-04-18,73.91999816894531,74.9000015258789,72.75,73.63999938964844,9712200.0,0.014270046030751882,-1.0873825960712276,-0.08484803647309601,19.15984503589563,36.428717783940556,3.8327419735037296,4.527666152284894,3.131242815012925,-0.8978742028733109,12.866866787334216,2.1500015258789062,-0.7609912703112087,-4.233502578735354,-7.893319898266924,-0.5736852592037849,-6.063411238501132,-2.4035939189695767,4.779998779296875,24.036950263149542,-11.767022944739182,1.8299086597657839,4,1.970001220703125,2.6300010681152344,2.4950027465820312,-1.5949974060058594,1.7900009155273438,3,0.02773272595424725,1.2329520085657188,72.87999725341797,-1.3999944513609772,76.37999725341797,-1.8985404688191065,77.5,0.02773272595424725
9858,2019-04-22,74.51000213623047,74.5999984741211,73.0,73.12999725341797,5810700.0,0.007981655599296644,1.0512833052936343,4.928610354223434,24.42902741653326,34.74357278726211,2.837216232232791,3.8632266366452797,2.650694945838751,-1.4007936270202777,13.694589183459327,1.5999984741210938,-1.0341687032933464,-3.470498657226557,-7.47748147622066,0.5364841617675467,-5.4739900667236014,-1.4670072477295122,3.429195251464847,33.91171557985839,1.3754357799175736,2.0034914094970486,4,1.3799972534179688,2.039997100830078,1.904998779296875,-2.1850013732910156,1.1599960327148438,0,0.016910407605843725,-1.0873825960712276,73.91999816894531,1.2329520085657188,72.87999725341797,-1.3999944513609772,76.37999725341797,0.016910407605843725
9859,2019-04-23,76.0999984741211,76.41000366210938,74.43000030517578,74.62999725341797,6823500.0,0.02133936776680745,-1.1176561786017365,1.0652145068553738,34.85369565702686,34.0614432042125,0.9698311348828383,2.2192562062512025,1.1718668487081487,-2.904752526530615,14.103184409603447,1.9800033569335938,-1.1164810429813343,-1.7740020751953125,-5.865399214880043,2.3173950644894177,-3.8197006450376847,0.2716964946470597,1.1696953002929718,58.99053665721616,28.777046887774294,2.0456985698423673,4,-0.20999908447265625,0.4500007629394531,0.81500244140625,-3.2749977111816406,0.4199981689453125,1,-0.0009198383209958472,1.0512833052936343,74.51000213623047,-1.0873825960712276,73.91999816894531,1.2329520085657188,72.87999725341797,-0.0009198383209958472
9860,2019-04-24,76.75,76.87000274658203,75.66999816894531,76.05000305175781,6238400.0,0.008541413126308406,1.5531945977533927,0.4761880047333347,38.683136099504814,33.64157111415297,0.021050096260950113,1.4672754801450907,0.6361087524979752,-3.478433876012687,13.915129849187219,1.2000045776367188,-1.3165015980389256,-1.011500549316409,-5.096264218480172,3.073263119847354,-3.0538823838982836,1.0308812852654654,-4.3899993896484375,97.33918648024563,65.37149987037922,2.0423818345818785,4,-0.9549980163574219,-0.20000076293945312,0.32000160217285156,-3.924999237060547,-0.6200027465820312,2,-0.006384336987225181,-1.1176561786017365,76.0999984741211,1.0512833052936343,74.51000213623047,-1.0873825960712276,73.91999816894531,-0.006384336987225181
9861,2019-04-25,78.11000061035156,78.18000030517578,76.37000274658203,76.62000274658203,6011700.0,0.017719877659303718,1.2208596423071703,2.1285776566757493,47.98099116791236,32.88152145953018,-1.64696673631029,0.06160263023954826,-0.6404911820828261,-4.803248703129142,14.021589031211967,1.80999755859375,-1.363478664409513,0.37950019836425497,-3.683668957285491,4.442669354014001,-1.652084379460618,2.411084776189128,-5.659799957275396,98.71087125432578,62.85347014702484,2.031584577824872,4,-2.5050010681152344,-1.5600013732910156,-0.6975002288818359,-5.2350006103515625,-2.4000015258789062,3,-0.03175013874734156,1.5531945977533927,76.75,-1.1176561786017365,76.0999984741211,1.0512833052936343,74.51000213623047,-0.03175013874734156
9862,2019-04-26,78.55999755859375,78.56999969482422,77.52999877929688,78.45999908447266,4286500.0,0.005761067017358901,16.33295187233772,0.06711316610086177,48.26770858864748,32.898330555624334,-2.334638176964461,-0.482437204832209,-0.9782171132482347,-5.221951823637497,13.834797903249765,1.0400009155273438,-1.4315819584488594,0.873497390747076,-3.1303515453120525,4.8773463268062045,-1.1284270772824812,2.875421858776633,-5.880604919433594,99.82042842408478,61.398268166223005,2.0019244680295616,4,-3.029998779296875,-2.009998321533203,-0.9499969482421875,-4.849998474121094,-1.0999984741210938,4,-0.0201119431105089,1.2208596423071703,78.11000061035156,1.5531945977533927,76.75,-1.1176561786017365,76.0999984741211,-0.0201119431105089
9863,2019-04-29,78.2699966430664,78.62999725341797,77.58000183105469,78.55999755859375,4355000.0,-0.003691457797093789,3.883696172885506,-2.9000534065766383,49.00080014051249,34.280736771735796,-2.239372540173761,-0.3414712597689089,-0.5637828117033337,-4.914639782541826,13.423761527759016,1.0499954223632812,-1.5542058338392906,0.6669967651367159,-3.20650510783355,4.540498638106982,-1.26975417134841,2.6037477016218418,-5.237167580566407,91.42855066829911,49.52920803682807,1.9367509364851307,4,-2.7399978637695312,-1.7199974060058594,-0.41499900817871094,-4.524997711181641,0.42000579833984375,0,-0.032707265470676705,16.33295187233772,78.55999755859375,1.2208596423071703,78.11000061035156,1.5531945977533927,76.75,-0.032707265470676705
9864,2019-04-30,79.55999755859375,79.69000244140625,77.93000030517578,78.2699966430664,5514100.0,0.016481422906022614,1.2709548490620832,-4.448264975928021,53.260068837772906,36.673382405196506,-3.5832499728012976,-1.7279409621684465,-1.753059370658903,-6.183165204533211,12.684248720422431,1.7600021362304688,-1.7272859512265768,1.9619979858398438,-1.9005660630926542,5.824562034772342,0.030715961373601885,3.8932800103060856,-6.079395040820316,96.76605112827617,51.778341761368644,1.9312820244662479,4,-3.5349960327148438,-3.009998321533203,-1.4724998474121094,-5.814998626708984,0.529998779296875,1,-0.04889391036976287,3.883696172885506,78.2699966430664,16.33295187233772,78.55999755859375,1.2208596423071703,78.11000061035156,-0.04889391036976287
9865,2019-05-01,78.73999786376953,79.47000122070312,78.29000091552734,79.3499984741211,6702300.0,-0.010306683257755411,1.776451369690877,-0.47286835459508053,49.18841473953193,40.53596529814864,-2.674535004404646,-1.0300611169009812,-0.8317275890483131,-5.302011302583139,12.024084186984327,1.2699966430664062,-1.8475679671188487,1.1859985351562443,-2.598849309509177,4.9708463798216656,-0.7064253871764663,3.078422457488955,-4.638455353632821,71.38540165778485,27.780729039660116,1.892423922332712,5,-2.5199966430664062,-2.1899986267089844,-0.5074977874755859,-4.430000305175781,2.0,2,-0.028194072655983726,1.2709548490620832,79.55999755859375,3.883696172885506,78.2699966430664,16.33295187233772,78.55999755859375,-0.028194072655983726
9866,2019-05-02,78.77999877929688,78.87000274658203,77.91000366210938,78.41999816894531,5112200.0,0.0005080126570049526,2.5554959027974005,-0.5901643444980864,50.98180543001741,44.07173867527328,-1.999920970956282,-1.1876603910389179,-0.7852508624473415,-5.280643258590416,11.134498376933536,0.9599990844726562,-1.8559791780301396,1.2619995117187557,-2.4580552045362793,4.982054227973791,-0.5980278464087547,3.122026869846266,-4.119610276033214,57.8702722558951,13.00822346521592,1.8600273581275142,5,-2.43499755859375,-2.229999542236328,-0.4799995422363281,-4.470001220703125,2.4899978637695312,3,-0.033637999072618885,1.776451369690877,78.73999786376953,1.2709548490620832,79.55999755859375,3.883696172885506,78.2699966430664,-0.033637999072618885
9867,2019-05-03,78.69000244140625,79.12999725341797,78.26000213623047,78.83000183105469,5452700.0,-0.001142375466934853,1.3513691850874299,-0.38888653414148266,52.548726023033446,47.19614963155108,-1.2987173878485265,-1.1511721602554417,-0.5951444484600472,-5.103790425881499,11.219743152968089,0.8699951171875,-1.7260273489275733,1.1685031890869197,-2.556046051334448,4.893052429508288,-0.6937714311237642,3.0307778092976037,-3.5266525443283285,52.606648780381974,3.424426056149784,1.8622746202106866,5,-1.6300010681152344,-2.140003204345703,-0.3900032043457031,-4.3800048828125,2.4300003051757812,4,-0.03787016475380778,2.5554959027974005,78.77999877929688,1.776451369690877,78.73999786376953,1.2709548490620832,79.55999755859375,-0.03787016475380778
9868,2019-05-06,79.06999969482422,79.16999816894531,77.3499984741211,77.41999816894531,4006700.0,0.004829041067839768,-1.0335181720150541,-11.785776566757493,55.9424670841561,49.539346456787655,-1.077127010887608,-1.6081046891335689,-0.9004674446133691,-5.40932788845214,11.233683920635785,1.8199996948242188,-1.0287368995371935,1.5450004577636776,-2.1855254716383143,5.2755263871656695,-0.3202625069373255,3.4102634224646806,-3.4539845433134673,73.50420105050716,17.60052571224351,1.865262964700999,5,-1.3899993896484375,-2.520000457763672,-0.7549991607666016,-4.760002136230469,2.8799972534179688,0,-0.020361712616231986,1.3513691850874299,78.69000244140625,2.5554959027974005,78.77999877929688,1.776451369690877,78.73999786376953,-0.020361712616231986
9869,2019-05-07,76.91000366210938,78.87000274658203,76.19999694824219,78.5,5322500.0,-0.027317516644131623,1.291848669604909,-0.9636332530321036,51.859672605105004,51.00340606852101,1.3520320585719503,0.4480627252776799,1.287109333546283,-3.2013661535315805,11.848749513760481,2.8700027465820312,-0.4416191110245222,-0.5344959259033146,-4.244042882822157,3.1750510310155278,-2.389269404362736,1.3202775525561066,-0.8865897816090751,21.71271517430927,-38.402960258622485,1.8547734784594185,5,1.0349960327148438,-0.3600044250488281,1.5774955749511719,-2.485004425048828,5.379997253417969,1,0.023143917495011213,-1.0335181720150541,79.06999969482422,1.3513691850874299,78.69000244140625,2.5554959027974005,78.77999877929688,0.023143917495011213
9870,2019-05-08,76.22000122070312,76.97000122070312,76.13999938964844,76.93000030517578,4362800.0,-0.008971556475769416,1.1012680232165104,0.4465413331797854,64.5979260575286,52.84973216736726,2.1891616998359495,0.9961812095218079,2.000789477964389,-2.4779407547736128,12.471710810091965,0.8300018310546875,0.0735937430478657,-1.1019985198974638,-4.802949569756166,2.598952529961238,-2.9524740448268147,0.7484770050318872,3.470001220703125,2.6403255209644767,-61.473320214468934,1.8504755249293512,5,1.6949996948242188,-0.04000091552734375,2.519998550415039,-1.4500007629394531,6.0,2,0.0507740101706573,1.291848669604909,76.91000366210938,-1.0335181720150541,79.06999969482422,1.3513691850874299,78.69000244140625,0.0507740101706573
9871,2019-05-09,76.41999816894531,76.4800033569336,74.87999725341797,75.66000366210938,3736700.0,0.002623943125677375,2.6363573311138855,-1.0704161786355186,61.79246301539843,54.35248265922848,1.9268570348594949,0.6275226319057765,1.8118080873418734,-2.637423979013562,13.025867029435839,1.600006103515625,0.4046958317191951,-0.7745014190673771,-4.411547816975215,2.862544978840461,-2.593024618021289,1.0440217798865348,3.1990042114257875,35.89744957753793,-31.910633620565733,1.8185231989539175,5,0.8650016784667969,-0.23999786376953125,2.3200016021728516,-1.6499977111816406,5.6300048828125,3,0.05652970162697191,1.1012680232165104,76.22000122070312,1.291848669604909,76.91000366210938,-1.0335181720150541,79.06999969482422,0.05652970162697191
9872,2019-05-10,76.44999694824219,76.66000366210938,74.54000091552734,76.20999908447266,3993500.0,0.00039255142653304986,5.42414084083737,0.31578894532896984,59.66134254738552,55.53698737110326,1.7501230430554529,0.45880352380996214,1.7808278014843637,-2.6036499675931566,13.855683879435235,2.1200027465820312,0.6594902740549458,-0.6415023803710938,-4.238140050987738,2.9551352902455506,-2.439821215679416,1.1568164549372284,2.979445227050789,41.25263856916635,-29.569010224311185,1.7983188353083228,5,0.6650047302246094,-0.42499542236328125,2.2900028228759766,-1.6799964904785156,6.970001220703125,4,0.06304774214821007,2.6363573311138855,76.41999816894531,1.1012680232165104,76.22000122070312,1.291848669604909,76.91000366210938,0.06304774214821007
9873,2019-05-13,75.5,75.79000091552734,74.95999908447266,75.16999816894531,5166700.0,-0.012426383076056258,-1.2133382161458333,1.375019868391773,46.808514092080436,54.82014795491521,2.532158262940385,1.2765660585756535,2.687513382224637,-1.5786301262569111,15.185797771254943,1.4899978637695312,0.6558097604352753,-1.4659992218017521,-5.102633848956529,2.170635405353025,-3.2843165353791477,0.35231809177564344,3.6360756997070354,22.170870173484957,-48.07580006636243,1.8183173135773911,5,1.5050010681152344,0.5250015258789062,3.239999771118164,-0.7299995422363281,8.830001831054688,0,0.0744371224712852,5.42414084083737,76.44999694824219,2.6363573311138855,76.41999816894531,1.1012680232165104,76.22000122070312,0.0744371224712852
9874,2019-05-14,76.02999877929688,76.7699966430664,75.62999725341797,75.63999938964844,5319300.0,0.007019851381415476,-4.560922962411611,1.181809774818514,46.120676189176436,54.47928811598682,1.6190288722581556,0.6648806016357156,2.1185015367372273,-2.0350316365005625,16.123063299139723,1.2699966430664062,0.6187760641384727,-0.8625003814697294,-4.513085742521909,2.7880849795824503,-2.6877930619958192,0.9627922990563604,2.8303124333593814,61.31677681669048,-5.275554347268496,1.8252926805260894,5,0.8250007629394531,-0.00499725341796875,2.7775001525878906,-1.2599983215332031,8.910003662109375,1,0.07786397821904667,-1.2133382161458333,75.5,5.42414084083737,76.44999694824219,2.6363573311138855,76.41999816894531,0.07786397821904667
9875,2019-05-15,76.51000213623047,77.0199966430664,75.22000122070312,75.5,4385500.0,0.006313341636726477,-1.2929882448987526,2.589753120231621,40.47618398859949,53.31199684471816,0.8822084908869385,0.20566059163603256,1.6171536472768935,-2.4206548044086276,16.168772189497044,1.7999954223632812,0.5947734663776885,-0.38899726867676065,-4.036201669665942,3.258207132312421,-2.2125994691713515,1.4346049318178302,2.091090458598046,79.43566994197958,16.20774379017044,1.8236022004945895,5,0.3449974060058594,-0.4850006103515625,2.297496795654297,-1.7400016784667969,8.489997863769531,2,0.07554566223910508,-4.560922962411611,76.02999877929688,-1.2133382161458333,75.5,5.42414084083737,76.44999694824219,0.07554566223910508
9876,2019-05-16,76.5999984741211,77.37000274658203,76.16999816894531,76.5199966430664,6098100.0,0.0011762689240339963,-2.076939629875973,0.07920956618296911,37.81092922205658,51.67446386683184,0.5033966721728405,0.4307306679324512,1.5231823208528255,-2.4048897865766037,14.281482671105694,1.2000045776367188,0.3902475514296384,-0.48500099182129475,-3.6114611571692024,2.641459173526613,-2.0482310744952485,1.078229090852659,1.7574286199493514,72.79138606868068,13.605901643801936,1.5632300826739571,5,0.2550010681152344,-0.5749969482421875,2.2224998474121094,-1.8299980163574219,8.110000610351562,3,0.07336818353176233,-1.2929882448987526,76.51000213623047,-4.560922962411611,76.02999877929688,-1.2133382161458333,75.5,0.07336818353176233
9877,2019-05-17,75.97000122070312,77.20999908447266,75.95999908447266,76.29000091552734,5169300.0,-0.00822450738861058,-6.352855379782341,-3.999904634751097,36.276847469138666,49.48939502071879,0.7900707360001746,1.2882319095468802,2.17081593918212,-1.6539973257314813,12.337751732072437,1.25,0.2806543201496652,-1.2174983978271428,-4.025229821009347,1.5902330253550616,-2.621364109418238,0.18636731376395232,2.1583803026547344,41.90873865089716,-12.653010104968885,1.4038657115910989,5,0.7350006103515625,0.05500030517578125,2.852497100830078,-1.2000007629394531,8.269996643066406,4,0.08003161423403782,-2.076939629875973,76.5999984741211,-1.2929882448987526,76.51000213623047,-4.560922962411611,76.02999877929688,0.08003161423403782
9878,2019-05-20,75.7699966430664,75.95999908447266,75.19999694824219,75.5999984741211,4493100.0,-0.002632678352283757,1.7636287973366624,-0.5312447845886084,24.005429544129697,46.39447912505487,0.5282985977374892,1.6732610371412306,2.39197706821642,-1.305729395809152,10.448541010058351,0.7700042724609375,0.11288763485278253,-1.4805027008056584,-4.084422110881519,1.1234167092702023,-2.7824624058435887,-0.17854299576772803,2.1430820438216216,26.26719685543215,-22.007703162238425,1.301959705037934,5,0.18500518798828125,0.2550048828125,3.052501678466797,-0.9999961853027344,7.19000244140625,0,0.10096346660692301,-6.352855379782341,75.97000122070312,-2.076939629875973,76.5999984741211,-1.2929882448987526,76.51000213623047,0.10096346660692301
9879,2019-05-21,76.02999877929688,76.81999969482422,76.0199966430664,76.55999755859375,3819700.0,0.003431465589939009,-1.9090858648911084,-3.1176734583969123,29.866241626639678,42.535403077178316,0.14565784702647022,1.4838221457466148,2.1185481764465948,-1.4792777878307675,9.695610624706053,1.0500030517578125,-0.08958580627950141,-1.2170005798339787,-3.8276107838112523,1.393609624143295,-2.5223056818226155,0.08830452215465812,1.6806952413095075,38.24883010403373,-6.809339736407736,1.3053051019886348,5,-0.0749969482421875,-0.00499725341796875,2.575000762939453,-0.8149986267089844,7.660003662109375,1,0.1091674757992751,1.7636287973366624,75.7699966430664,-6.352855379782341,75.97000122070312,-2.076939629875973,76.5999984741211,0.1091674757992751
9880,2019-05-22,76.26000213623047,76.58999633789062,75.8499984741211,76.13999938964844,3062700.0,0.00302516586382251,-1.1142657845691055,-0.22642079806529625,31.791906877158866,39.202007950707255,-0.08724993213942867,1.2808995582321643,1.8636515765523427,-1.6367389792685003,9.272796748658557,0.7399978637695312,-0.3970754426198084,-0.9624973297119084,-3.6017857918780294,1.6767911324542126,-2.282141560794969,0.3571469013711521,1.2604502980711771,48.8480348208855,5.187007191964241,1.3196442310830616,5,-0.30500030517578125,-0.2350006103515625,2.464996337890625,-0.3200035095214844,7.839996337890625,2,0.1138211390247521,-1.9090858648911084,76.02999877929688,1.7636287973366624,75.7699966430664,-6.352855379782341,75.97000122070312,0.1138211390247521
9881,2019-05-23,75.62999725341797,76.13999938964844,75.31999969482422,76.13999938964844,5507000.0,-0.00826127544144395,2.21567160829955,-4.249920528959247,29.490579332929016,35.849700926878754,0.4681382893723338,1.8082946976008145,2.4486786924491923,-0.9444637900217572,9.820202220100173,0.94000244140625,-0.5144669545041722,-1.4685020446777344,-4.164645146417612,1.2276410570621437,-2.8165735955476663,-0.12043049380780246,1.7116280897572125,21.393027272209675,-20.26331493319375,1.3480715508699364,5,0.535003662109375,0.3950042724609375,2.4625015258789062,0.4900016784667969,8.860000610351562,3,0.12389267601300324,-1.1142657845691055,76.26000213623047,-1.9090858648911084,76.02999877929688,1.7636287973366624,75.7699966430664,0.12389267601300324
9882,2019-05-24,76.9800033569336,77.08000183105469,75.95999908447266,76.0199966430664,4866300.0,0.01785014085075365,-1.0740756439056782,-1.882358221012162,37.60382935513123,34.82695817832885,-0.8926519688983348,0.3518919145268029,1.0568489954976883,-2.2435165391462846,10.377843651865215,1.4500045776367188,-0.730471542371447,-0.03949623107909872,-2.6464459008252987,2.5674534386671013,-1.3429710659521987,1.2639786037940013,0.19352452058271297,94.68094604246477,54.696337272894255,1.303474834873101,5,-0.6950035095214844,-0.7600021362304688,-0.7600040435791016,-0.8600044250488281,7.969993591308594,4,0.10041563250780006,2.21567160829955,75.62999725341797,-1.1142657845691055,76.26000213623047,-1.9090858648911084,76.02999877929688,0.10041563250780006
9883,2019-05-28,75.70999908447266,77.9800033569336,75.68000030517578,77.02999877929688,5418600.0,-0.01649784641567631,-2.3333443904488638,-1.3749900659620122,42.04242703268794,34.373819383163465,0.4584882560251202,1.4970273624586667,2.241040519999089,-0.8842395765440187,10.827901102149774,2.3000030517578125,-0.9494826502906193,-1.1815006256103544,-3.781308536201763,1.4183072849810543,-2.4814045809060588,0.11840332968534995,-1.1699981689453125,14.661611004669412,-26.492726254553645,1.299903955295704,5,0.8800010681152344,0.6350021362304688,0.5100002288818359,0.4099998474121094,9.930000305175781,1,0.1126667399609873,-1.0740756439056782,76.9800033569336,2.21567160829955,75.62999725341797,-1.1142657845691055,76.26000213623047,0.1126667399609873
9884,2019-05-29,75.66999816894531,75.97000122070312,74.94000244140625,75.37000274658203,4013100.0,-0.0005283438913097349,1.2888822955961514,-0.22726931190937202,46.008694612263696,34.988542785792816,0.4940024394684741,1.297163029651287,2.2261996198433565,-0.7019200319471821,11.046922293362552,1.029998779296875,-1.1486228764659216,-1.0270015716552763,-3.3539528660948577,1.299949722784305,-2.190477218875074,0.1364740755645215,-1.0611972045898455,24.013010121493053,-21.10375253475246,1.163475647219794,5,0.7900047302246094,1.3900032043457031,0.5500011444091797,0.4500007629394531,9.75,2,0.0963393827399237,-2.3333443904488638,75.70999908447266,-1.0740756439056782,76.9800033569336,2.21567160829955,75.62999725341797,0.0963393827399237
9885,2019-05-30,76.5199966430664,76.58999633789062,75.87000274658203,76.01000213623047,3600300.0,0.011232965437944609,1.2153856988591014,1.7000076295109483,50.66311843243598,36.41656380916831,-0.3960814136831914,0.2870365582945311,1.293676904837099,-1.4333902318468006,11.132464422442535,0.9199981689453125,-1.1011652696628005,-0.06600303649902628,-2.185134166594594,2.0531280935965412,-1.125568601546803,0.9935625285487504,-1.8437716308593792,51.97347782331432,5.4554639738146165,1.0595655650477822,5,-0.059993743896484375,0.5950050354003906,-0.29999732971191406,-0.3999977111816406,8.569999694824219,3,0.0937010730905401,1.2888822955961514,75.66999816894531,-2.3333443904488638,75.70999908447266,-1.0740756439056782,76.9800033569336,0.0937010730905401
9886,2019-05-31,76.12999725341797,76.5199966430664,75.5999984741211,75.97000122070312,6570800.0,-0.005096698990560866,-1.0444369092527443,0.31372109026718126,47.97468977885426,37.71632406580338,-0.08913656373606216,0.49363402575238524,1.5955634057428938,-0.9422135110480667,11.54301358358715,0.9199981689453125,-1.091232926812225,-0.3235023498535128,-2.180159521662276,1.5331548219552502,-1.2518309357578943,0.6048262360508687,-1.387696674316416,39.144554395809855,-7.707390810051834,0.9283285859043827,5,0.3300056457519531,0.9850044250488281,0.04250335693359375,0.3000030517578125,9.139999389648438,4,0.10468936698070475,1.2153856988591014,76.5199966430664,1.2888822955961514,75.66999816894531,-2.3333443904488638,75.70999908447266,0.10468936698070475
9887,2019-06-03,75.70999908447266,76.79000091552734,75.44000244140625,76.25,6286500.0,-0.005516855170074941,-1.500010596438184,-3.3750894091841115,51.42468501650616,40.76290800717854,0.3241942281954664,0.7156211369483714,1.9168831805178144,-0.40920046670999,11.75185181857251,1.3499984741210938,-1.0737737501356293,-0.5945003509521456,-2.14918172841827,0.960181026513979,-1.3718410396852079,0.18284033778091668,-0.9029444498144699,25.328829314935792,-23.62704198995758,0.7773406887330588,6,0.7500038146972656,1.4050025939941406,0.36750030517578125,0.8400001525878906,9.669998168945312,0,0.11596881370320289,-1.0444369092527443,76.12999725341797,1.2153856988591014,76.5199966430664,1.2888822955961514,75.66999816894531,0.11596881370320289
9888,2019-06-04,77.45999908447266,77.61000061035156,76.16000366210938,76.25,5836000.0,0.02311451619550886,-1.0863389117894056,-2.240735246330126,58.32361527687357,43.92483841276008,-1.2972926323981113,-1.2239321277619553,0.1538825415579197,-2.0530646171512643,12.386932148301234,1.9000015258789062,-0.9987339887258457,1.235999679565424,0.206079392738431,2.265919966392417,0.7210395361519204,1.7509598229789276,-2.58948547536896,94.38196147010247,45.048567131372536,0.5149601434134965,6,-0.9999961853027344,-0.3449974060058594,-1.4200000762939453,-0.9099998474121094,8.30999755859375,1,0.09669504198678647,-1.500010596438184,75.70999908447266,-1.0444369092527443,76.12999725341797,1.2153856988591014,76.5199966430664,0.09669504198678647
9889,2019-06-05,78.69000244140625,78.8499984741211,77.83000183105469,77.83999633789062,5286200.0,0.01587920696451639,-1.3448330293251016,0.7024849145948536,61.67021315700266,47.24465022163161,-2.3582938792070536,-2.4387826697036417,-1.0834786812295079,-3.162954019617331,12.615806528569957,1.3899993896484375,-0.8172100204116219,2.3770030975341854,0.8908817318596931,3.8631244632086776,1.6339424146969321,3.1200637803714386,-3.757299037345959,95.3080287724715,47.72591150087942,0.7430606828372492,6,-1.7950019836425781,-1.5750007629394531,-2.650003433227539,-2.140003204345703,5.2299957275390625,2,0.0883212191207805,-1.0863389117894056,77.45999908447266,-1.500010596438184,75.70999908447266,-1.0444369092527443,76.12999725341797,0.0883212191207805
9890,2019-06-06,80.08999633789062,80.43000030517578,78.63999938964844,78.8499984741211,5966700.0,0.017791254963129832,-1.156632763272191,1.4588105410548236,66.3849406734918,51.34402370391636,-3.5289793540918737,-3.7249613094759013,-2.499537186454802,-4.437465432015159,13.10427438564826,1.7900009155273438,-0.47425998656464685,3.5834972381591825,1.3357447269299456,5.8312497493884194,2.459620982544564,4.707373493773801,-5.000601131027906,93.18629032381367,46.777388504554054,1.1238762556146167,6,-2.4049949645996094,-2.6049957275390625,-3.8024959564208984,-3.539997100830078,3.720001220703125,3,0.06655015700797406,-1.3448330293251016,78.69000244140625,-1.0863389117894056,77.45999908447266,-1.500010596438184,75.70999908447266,0.06655015700797406
9891,2019-06-07,80.73999786376953,81.16000366210938,80.30000305175781,80.48999786376953,5136400.0,0.008115889069798765,-1.7302056337345897,0.2016132505583619,72.35233003537257,55.20496822394318,-3.774866856581397,-4.252766636257263,-3.149677333509615,-4.940005563199122,13.034007476965575,1.07000732421875,-0.17581478616904178,4.017498779296872,1.0802330107479747,6.95476454784577,2.5488658950224163,5.486131663571328,-5.330166351008032,92.65724285478011,43.79214413082137,1.468632884274451,6,-2.6899948120117188,-2.889995574951172,-4.354997634887695,-4.189998626708984,2.4200057983398438,4,0.05387662359690348,-1.156632763272191,80.08999633789062,-1.3448330293251016,78.69000244140625,-1.0863389117894056,77.45999908447266,0.05387662359690348
9892,2019-06-10,81.2699966430664,81.5,80.44000244140625,81.0,3927100.0,0.006564265460981655,1.9040895456873217,1.079986572265625,74.99996532098206,58.86691692264252,-4.059203029537741,-4.64109989171213,-3.6965478543953907,-5.353091773832531,12.836707021364427,1.05999755859375,0.13277545810024094,4.306497573852539,0.7398501666429951,7.873144981062083,2.52317387024776,6.089821277457318,-5.400151358357078,95.69281807739127,42.15291293218506,1.7833237036047744,6,-3.0499954223632812,-3.2499961853027344,-4.82249641418457,-4.719997406005859,4.4900054931640625,0,0.04921865590283936,-1.7302056337345897,80.73999786376953,-1.156632763272191,80.08999633789062,-1.3448330293251016,78.69000244140625,0.04921865590283936
9893,2019-06-11,81.12000274658203,82.0,80.62999725341797,81.79000091552734,3905500.0,-0.0018456244946476463,1.513774953103564,-2.4815055525728336,73.37006743147387,61.90706945811033,-3.4208340769084487,-4.267266607899259,-3.5816354609942636,-5.075491925353859,12.704117724299504,1.3700027465820312,0.5503977545769203,3.8755035400390625,-0.07098315749838946,7.8219902375765145,1.9022601912703436,5.848746888807781,-4.687141990343633,78.89693909288837,22.455243434274216,1.9732433487687246,6,-2.4000015258789062,-2.8500022888183594,-4.31500244140625,-4.570003509521484,6.6399993896484375,1,0.05251472340483154,1.9040895456873217,81.2699966430664,-1.7302056337345897,80.73999786376953,-1.156632763272191,80.08999633789062,0.05251472340483154
9894,2019-06-12,81.94999694824219,81.97000122070312,81.26000213623047,81.29000091552734,3332300.0,0.01023168359908766,1.028555547078506,-0.9850713976633492,74.76064347215205,64.584572240301,-3.6501850381191048,-4.8812746718664215,-4.428763286641242,-5.782935273777781,13.348876818817143,0.8499984741210938,0.858738093298868,4.409497833251947,-0.0128015388675351,8.83179720537143,2.198348147192206,6.620647519311689,-4.849079482752401,98.5118142061117,39.41137752776429,2.211149686059745,6,-3.2299957275390625,-3.6799964904785156,-4.834997177124023,-5.399997711181641,5.540000915527344,2,0.04661378690760465,1.513774953103564,81.12000274658203,1.9040895456873217,81.2699966430664,-1.7302056337345897,80.73999786376953,0.04661378690760465
9895,2019-06-13,82.29000091552734,82.33000183105469,81.75,81.9800033569336,5220400.0,0.004148919828513176,1.9743730192887046,0.4696960939577144,79.73216730721809,68.11318085456365,-3.4482619131421046,-5.023616623619915,-4.78101371395941,-6.0115375790911685,13.844716559384358,0.5800018310546875,1.2495446545214293,4.4605018615722685,-0.4108947777741463,9.331898500918683,2.024803541899061,6.896200181245476,-4.6011935458963364,98.02951036545949,32.74825289556003,2.4356983196732065,6,-3.404998779296875,-3.854999542236328,-5.042501449584961,-5.740001678466797,5.779998779296875,3,0.019807962514075017,1.028555547078506,81.94999694824219,1.513774953103564,81.12000274658203,1.9040895456873217,81.2699966430664,0.019807962514075017
9896,2019-06-14,82.22000122070312,82.86000061035156,82.0199966430664,82.16999816894531,4771100.0,-0.0008506464217453713,-3.7999389659081,0.1613014372908053,76.41130474307298,70.88947193529329,-2.7083611281409787,-4.754772207029504,-4.720457738138634,-5.830529990968586,14.723970024958428,0.8400039672851562,1.644364070712669,4.109502029418948,-1.0999128451194906,9.318916903957387,1.5047945921497217,6.714209466688175,-3.881426626472802,73.55372421924753,11.495980171445943,2.604707437269223,6,-2.7099990844726562,-3.520000457763672,-5.1725006103515625,-5.670001983642578,6.519996643066406,4,0.019338315668745887,1.9743730192887046,82.29000091552734,1.028555547078506,81.94999694824219,1.513774953103564,81.12000274658203,0.019338315668745887
9897,2019-06-17,82.05000305175781,82.58000183105469,81.66999816894531,82.38999938964844,4095900.0,-0.002067601148399212,1.5277836646462934,-6.799511748550503,85.94112899668094,73.95808457082744,-1.7259600455448947,-4.327809779907568,-4.533704108777627,-5.524157483328139,15.401580495062639,0.910003662109375,1.972174939033792,3.6355037689208984,-1.7544509000202027,9.025458437862,0.9405264344503479,6.330481103391449,-2.988000294948094,63.67729420337951,-4.194984531527716,2.6949773344705528,6,-1.7050018310546875,-3.3500022888183594,-5.317502975463867,-5.500003814697266,6.5399932861328125,0,0.01352834331586017,-3.7999389659081,82.22000122070312,1.9743730192887046,82.29000091552734,1.028555547078506,81.94999694824219,0.01352834331586017
9898,2019-06-18,83.41999816894531,83.58999633789062,81.91999816894531,82.44999694824219,6253000.0,0.016697075761512137,1.5496202767553464,-2.852975495915986,88.17742025198854,76.90332980360365,-2.4156532409530342,-5.370656738577395,-5.882929162769059,-6.763596050385246,15.813630477567886,1.6699981689453125,2.432821639663075,4.622998809814447,-1.0548557248096984,10.300853344438593,1.7840715425023745,7.46192607712652,-3.7503157555689057,92.70392309027267,18.48715036279259,2.8389272673120725,6,-2.3050003051757812,-4.154998779296875,-6.849996566772461,-6.869998931884766,4.5800018310546875,1,0.028050875313448076,1.5277836646462934,82.05000305175781,-3.7999389659081,82.22000122070312,1.9743730192887046,82.29000091552734,0.028050875313448076
9899,2019-06-19,84.33000183105469,84.5,83.05000305175781,83.4000015258789,4113400.0,0.010908699137902156,1.2834657967932428,0.9587619946515652,88.24690284201,79.33243671121679,-2.7284102476532155,-5.931050623380145,-6.745685895564776,-7.541056587327972,17.070808246574774,1.4499969482421875,2.971409985910597,5.118002319335943,-0.9107703438400421,11.146774982511928,2.1036159877479434,8.132388650923943,-3.9546629112657286,93.99300145039278,16.26189394139358,3.0143863315879944,6,-1.9300003051757812,-4.6100006103515625,-7.815000534057617,-7.780002593994141,3.4199981689453125,2,0.040673547144554734,1.5496202767553464,83.41999816894531,1.5277836646462934,82.05000305175781,-3.7999389659081,82.22000122070312,0.040673547144554734
9900,2019-06-20,84.94000244140625,85.31999969482422,84.31999969482422,84.83999633789062,6436400.0,0.007233494570219934,1.3255797448590336,0.1075334093537987,92.2340259780159,81.54151403817716,-2.881062416564035,-6.173967841597744,-7.305212924238333,-7.980090356784103,18.391733746346947,1.0,3.374836274875477,5.294002914428717,-1.0798347787131632,11.667840607570596,2.1070840678577696,8.480921760999664,-3.739731305575077,89.58912069697102,6.688858010408325,3.186918846570941,6,-2.0600013732910156,-4.810001373291016,-8.500001907348633,-8.390003204345703,3.6100006103515625,3,0.030021136673763715,1.2834657967932428,84.33000183105469,1.5496202767553464,83.41999816894531,1.5277836646462934,82.05000305175781,0.030021136673763715
9901,2019-06-21,85.0,85.36000061035156,84.41000366210938,85.36000061035156,8855400.0,0.0007063522117878307,4.277751875556309,-3.5997863899908453,96.12718606735547,83.88898300999641,-2.540378364535343,-5.793006178940857,-7.322670543078544,-7.877255467907048,19.457769452886886,0.9499969482421875,3.6869355879597947,4.885500335693365,-1.6214964198370012,11.392497091223731,1.632001957928182,8.138998713458548,-2.9757831523702123,90.2438923532428,0.05870116580383922,3.253498377765186,6,-2.0050010681152344,-4.849998474121094,-8.559999465942383,-8.450000762939453,3.30999755859375,4,0.0361176434685202,1.3255797448590336,84.94000244140625,1.2834657967932428,84.33000183105469,1.5496202767553464,83.41999816894531,0.0361176434685202
9902,2019-06-24,84.70999908447266,85.33000183105469,84.63999938964844,84.77999877929688,4531600.0,-0.003411775476792278,-5.571480472297911,0.19444326707074133,92.10227836615485,85.97033978051653,-1.912183692283918,-5.158689174718546,-6.9777930281776435,-7.456229930766142,21.33272832482357,0.69000244140625,3.8400234574354783,4.2089996337890625,-2.4310017661904197,10.849001033768545,0.8889989337993143,7.529000333778811,-2.0186254842985107,81.10462021610688,-8.1965281473597,3.320000699989744,6,-1.3999977111816406,-4.55999755859375,-8.269998550415039,-8.15999984741211,2.3899993896484375,0,0.04757406236397399,4.277751875556309,85.0,1.3255797448590336,84.94000244140625,1.2834657967932428,84.33000183105469,0.04757406236397399
9903,2019-06-25,84.23999786376953,85.44999694824219,84.23999786376953,84.94000244140625,4915300.0,-0.0055483558704143565,-2.4571176335952742,10.000108991825613,85.35036489965624,87.14697549468366,-1.065072662103887,-4.23395292005813,-6.441126266198054,-6.877364276849363,23.661828679559576,1.2099990844726562,3.8762506157438423,3.3124984741210994,-3.1244682678352973,9.749465216077496,0.09401510314289396,6.530981845099305,-1.0148988615598995,49.58324326386328,-37.34875722914954,3.2184833709781997,6,-0.6800003051757812,-4.0449981689453125,-7.874996185302734,-7.689998626708984,1.8400039672851562,1,0.05163815983418929,-5.571480472297911,84.70999908447266,4.277751875556309,85.0,1.3255797448590336,84.94000244140625,0.05163815983418929
9904,2019-06-26,82.95999908447266,84.37000274658203,82.62999725341797,84.05000305175781,5731400.0,-0.015194667755890179,1.0115631408348218,1.557138341816438,68.56408257129743,85.90607719069247,0.41712689318860896,-2.5084103162487565,-5.091519735598851,-5.48493930550643,25.22657329479444,1.7400054931640625,3.8100614400895836,1.6679996490478572,-4.3257971308228775,7.661796428918592,-1.3288987408875101,4.664898038983225,2.4899978637695312,11.702193856984008,-71.36369590657027,2.9968983899353674,6,0.5999984741210938,-2.7649993896484375,-6.969997406005859,-6.409999847412109,2.8600006103515625,2,0.06075218142656258,-2.4571176335952742,84.23999786376953,-5.571480472297911,84.70999908447266,4.277751875556309,85.0,0.06075218142656258
9905,2019-06-27,83.69000244140625,83.9800033569336,83.06999969482422,83.38999938964844,4111600.0,0.00879946196950021,1.0681786655569427,-0.27523115581406743,68.88609719333652,85.06994301849953,-0.10437833672916952,-2.818203785820998,-5.705890917225105,-6.099365554654952,27.292233139182155,1.0200042724609375,3.8098864039874343,2.0395027160644474,-3.599731234176346,7.678736666305241,-0.7801142590559493,4.859119691184844,1.7599945068359375,37.588840521287906,-42.43531534976954,2.8196169751203977,6,-0.1300048828125,-3.4950027465820312,-7.700000762939453,-7.140003204345703,-0.529998779296875,3,0.04851233648172326,1.0115631408348218,82.95999908447266,-2.4571176335952742,84.23999786376953,-5.571480472297911,84.70999908447266,0.04851233648172326
9906,2019-06-28,84.0999984741211,84.26000213623047,83.12000274658203,83.81999969482422,16436700.0,0.004898984594986722,2.79995931030975,0.9333197701032501,68.40056273079205,83.12099121117855,-0.24546535932108782,-2.741026369133209,-5.880273776100466,-6.39996698149659,29.35521703996158,1.1399993896484375,3.732036722472884,2.0509986877441406,-3.04600989719971,7.148007272687991,-0.4975056047277775,4.599502980216059,1.2935984802246026,52.12770850298818,-24.843967077497673,2.548504292471925,6,-0.41500091552734375,-3.904998779296875,-8.109996795654297,-7.549999237060547,0.7600021362304688,4,0.052913253964042006,1.0681786655569427,83.69000244140625,1.0115631408348218,82.95999908447266,-2.4571176335952742,84.23999786376953,0.052913253964042006
9907,2019-07-01,84.48999786376953,84.9800033569336,83.75,84.73999786376953,4527600.0,0.004637329330849482,2.369821495756866,-0.8928610354223433,71.24841254569944,81.2399903549242,-0.28267987105471093,-2.571358982800348,-6.058797799142724,-6.683260814861228,31.819952221846453,1.2300033569335938,3.5849068218486764,2.001998138427737,-2.236266929487556,6.24026320634303,-0.11713439552990224,4.121130672385377,0.8483270965576111,65.95747558999304,-10.325741956434655,2.119132533957643,7,-0.4500007629394531,-4.2949981689453125,-8.394996643066406,-7.939998626708984,0.1100006103515625,0,0.045212448708822794,2.79995931030975,84.0999984741211,1.0681786655569427,83.69000244140625,1.0115631408348218,82.95999908447266,0.045212448708822794
9908,2019-07-02,84.94999694824219,84.95999908447266,84.1500015258789,84.75,4023300.0,0.005444420595374533,6.363573311138854,-0.79998779296875,69.84127624875872,79.19492073345184,-0.5619165230175298,-2.573394507308052,-6.316636624856699,-7.02082081339033,33.85213127185179,0.80999755859375,3.550759045153029,2.0874973297119084,-1.5630071116842572,5.738001771108074,0.2622451090138327,3.912749550409984,0.3341614579467773,98.72313486137264,24.208564224258964,1.8252522206980806,7,-0.9099998474121094,-4.754997253417969,-8.69749641418457,-8.39999771118164,0.6100006103515625,1,0.025309024168521654,2.369821495756866,84.48999786376953,2.79995931030975,84.0999984741211,1.0681786655569427,83.69000244140625,0.025309024168521654
9909,2019-07-03,85.63999938964844,85.6500015258789,84.91999816894531,85.05000305175781,2437500.0,0.008122453986980638,1.3934512344598144,2.9500267032883194,71.17572790343941,76.85510983627668,-1.1695440847214655,-2.862801215777921,-6.843550988737007,-7.592549493626834,35.36062540670194,0.7300033569335938,3.4919747641245635,2.429999923706049,-0.8527786529373458,5.712778500349444,0.7886106353843445,4.0713892120277535,-3.0100021362304688,99.61232057628501,26.912596734357408,1.6413892883216994,7,-1.5,-5.344997406005859,-9.17249870300293,-9.09000015258789,0.9800033569335938,2,0.005137814625667092,6.363573311138854,84.94999694824219,2.369821495756866,84.48999786376953,2.79995931030975,84.0999984741211,0.005137814625667092
9910,2019-07-05,85.41999816894531,85.5,84.63999938964844,85.16000366210938,3784700.0,-0.002568907312833546,3.095258855585831,0.4406713908860498,69.85110370678885,73.93554512954705,-0.9770415277899787,-2.3431502708987324,-6.480610298953607,-7.257706156149894,36.04112221195471,1.0,3.2455227798066915,1.9434986114501953,-1.1316392422949235,5.018636465195314,0.4059296845776288,3.481067538322762,-2.7296008300781267,90.90895383761746,17.56058837812789,1.5375689268725616,7,-1.279998779296875,-4.874996185302734,-8.659996032714844,-8.869998931884766,-0.7599945068359375,4,0.004682762051665845,1.3934512344598144,85.63999938964844,6.363573311138854,84.94999694824219,2.369821495756866,84.48999786376953,0.004682762051665845
9911,2019-07-08,85.08999633789062,85.27999877929688,84.69000244140625,85.27999877929688,3591100.0,-0.0038632853913436183,5.2104079665917125,-0.7307940606843124,68.4914406002532,71.31211871111353,-0.7073126888079742,-1.7608265084038806,-6.052400139091716,-6.837885265475947,36.429241146041065,0.7299957275390625,2.913587491961252,1.3959968566894503,-1.4726008897672358,4.264594603146136,-0.03830201653889276,2.8302957299177933,-2.3404069152832108,70.52606640780286,-3.8785039478334795,1.4342988732283424,7,-0.9499969482421875,-4.544994354248047,-8.302494049072266,-8.539997100830078,1.8000030517578125,0,-0.022681781159294978,3.095258855585831,85.41999816894531,1.3934512344598144,85.63999938964844,6.363573311138854,84.94999694824219,-0.022681781159294978
9912,2019-07-09,85.2699966430664,85.37000274658203,84.81999969482422,84.95999908447266,3126000.0,0.00211541089343803,1.1568334131163236,-1.6315451333119178,63.15787188923388,68.84628615439993,-0.8934828942919637,-1.7136516429565205,-6.1445826193056945,-6.9152502912019,36.70740344724065,0.5500030517578125,2.463560885844103,1.3759971618652287,-1.3344127582705596,4.086407082001017,0.020792201797334542,2.731202121933123,-2.4623989783935656,74.66634114583334,2.4700826290146267,1.3552049600678922,7,-1.1299972534179688,-4.724994659423828,-8.482494354248047,-8.71999740600586,-1.3299942016601562,1,-0.004808209790731599,5.2104079665917125,85.08999633789062,3.095258855585831,85.41999816894531,1.3934512344598144,85.63999938964844,-0.004808209790731599
9913,2019-07-10,85.37999725341797,85.87999725341797,85.1500015258789,85.68000030517578,4315900.0,0.0012900271453277767,1.0857111716621253,-0.9677594014569797,58.426925012766674,67.7199353145632,-0.921694798681088,-1.5685613887490604,-6.154327548045487,-6.914387532662687,36.88502705090021,0.7299957275390625,1.9617315169314793,1.2729980468750028,-1.1765253451127364,3.722521438862742,0.0482363508811261,2.4977597428688796,-2.5155515115210108,59.677349888327626,-9.35851870402982,1.2247616959938699,7,-0.904998779296875,-4.359996795654297,-8.59249496459961,-8.829998016357422,-1.4399948120117188,2,-0.009135614949503323,1.1568334131163236,85.2699966430664,5.2104079665917125,85.08999633789062,3.095258855585831,85.41999816894531,-0.009135614949503323
9914,2019-07-11,85.7699966430664,85.98999786376953,85.19000244140625,85.6500015258789,3653600.0,0.004567807474751717,1.8571389645776566,-0.39997965515487516,56.905107376390525,66.38871422379141,-0.9735581690457309,-1.7472866924511408,-6.47905932185904,-7.210568150051586,37.09362615047136,0.7999954223632812,1.6000571312944203,1.4719974517822294,-0.8623711600539252,3.806366063618384,0.304813145864145,2.639181757700314,-2.784928840708602,83.70359486173827,16.55426874386849,1.1671843059180775,7,-1.214996337890625,-3.859996795654297,-8.982494354248047,-9.21999740600586,-0.9899978637695312,3,-0.002448397956065773,1.0857111716621253,85.37999725341797,1.1568334131163236,85.2699966430664,5.2104079665917125,85.08999633789062,-0.002448397956065773
9915,2019-07-12,83.91999816894531,85.44000244140625,83.05999755859375,85.27999877929688,5667200.0,-0.021569296333540766,1.8333257645252996,-11.3337995930824,43.07691404805734,63.57497548126534,1.0197318381691503,0.24357662026122284,-4.557509613490936,-5.272564300661031,36.40175377469744,2.7099990844726562,1.3225156222630545,-0.45950088500975994,-2.6048531697007604,1.6858513996812405,-1.5321770273552602,0.6131752573357403,2.0699996948242188,29.351553610161414,-33.435754397574996,1.0726761423454971,7,0.6049995422363281,-1.6049995422363281,-6.914997100830078,-7.369998931884766,1.6399993896484375,4,0.03217355381968856,1.8571389645776566,85.7699966430664,1.0857111716621253,85.37999725341797,1.1568334131163236,85.2699966430664,0.03217355381968856
9916,2019-07-15,83.80999755859375,84.23999786376953,83.41000366210938,83.80999755859375,5177700.0,-0.0013107794655823346,-1.0750171663996337,-0.0,44.094480305255765,60.55787189899381,1.211692125549007,0.5046784751529572,-4.377050300503086,-5.082926790199963,35.44113881186759,0.8299942016601562,1.3032713693248041,-0.6490013122558622,-2.562749063574188,1.2647464390624634,-1.6058751879150321,0.3078725634033077,2.1800003051757812,25.59726695847579,-33.43245558681673,0.9568738756591629,7,0.7150001525878906,-0.6649971008300781,-6.224996566772461,-7.259998321533203,0.7300033569335938,0,0.010142060950680376,1.8333257645252996,83.91999816894531,1.8571389645776566,85.7699966430664,1.0857111716621253,85.37999725341797,0.010142060950680376
9917,2019-07-16,83.16000366210938,84.23999786376953,82.9000015258789,84.11000061035156,3886700.0,-0.007755565152354871,1.2148856213271457,-100.0,43.076956182796486,57.58405855833134,1.8474671756175525,1.309218964116809,-3.6597966865930687,-4.349880303013151,34.61489742572266,1.339996337890625,1.2132745199898807,-1.3544952392578153,-3.0227163083288957,0.313725829813265,-2.1886057737933555,-0.5203847047222752,2.7713941955566384,8.414318588091216,-49.670089176934965,0.8341105345355383,7,1.2849960327148438,0.054996490478515625,-5.210000991821289,-6.400001525878906,1.7399978637695312,1,0.04485324150170267,-1.0750171663996337,83.80999755859375,1.8333257645252996,83.91999816894531,1.8571389645776566,85.7699966430664,0.04485324150170267
9918,2019-07-17,85.76000213623047,86.75,85.43000030517578,85.88999938964844,9381400.0,0.03126501153950456,-2.3417675065429226,0.13683965370468526,65.35090214292407,56.936855696051865,-0.699062798172605,-1.1662794892714885,-6.173186805662553,-6.866671598964913,33.84565805529565,3.589996337890625,1.165467199938007,1.1285030364990263,-0.5447310094244244,2.801737082422477,0.2918860135372938,1.9651200594607587,-2.8600006103515625,74.28575958083891,9.907413856697687,0.836617022961726,7,-0.9350013732910156,-2.0700035095214844,-7.64000129699707,-8.830001831054688,-1.3899993896484375,2,-0.021222010838259253,1.2148856213271457,83.16000366210938,-1.0750171663996337,83.80999755859375,1.8333257645252996,83.91999816894531,-0.021222010838259253
9919,2019-07-18,87.76000213623047,87.83999633789062,85.31999969482422,86.23999786376953,8311600.0,0.023320894941478487,2.0000090826521344,-11.692587593168613,69.5861545838452,56.90741690461368,-2.6448496364178027,-3.052647809164071,-7.991918817531655,-8.78264585482512,32.859387751276365,2.5199966430664062,1.1100092842126372,2.95700302124024,0.7850759913151393,5.128930051165341,1.8710395062776968,4.042966536202783,-4.8600006103515625,98.38068247631256,29.34902643790005,1.0859635149625475,7,-2.390003204345703,-3.210002899169922,-9.26500129699707,-10.580001831054688,-5.8300018310546875,3,-0.0435277985624295,-2.3417675065429226,85.76000213623047,1.2148856213271457,83.16000366210938,-1.0750171663996337,83.80999755859375,-0.0435277985624295
9920,2019-07-19,87.48999786376953,88.33000183105469,87.44999694824219,88.29000091552734,5824000.0,-0.0030766210789490156,1.0,-0.526316317823621,66.53658238852896,56.69021043664432,-2.291290534843341,-2.7213332682851217,-7.517802432671843,-8.427576457841639,31.600920418111734,0.8800048828125,1.0427417054843886,2.5594989776611357,0.07658528636360984,5.0424126689586615,1.3180421320123799,3.8009558233098915,-4.392396545410151,84.53031454741394,12.808517545969309,1.2414568456487616,7,-1.8749961853027344,-2.4899978637695312,-8.994997024536133,-10.30999755859375,-4.3699951171875,4,-0.030974958859781743,2.0000090826521344,87.76000213623047,-2.3417675065429226,85.76000213623047,1.2148856213271457,83.16000366210938,-0.030974958859781743
9921,2019-07-22,88.06999969482422,88.70999908447266,87.2699966430664,87.36000061035156,6566100.0,0.006629350156778013,-2.235935022073636,-0.8874954700642774,67.14559862963245,57.13329118557749,-2.6866554578398336,-3.2248874305833937,-7.8891916156183015,-8.925941169063435,30.318524711880368,1.44000244140625,0.9179995065837829,2.9860008239746065,0.13298849499061305,5.8390131529586,1.5594946594826098,4.412506988466603,-4.65845434570312,88.98451534283703,15.850585709645031,1.4265061644919934,7,-2.2649993896484375,-2.8800010681152344,-9.409997940063477,-10.724998474121094,-4.4199981689453125,0,-0.0285000811278302,1.0,87.48999786376953,2.0000090826521344,87.76000213623047,-2.3417675065429226,85.76000213623047,-0.0285000811278302
9922,2019-07-23,88.73999786376953,88.76000213623047,87.52999877929688,88.0999984741211,4049100.0,0.007607564111127063,2.6176147200718054,0.9014087533983086,67.79342897894358,58.174013848486034,-3.1432129127358905,-3.7708198461576785,-8.339457656582468,-9.515804593600464,28.974617125548864,1.2300033569335938,0.837169131362046,3.4544990539550753,0.1752858878272292,6.733712220082921,1.8148924708911522,5.094105637018998,-4.904576215820313,99.41848086442752,28.301914451321466,1.6396065830639206,7,-2.9099960327148438,-3.5249977111816406,-9.63499641418457,-11.129997253417969,-4.519996643066406,1,-0.04732924328767585,-2.235935022073636,88.06999969482422,1.0,87.48999786376953,2.0000090826521344,87.76000213623047,-0.04732924328767585
9923,2019-07-24,88.58999633789062,88.69000244140625,87.58999633789062,88.44999694824219,3879100.0,-0.0016903485405665997,5.470403446573621,0.21874925494122976,64.58949935780274,59.02783517975406,-2.7826092039702957,-3.4553768668547065,-7.936310706417032,-9.301215063048389,27.990246983585553,1.1500015258789062,0.7942191216790349,3.0869976043701115,-0.46586314203641166,6.639858350776635,1.310567231166857,4.863427977573366,-4.2621166411132805,95.05797448590337,26.408035402724806,1.7764303732032596,7,-2.7599945068359375,-3.2499961853027344,-9.067495346069336,-10.979995727539062,-3.7699966430664062,2,-0.04165249988201525,2.6176147200718054,88.73999786376953,-2.235935022073636,88.06999969482422,1.0,87.48999786376953,-0.04165249988201525
9924,2019-07-25,88.0,88.47000122070312,87.73999786376953,88.2699966430664,4671200.0,-0.006659852830790514,1.1790956398956947,-1.9285558583106268,62.309174059465626,61.164752958799426,-2.059611109342981,-2.6018337495067527,-7.111891501795782,-8.649884927017197,28.490634744148423,0.8499984741210938,0.8064363124703959,2.2450012207031307,-1.2630790818723057,5.753081523278567,0.4909610694154196,3.9990413719908418,-3.2289080592773445,48.9933332650616,-16.145306221102963,1.7540401512877177,7,-2.1699981689453125,-2.3050003051757812,-7.810001373291016,-10.025001525878906,-2.6800003051757812,3,-0.041249968788840574,5.470403446573621,88.58999633789062,2.6176147200718054,88.73999786376953,-2.235935022073636,88.06999969482422,-0.041249968788840574
9925,2019-07-26,87.75,88.62000274658203,87.30000305175781,88.3499984741211,4177700.0,-0.0028409090909090606,1.3157746799354852,2.222244200175196,62.788486650018925,63.24186477488422,-1.3512946840371285,-2.1418892091389523,-6.641014675566794,-8.332995309995141,28.857988952171404,1.3199996948242188,0.8639962212024841,1.7920013427734318,-1.682662478316999,5.266665163863863,0.0546694322282093,3.5293332533186543,-2.580017039726556,32.214871632069965,-30.91039865058044,1.737331910545218,7,-1.9199981689453125,-2.0550003051757812,-6.689998626708984,-9.319999694824219,-3.69000244140625,4,-0.06632478284699961,1.1790956398956947,88.0,5.470403446573621,88.58999633789062,2.6176147200718054,88.73999786376953,-0.06632478284699961
9926,2019-07-29,88.55000305175781,88.62000274658203,87.37999725341797,88.05999755859375,3623900.0,0.009116843894675819,2.9364948653361753,-0.8166778988594026,64.88206627882745,65.66465478555433,-1.5737119363387535,-2.731458796330486,-7.209192088900764,-9.052474703854571,29.092710356186082,1.2400054931640625,0.9362112653954,2.369504165649417,-1.1734448362972358,5.91245316759607,0.5980296646760905,4.140978666622743,-3.0210181738886632,85.61649204399968,22.961694801611145,1.771474500973328,7,-1.5100021362304688,-2.8550033569335938,-7.045001983642578,-9.710002899169922,-4.3300018310546875,0,-0.0613212887412542,1.3157746799354852,87.75,1.1790956398956947,88.0,5.470403446573621,88.58999633789062,-0.0613212887412542
9927,2019-07-30,88.30999755859375,88.7300033569336,87.8499984741211,88.18000030517578,2864700.0,-0.002710395086308215,-1.2278578809622684,0.2652975430511008,63.13901302334047,65.41888932782281,-0.5882119707115407,-2.308977391426481,-6.715060297896855,-8.718153344553059,28.98502496476125,0.8800048828125,1.2830257986827291,1.9384986877441435,-1.632485763003615,5.509483138491902,0.15300646237027138,3.7239909131180156,-2.4579109548884617,70.62897141912043,7.283700276846226,1.7854922253738765,7,-1.2699966430664062,-2.6149978637695312,-6.737497329711914,-9.449996948242188,-2.4099960327148438,1,-0.052768612405667104,2.9364948653361753,88.55000305175781,1.3157746799354852,87.75,1.1790956398956947,88.0,-0.052768612405667104
9928,2019-07-31,87.0999984741211,88.4000015258789,86.37000274658203,88.18000030517578,6197200.0,-0.013701722544718908,1.6710435175425389,-8.307881917952932,55.55556263751393,63.85993466711935,0.9296136903766126,-0.9798861570568533,-5.2533079451139315,-7.417202458423617,28.354167837371726,2.029998779296875,1.6337794745742826,0.6209995269775419,-2.898886412516177,4.140885466471261,-1.1389434427693175,2.3809424967244013,-0.9571203171632874,30.93201435360295,-28.605486038252383,1.7599429697468612,7,0.46500396728515625,-1.404998779296875,-5.369997024536133,-8.239997863769531,-1.05999755859375,2,-0.03306541106626615,-1.2278578809622684,88.30999755859375,2.9364948653361753,88.55000305175781,1.3157746799354852,87.75,-0.03306541106626615
9929,2019-08-01,86.08000183105469,88.05999755859375,85.63999938964844,87.18000030517578,7022000.0,-0.011710639046330962,-1.4444384505419559,1.0185153788553103,59.694810504731734,63.09973779114188,1.884406498358672,0.07880489414901604,-3.9966018051723324,-6.330103124131426,27.11949175521113,2.4199981689453125,2.05949875271736,-0.420997238159174,-3.924264411353647,3.082269935035299,-2.1726308247564106,1.3306363484380626,2.6800003051757812,14.239542928251685,-47.08733399215341,1.7516335865972397,8,1.1199989318847656,-0.38500213623046875,-4.202503204345703,-7.1750030517578125,-1.8600006103515625,3,-0.01463757097384144,1.6710435175425389,87.0999984741211,-1.2278578809622684,88.30999755859375,2.9364948653361753,88.55000305175781,-0.01463757097384144
9930,2019-08-02,85.81999969482422,86.19999694824219,84.73999786376953,85.94999694824219,4756400.0,-0.003020470849207979,3.6349379352104148,0.11817948522322946,58.901691644090455,62.18374812608166,2.1038495944836484,0.39032269629927896,-3.505445812630313,-6.010694835462232,26.03866045777588,1.4599990844726562,2.070625727409862,-0.7009994506835966,-4.182783063559015,2.7807841621918215,-2.4418912571213127,1.0398923557541195,2.8776023864746065,27.06767779906612,-37.176844138918725,1.7408918064377095,8,0.9300003051757812,0.01000213623046875,-3.9425010681152344,-6.915000915527344,-2.6100006103515625,4,-0.0058261477718247745,-1.4444384505419559,86.08000183105469,1.6710435175425389,87.0999984741211,-1.2278578809622684,88.30999755859375,-0.0058261477718247745
9931,2019-08-05,83.16000366210938,84.87999725341797,82.41999816894531,84.7300033569336,6253800.0,-0.030995059918128454,1.6310326678988016,12.07717589060391,49.99999999999999,60.206700461754586,4.463503281965927,3.054943467416109,-0.6201293704260422,-3.312224888959747,25.396376446883295,3.4000015258789062,1.7828555915874063,-3.264495849609375,-7.010248795358805,0.4812570961400553,-5.137372322484083,-1.391619376734667,5.379294250488272,11.727494211458591,-57.118018791645625,1.8728764728747145,8,2.414997100830078,2.4299964904785156,-1.2825050354003906,-4.2550048828125,1.3599929809570312,0,0.010822436951075431,3.6349379352104148,85.81999969482422,-1.4444384505419559,86.08000183105469,1.6710435175425389,87.0999984741211,0.010822436951075431
9932,2019-08-06,84.86000061035156,84.88999938964844,83.68000030517578,83.80999755859375,4422500.0,0.02044248284487238,1.1801773317753796,-0.6687918827113999,46.370962035768315,58.1824185370841,2.408532059882262,1.3941337060728927,-2.113927567622511,-4.969220112607161,24.66530091730871,1.7299957275390625,1.580112951829932,-1.543999099731451,-5.320715425397253,2.2327172259343513,-3.432357262564352,0.34435906310145015,3.3121393176269436,40.80269350647031,-26.224671902603326,1.888358162832904,8,0.7150001525878906,0.7299995422363281,-2.920001983642578,-5.9550018310546875,0.34999847412109375,1,-0.007541826361598725,1.6310326678988016,83.16000366210938,3.6349379352104148,85.81999969482422,-1.4444384505419559,86.08000183105469,-0.007541826361598725
9933,2019-08-07,84.5999984741211,85.0,82.30999755859375,83.80000305175781,5502600.0,-0.003063895054918886,2.36250625849367,0.7618981878424135,35.1782243127106,55.16786856522243,2.2831278145048515,1.6787758266332276,-1.6055542587900788,-4.68134263653954,23.847107525562976,2.69000244140625,1.2976067144390129,-1.7650012969970703,-5.6018710188002245,2.071868424806084,-3.6834361578986403,0.1534335639044997,3.2270129483154193,39.826102878736414,-22.275453386013332,1.9184348609015738,8,0.9200019836425781,0.9350013732910156,-2.4825000762939453,-5.694999694824219,-0.3300018310546875,2,0.015366466609990415,1.1801773317753796,84.86000061035156,1.6310326678988016,83.16000366210938,3.6349379352104148,85.81999969482422,0.015366466609990415
9934,2019-08-08,85.55999755859375,86.2699966430664,85.01000213623047,85.11000061035156,6439300.0,0.011347507113328437,-2.8769425794638246,0.5624994039501416,41.49779486941634,52.802236145155476,1.0511561461811283,0.7401872636330467,-2.2996164755262214,-5.59115489368304,22.581917867895523,1.6699981689453125,0.949317940954927,-0.7945022583007812,-4.639368934626788,3.050364418025225,-2.7169355964637845,1.127931079862222,1.8256527547353443,82.07072604494793,21.86415391481531,1.9224333381630008,8,-0.039997100830078125,-0.024997711181640625,-3.4424991607666016,-6.459999084472656,-2.1999969482421875,3,0.005610137571648188,2.36250625849367,84.5999984741211,1.1801773317753796,84.86000061035156,1.6310326678988016,83.16000366210938,0.005610137571648188
9935,2019-08-09,86.62000274658203,87.05000305175781,85.43000030517578,85.62999725341797,5102700.0,0.012389027796107177,-1.3309402272353037,2.2000271269200775,43.871526949235836,50.467731775200846,-0.20785384584991107,-0.112960494661138,-3.1032865845032234,-6.61234270350343,23.210527777645602,1.6200027465820312,0.6633201008087184,0.13050270080566406,-3.5401043377549968,3.801109739366325,-1.7048008184746664,1.9658062200859945,-4.310005187988281,90.92827411706762,32.94246286188936,1.83530351928033,8,-1.1000022888183594,-1.0850028991699219,-4.402502059936523,-7.295001983642578,-3.0400009155273438,4,-0.02770724370559552,-2.8769425794638246,85.55999755859375,2.36250625849367,84.5999984741211,1.1801773317753796,84.86000061035156,-0.02770724370559552
9936,2019-08-12,84.66000366210938,86.51000213623047,84.33000183105469,86.38999938964844,3650800.0,-0.02262755740388145,1.2131969079670968,-1.7474607358086343,34.45124486455211,47.28020197977992,1.2765644706876316,2.017418077951035,-0.8918699380339206,-4.6242101688585535,24.073334327617122,2.2900009155273438,0.37219490087085205,-1.8719966888427706,-5.429927461519341,1.6859340838338,-3.650962075181056,-0.09303130250448532,-2.255205993652339,49.57813038201654,-3.0359126005282207,1.778965386338283,8,0.6949958801269531,0.8749961853027344,-2.317502975463867,-4.620002746582031,-1.0200042724609375,0,-0.017127386190814553,-1.3309402272353037,86.62000274658203,-2.8769425794638246,85.55999755859375,2.36250625849367,84.5999984741211,-0.017127386190814553
9937,2019-08-13,86.88999938964844,87.0999984741211,84.9800033569336,85.31999969482422,4808300.0,0.026340605139107964,1.130650646198909,-0.9075165156954232,44.40790365277414,46.04157320369772,-1.3142479114056442,0.08557985791557599,-2.8258118050673033,-6.81473549339762,25.28222608170885,2.4399948120117188,0.12646865162980703,0.17149925231933594,-3.0137231163791824,3.3567216210178543,-1.4211119320299304,1.7641104366686022,-4.392297613525386,95.61588633956374,46.37257088864935,1.5926111843492592,8,-1.7050018310546875,-1.3549995422363281,-4.54749870300293,-6.7949981689453125,-3.6599960327148438,1,-0.02727589783899087,1.2131969079670968,84.66000366210938,-1.3309402272353037,86.62000274658203,-2.8769425794638246,85.55999755859375,-0.02727589783899087
9938,2019-08-14,83.94000244140625,86.30999755859375,83.91000366210938,85.87999725341797,4106200.0,-0.033950937610360166,-1.4000030517694542,-1.235665725545842,38.43964087965714,43.679887689800545,1.2743792063035215,3.0485359362850915,0.3356474087509582,-3.808650236813108,25.180069859967052,2.9799957275390625,-0.3177529495287672,-2.687497711181635,-6.0849428314371465,0.7099474090738767,-4.386220271309398,-0.988775151053872,-1.258208797363281,0.940402134320612,-46.33788462466629,1.6987225601277585,8,0.7649955749511719,1.5949974060058594,-1.5975017547607422,-3.845001220703125,-0.3600006103515625,2,0.01512981422597548,1.130650646198909,86.88999938964844,1.2131969079670968,84.66000366210938,-1.3309402272353037,86.62000274658203,0.01512981422597548
9939,2019-08-15,83.94000244140625,84.7300033569336,83.5199966430664,84.16000366210938,4952600.0,0.0,-1.283003929810419,0.11340299434872718,38.99480619307703,41.46801152857683,1.0492353321072017,2.896165462265202,0.5118168169864532,-3.756144001664012,24.612300567045082,1.2100067138671875,-0.762560826043071,-2.496497726440424,-6.05171544012866,1.0587199872478124,-4.274106583284535,-0.7188888695963129,-1.0814806041601628,11.731999539679224,-35.90461650321202,1.7776088568441162,8,0.7649955749511719,1.5949974060058594,-1.1925029754638672,-3.7300033569335938,-0.779998779296875,3,0.003931310365287377,-1.4000030517694542,83.94000244140625,1.130650646198909,86.88999938964844,1.2131969079670968,84.66000366210938,0.003931310365287377
9940,2019-08-16,84.77999877929688,85.08000183105469,84.2699966430664,84.73999786376953,5786300.0,0.010007104044069903,1.5312384517267277,-0.1818213344430573,39.13542864027848,40.260836933052225,0.051630203597724744,1.9423165774618951,-0.183749943039345,-4.550511163925222,23.706446964377744,1.1399993896484375,-1.0299961910384496,-1.5210014343261662,-5.113534814422124,2.0715319457697916,-3.317268124374152,0.2752652557218198,-1.7518178765757852,35.1955723960975,-7.321374582942298,1.7962666900479816,8,-0.07500076293945312,0.7550010681152344,-1.5474987030029297,-4.5149993896484375,-2.339996337890625,4,-0.016749211953186238,-1.283003929810419,83.94000244140625,-1.4000030517694542,83.94000244140625,1.130650646198909,86.88999938964844,-0.016749211953186238
9941,2019-08-19,85.55999755859375,86.12999725341797,85.33000183105469,85.79000091552734,4579800.0,0.009200268819623325,-1.3188447461825097,-5.7499523173755485,42.31413516109168,39.810078391421484,-0.39350945252866154,1.01676315471434,-0.8282323633915922,-5.275570799785228,22.332836676374455,1.3499984741210938,-1.273668604864156,-0.6155025482177763,-4.122176685460076,2.8911715890245233,-2.368839616838926,1.1378345204033735,-2.368943953016654,56.98323665176307,17.27779024622466,1.7533370686211474,8,-0.8549995422363281,-0.024997711181640625,-2.1399993896484375,-5.2949981689453125,-2.6999969482421875,0,-0.023141605704033674,1.5312384517267277,84.77999877929688,-1.283003929810419,83.94000244140625,-1.4000030517694542,83.94000244140625,-0.023141605704033674
9942,2019-08-20,84.54000091552734,86.01000213623047,84.4800033569336,85.94999694824219,3322400.0,-0.011921419730848926,-1.000009973122435,6.1303280591767,42.76836099746032,40.653426911949225,0.6440504499902318,1.7981662250067103,0.3011361834376203,-4.217345151941231,21.01876341103801,1.529998779296875,-1.5296098231488173,-1.425499343872076,-4.785506762059541,1.9345080743153886,-3.105503052965801,0.2545043652216492,-1.192589515208482,36.559280922965016,-4.080136908331674,1.6800037090937303,8,0.7699966430664062,0.9949989318847656,-0.7050018310546875,-4.275001525878906,-1.8799972534179688,1,-0.010645866053138442,-1.3188447461825097,85.55999755859375,1.5312384517267277,84.77999877929688,-1.283003929810419,83.94000244140625,-0.010645866053138442
9943,2019-08-21,84.9000015258789,85.1500015258789,84.29000091552734,85.05000305175781,3894300.0,0.004258346421255332,3.9143106267029975,0.1063843602382975,46.53755487549614,41.2134002459581,0.36998882055425497,1.2095610783246542,0.061781218520792436,-4.54461883748256,19.667753598076672,0.8600006103515625,-1.454066596696876,-0.8809989929199276,-4.033018949719207,2.2710209638793515,-2.457008971319567,0.695010985479712,-1.402486642607954,52.87373793474385,8.527473777451895,1.5760099783996384,8,0.40999603271484375,0.6349983215332031,-1.0700016021728516,-4.635002136230469,-3.0600051879882812,2,-0.01967017831485285,-1.000009973122435,84.54000091552734,-1.3188447461825097,85.55999755859375,1.5312384517267277,84.77999877929688,-0.01967017831485285
9944,2019-08-22,84.37000274658203,85.30999755859375,83.63999938964844,84.91999816894531,3207000.0,-0.006242623907790179,1.511286390362828,3.6665988505162503,45.81167408744679,41.42897215020376,0.7972774245567535,1.5322237359669657,0.6819971754034668,-3.980172018065957,18.359055704168263,1.6699981689453125,-1.4552312554263551,-1.2294979095458984,-4.259191435854007,1.8001956167622097,-2.7443446726999525,0.28534885360815565,2.7299957275390625,29.31742904503798,-16.503348492295732,1.5148467631540505,8,0.9399948120117188,1.1649971008300781,-0.1125030517578125,-3.7250022888183594,-0.7000045776367188,3,-0.009363528384611186,3.9143106267029975,84.9000015258789,-1.000009973122435,84.54000091552734,-1.3188447461825097,85.55999755859375,-0.009363528384611186
9945,2019-08-23,81.93000030517578,84.25,81.36000061035156,83.83999633789062,6228400.0,-0.028920260305492218,1.1172130666495261,3.472748963087295,46.40139213104889,42.756766290925626,2.7960777386946774,3.7037431401093954,3.1747628145417934,-1.5189216078290713,17.78383709808734,3.0100021362304688,-1.355909133591311,-3.378500366210943,-6.647088317450141,-0.10991241497174542,-5.012794341830542,-1.7442063905913443,5.100798187255862,11.949687546484158,-36.60633339028092,1.6342939756195953,8,2.299999237060547,3.1300010681152344,3.029998779296875,-0.7400016784667969,-0.09000396728515625,4,0.01501285673565289,1.511286390362828,84.37000274658203,3.9143106267029975,84.9000015258789,-1.000009973122435,84.54000091552734,0.01501285673565289
9946,2019-08-26,83.12000274658203,83.18000030517578,82.0199966430664,82.61000061035156,3521200.0,0.014524623910334267,2.68256736300333,-0.2670173798767311,44.75271872050683,42.79507907622926,1.5250261187818523,2.198815079871821,2.054696010682875,-2.678624458983194,17.177532963771885,1.25,-1.3807187611594856,-1.9169979095458984,-4.94512428858819,1.1111284694963928,-3.431061099067037,-0.40293472002475994,3.6839638305664124,37.84949588587086,-11.204479807039341,1.5140631895211432,8,0.714996337890625,1.9399986267089844,2.187498092651367,-1.6850013732910156,-3.5900039672851562,0,-0.008180946615810147,1.1172130666495261,81.93000030517578,1.511286390362828,84.37000274658203,3.9143106267029975,84.9000015258789,-0.008180946615810147
9947,2019-08-27,83.6500015258789,84.19999694824219,83.22000122070312,83.81999969482422,4845200.0,0.006376308491143234,1.1075342915272035,-0.3333283468218469,47.18101642607271,43.76634302583099,0.5443449246674135,1.3721517957331173,1.6077138099584687,-3.160883076536635,16.212504662220816,1.0799942016601562,-1.5172249551354753,-1.1539993286132812,-3.8168367234121092,1.5088380661855467,-2.4854180260126952,0.17741936878613274,2.936206412597656,57.97475151332537,7.433222388968204,1.3314186973994158,8,0.09499740600585938,1.4099998474121094,1.8474979400634766,-2.0250015258789062,-2.5800018310546875,1,-0.009444123145448402,2.68256736300333,83.12000274658203,1.1172130666495261,81.93000030517578,1.511286390362828,84.37000274658203,-0.009444123145448402
9948,2019-08-28,84.22000122070312,84.26000213623047,83.05999755859375,83.19999694824219,3889500.0,0.00681410262315274,1.1818143986683312,-6.000089758549501,45.92953513509505,44.53686846383299,0.020383453359258397,0.6064185236322146,1.0848999674808226,-3.685410894307367,16.702739468308998,1.2000045776367188,-1.3382151156007893,-0.4399997711181669,-2.882413180749566,2.0024136385132323,-1.6612064759338665,0.7812069336975327,2.1571584246484434,72.40513468306119,24.783924206143737,1.2212067048157014,8,-0.4750022888183594,0.8250007629394531,1.302499771118164,-2.5699996948242188,-2.2300033569335938,2,-0.01852288691501791,1.1075342915272035,83.6500015258789,2.68256736300333,83.12000274658203,1.1172130666495261,81.93000030517578,-0.01852288691501791
9949,2019-08-29,84.81999969482422,85.11000061035156,84.47000122070312,85.0,3758600.0,0.007124180306632422,2.199984741269145,-0.1764701482489865,44.374985098824595,45.11904140367145,-0.4935636100450438,-0.09783203730950163,0.5106956241961029,-4.228322605054132,17.629577050875536,0.8899993896484375,-1.4670980611099367,0.22299880981445597,-2.1285018279294974,2.5744994475584093,-0.9527515090575207,1.3987491286864326,1.3564735891273472,92.26664225260417,48.05293464540232,1.1757503188719733,8,-1.0750007629394531,0.22500228881835938,0.7650012969970703,-3.1699981689453125,-3.779998779296875,3,-0.0351332629999459,1.1818143986683312,84.22000122070312,1.1075342915272035,83.6500015258789,2.68256736300333,83.12000274658203,-0.0351332629999459
9950,2019-08-30,85.31999969482422,85.62000274658203,84.62999725341797,85.47000122070312,3627900.0,0.005894836144764826,3.3999796551548753,0.8333403975755521,52.2695896966342,46.225203018731726,-1.0157232072792368,-0.6716471063774492,0.023166466270964747,-4.670143906647368,18.678433977720243,0.9900054931640625,-1.2204180035781889,0.7479988098144474,-1.558964955758185,3.05496257538708,-0.4054830729718617,1.9014806926007566,0.663814682183343,91.66659602424448,46.1431911941,1.1534818827863131,8,-1.6349983215332031,-0.2749977111816406,0.4425010681152344,-3.4699974060058594,-6.80999755859375,4,-0.01933897716573718,2.199984741269145,84.81999969482422,1.1818143986683312,84.22000122070312,1.1075342915272035,83.6500015258789,-0.01933897716573718
9951,2019-09-03,84.05999755859375,84.63999938964844,83.26000213623047,84.43000030517578,4060600.0,-0.014767957580137048,2.493659883917448,2.4666598850516253,39.57257374429763,45.8701155461581,0.010200492966149,0.6948634293072757,1.2793210348562667,-3.363489474671894,18.59481741373399,2.05999755859375,-1.0069905466389457,-0.5570030212402344,-2.781640208573137,1.6676341660926681,-1.6693216149066927,0.555315572426224,1.738864267747573,39.062420837741584,-0.11947396826557366,1.112318593666452,9,-0.5699958801269531,0.9850044250488281,1.7025032043457031,-2.2099952697753906,-4.55999755859375,1,-0.026409722640732602,3.3999796551548753,85.31999969482422,2.199984741269145,84.81999969482422,1.1818143986683312,84.22000122070312,-0.026409722640732602
9952,2019-09-04,84.22000122070312,84.69999694824219,83.77999877929688,84.5,3673100.0,0.0019034459523727953,1.705906112557221,0.7567478400725818,51.29869578387438,46.39913120264456,-0.2234688298337062,0.5106347261724409,1.1265987597582807,-3.4680919304322657,18.499992868003996,0.9199981689453125,-0.8484181561660051,-0.3649993896484318,-2.5933280027520453,1.8633292234551817,-1.4791636962002457,0.749164916903382,1.4013061569986007,45.3125512226378,1.239937217946114,1.1141643065518079,9,-0.7299995422363281,0.8250007629394531,2.1474990844726562,-2.3699989318847656,-4.0800018310546875,2,-0.05568751333921074,2.493659883917448,84.05999755859375,3.3999796551548753,85.31999969482422,2.199984741269145,84.81999969482422,-0.05568751333921074
9953,2019-09-05,85.9000015258789,86.16000366210938,84.55999755859375,85.0,4356400.0,0.01994775921189129,1.2535205213756495,-3.214305177111717,57.86516544337133,47.738408019969505,-1.9519724763155466,-1.1246398390277363,-0.5112964193835836,-5.074375891091648,17.374257650994814,1.94000244140625,-0.7706462418587421,1.2500007629394503,-1.0547029861733108,3.5547045120522114,0.09764888838306263,2.402352637495838,-4.540000915527344,91.03441381287999,41.09997570318623,1.152351874556383,9,-2.1399993896484375,-1.0200004577636719,0.467498779296875,-4.049999237060547,-6.2700042724609375,3,-0.05622819261067835,1.705906112557221,84.22000122070312,2.493659883917448,84.05999755859375,3.3999796551548753,85.31999969482422,-0.05622819261067835
9954,2019-09-06,86.04000091552734,86.43000030517578,85.5999984741211,86.2300033569336,4451300.0,0.0016297949611359108,1.813582992810221,-0.21111346585851737,55.35715096661687,48.733492335032615,-2.045250505641846,-1.2931344417543187,-0.5654312617171797,-5.130953183755707,17.107958341914774,0.8300018310546875,-0.6220563881023935,1.365999984741208,-0.9880723259148567,3.720072295397273,0.18896382941316858,2.5430361400692476,-4.584000244140626,87.69717303091711,34.41544300035903,1.1770361553280326,9,-1.81500244140625,-1.3300018310546875,0.5900001525878906,-4.189998626708984,-6.220001220703125,4,-0.0470711646753007,1.2535205213756495,85.9000015258789,1.705906112557221,84.22000122070312,2.493659883917448,84.05999755859375,-0.0470711646753007
9955,2019-09-09,84.22000122070312,86.43000030517578,83.87000274658203,86.33999633789062,4444600.0,-0.021152948343306832,1.2260818798803181,11.157725666559589,44.76564055308329,48.734928094207774,0.14946450954930413,0.3561016613827803,1.297520975293196,-3.219384433356254,17.674342980976444,2.55999755859375,-0.6283905943013366,-0.3339996337890625,-2.508205376801385,1.84020610922326,-1.4211025052952238,0.7531032377170988,-2.5650405639648426,30.2839002835152,-21.598938936799563,1.0871028715061577,9,0.5249977111816406,0.009998321533203125,2.227499008178711,-2.3699989318847656,-2.2399978637695312,0,-0.037758255272906216,1.813582992810221,86.04000091552734,1.2535205213756495,85.9000015258789,1.705906112557221,84.22000122070312,-0.037758255272906216
9956,2019-09-10,83.20999908447266,83.4800033569336,81.0199966430664,83.44000244140625,5613100.0,-0.011992426045966287,14.870745453203062,0.10849239937813093,44.80062180418656,48.47043980288709,1.311492596755727,1.3195576638926667,2.3264075092632766,-2.066871707034551,18.090881121871117,3.2000045776367188,-0.6069116400725534,-1.2715015411376953,-3.526042638583192,0.9830395563078014,-2.3987720898604437,-0.14423099241494697,3.220001220703125,40.48060922295868,-12.789472413630264,1.12727054872275,9,0.5149993896484375,0.8499984741210938,3.0800018310546875,-1.3599967956542969,-1.4300003051757812,1,-0.05648355966776142,1.2260818798803181,84.22000122070312,1.813582992810221,86.04000091552734,1.2535205213756495,85.9000015258789,-0.05648355966776142
9957,2019-09-11,84.5199966430664,84.55999755859375,82.25,82.44999694824219,4458900.0,0.015743270917042862,1.1488334131757776,-8.999867316814276,48.61715891233973,48.7690646670254,0.1540856818043892,-0.1866689517348732,1.0383332203138878,-3.2419001572732213,18.70449855404746,2.30999755859375,-0.373360748734612,0.15699615478516193,-1.7931082368271944,2.1071005463975183,-0.8180560410210092,1.132048350591333,1.910003662109375,64.69496544916092,10.904869851971611,0.9750521958061772,9,-0.7949981689453125,-0.45999908447265625,1.0625038146972656,-2.669994354248047,-2.1399993896484375,2,-0.05939418886001835,14.870745453203062,83.20999908447266,1.2260818798803181,84.22000122070312,1.813582992810221,86.04000091552734,-0.05939418886001835
9958,2019-09-12,85.20999908447266,85.98999786376953,84.91000366210938,85.02999877929688,3517500.0,0.008163777435062913,-4.142945375937801,0.08695668198688629,53.0215675705938,49.72979605277753,-0.4254588993299393,-0.8186190766540733,0.3638945333435686,-3.800971607835919,18.538476534244136,1.470001220703125,-0.15808180842971353,0.7834987640380859,-1.1911640909698207,2.7581616190459926,-0.20383266346586026,1.7708301915420321,1.1118011474609375,77.44916090819348,19.713983185799947,0.9873314275039516,9,-1.4850006103515625,-1.1500015258789062,0.3725013732910156,-3.359996795654297,-2.4199981689453125,3,-0.059500055736394164,1.1488334131757776,84.5199966430664,14.870745453203062,83.20999908447266,1.2260818798803181,84.22000122070312,-0.059500055736394164
9959,2019-09-13,84.2699966430664,85.36000061035156,83.88999938964844,85.30000305175781,3633200.0,-0.01103159783483132,1.5565204699700796,-5.722248124443691,59.43546213792705,50.526004101810074,0.4786568669785254,0.15533752998535988,1.2866144653263234,-2.759562714642101,18.318436771601128,1.470001220703125,-0.038843490184675034,-0.17300338745117472,-2.1360306957888326,1.7900239208864832,-1.1545170416200108,0.8085102667176614,1.9457675170898483,60.07389648850656,-3.3102046469243547,0.981513654168829,9,-0.5449981689453125,-0.20999908447265625,1.2575035095214844,-2.419994354248047,-2.6199951171875,4,-0.05506110803945552,-4.142945375937801,85.20999908447266,1.1488334131757776,84.5199966430664,14.870745453203062,83.20999908447266,-0.05506110803945552
9960,2019-09-16,83.36000061035156,83.91000366210938,83.02999877929688,83.91000366210938,3991200.0,-0.010798576824076811,2.2,0.5339802229547054,50.99008997269912,51.794617016076906,1.2084727211773014,1.0050244127422303,2.1754898093009842,-1.7628009853830662,18.451981225567167,1.2399978637695312,0.04702147780012922,-1.0119995117187557,-3.0257685289696212,1.0017695055321099,-2.0188840203441885,-0.005115003093322912,2.7518481994628985,47.08256323031863,-18.724667879553238,1.0068845086254314,9,0.36499786376953125,0.6999969482421875,2.167499542236328,-1.5099983215332031,-2.8199996948242188,0,-0.042466421420440215,1.5565204699700796,84.2699966430664,-4.142945375937801,85.20999908447266,1.1488334131757776,84.5199966430664,-0.042466421420440215
9961,2019-09-17,83.58000183105469,84.5,83.20999908447266,83.4000015258789,3578300.0,0.00263917009467729,-3.6071034454571462,-0.3272714662227771,49.7036424044275,51.61738886280502,1.0205450213494913,0.663077543152653,1.9471274434069272,-1.9155916826961175,19.199697578607278,1.2900009155273438,0.12313353573159702,-0.6929985046386662,-2.6548674358377014,1.268870426560369,-1.6739329702381838,0.2879359609608514,2.430009935424806,35.5615665971045,-29.94607619514015,0.9809344655995184,9,0.14499664306640625,0.4799957275390625,1.9474983215332031,-1.7299995422363281,-2.3100051879882812,1,-0.019143317050354547,2.2,83.36000061035156,1.5565204699700796,84.2699966430664,-4.142945375937801,85.20999908447266,-0.019143317050354547
9962,2019-09-18,83.63999938964844,84.16000366210938,82.8499984741211,83.58000183105469,2767500.0,0.0007178458635956897,1.3818143986683313,0.3333192048488959,47.433620909666644,50.45832835906006,0.9718192495625289,0.5609575803969307,1.873490692157631,-1.9145326687127238,19.5899661535759,1.3100051879882812,0.004580741868679183,-0.5880008697509709,-2.5653098779448413,1.3893081384428996,-1.5766553738479132,0.40065363434597145,2.2702120743627887,25.15926971615731,-37.84517857927254,0.9886545040969363,9,0.08499908447265625,0.4199981689453125,1.8050003051757812,-1.5399971008300781,-2.279998779296875,2,-0.022238171017750608,-3.6071034454571462,83.58000183105469,2.2,83.36000061035156,1.5565204699700796,84.2699966430664,-0.022238171017750608
9963,2019-09-19,83.2300033569336,84.25,83.0999984741211,83.83000183105469,3392900.0,-0.004901913387215906,-1.674396529545878,-10.000381485249237,42.844301302696735,49.0680117297356,1.0764464027603537,0.8847903119470004,2.261255940892042,-1.4406138242179338,19.885107220446375,1.1500015258789062,0.183866414489799,-0.914496994018549,-2.9132484075354057,1.0842544194983077,-1.9138727007769774,0.08487871273987935,2.5824038106587324,15.13962388028852,-42.33901109446331,0.999375706758426,9,0.4949951171875,0.4949951171875,2.129995346069336,-1.1300010681152344,-1.5800018310546875,3,-0.010212736624199747,1.3818143986683313,83.63999938964844,-3.6071034454571462,83.58000183105469,2.2,83.36000061035156,-0.010212736624199747
9964,2019-09-20,83.58000183105469,83.87999725341797,82.87000274658203,83.51000213623047,7130100.0,0.004205195963048469,2.014951546966988,-0.11666645473850183,42.06205287811275,48.76761309918332,0.380850749199098,0.4981107542688221,1.8800625754789166,-1.7446029419663347,19.899602222304267,1.0099945068359375,0.17028385414128877,-0.5249984741210909,-2.536171812622726,1.4861748643805441,-1.5305851433719084,0.4805881951297266,2.136557126047123,44.2425867785027,-8.543376135181646,1.0055866692508146,9,-0.07500457763671875,0.14499664306640625,1.5399971008300781,-1.4799995422363281,-0.9199981689453125,4,-0.009452032761667284,-1.674396529545878,83.2300033569336,1.3818143986683313,83.63999938964844,-3.6071034454571462,83.58000183105469,-0.009452032761667284
9965,2019-09-23,83.16000366210938,83.72000122070312,83.12999725341797,83.43000030517578,2279900.0,-0.005025103610242554,-2.5756791122413594,-3.8571117166212536,45.553387694052084,48.851253753612816,0.7092623513707679,1.0698333568949465,2.3229823714743674,-1.2674775323588818,18.924792261298602,0.5900039672851562,-0.09588509905476883,-1.0064968109130916,-2.801204509185254,0.788210887359071,-1.903850660049173,-0.10914296177701033,2.4626240487117315,18.7881758365739,-34.25759962243321,0.8973538491360816,9,0.9599952697753906,0.5649948120117188,1.9599952697753906,-0.7000007629394531,0.2899932861328125,0,-0.018157793046352122,2.014951546966988,83.58000183105469,-1.674396529545878,83.2300033569336,1.3818143986683313,83.63999938964844,-0.018157793046352122
9966,2019-09-24,82.44000244140625,84.02999877929688,82.22000122070312,83.66000366210938,3525400.0,-0.008658022955705835,-1.180715139259123,4.518579219531492,41.66666666666667,48.07897683742692,1.4623331384630944,1.830109260112721,3.061557527429855,-0.4945945765044115,18.03484532729987,1.80999755859375,-0.37320764866066725,-1.692498016357419,-3.5933096226043943,0.20831358988955628,-2.6429038194809067,-0.7420922132339314,3.090572648059762,10.837505073738331,-41.4024826629002,0.950405803123485,9,1.6649971008300781,1.2849960327148438,2.6799964904785156,0.8549995422363281,1.5699996948242188,1,-0.023047082358219506,-2.5756791122413594,83.16000366210938,2.014951546966988,83.58000183105469,-1.674396529545878,83.2300033569336,-0.023047082358219506
9967,2019-09-25,82.86000061035156,83.05000305175781,82.0999984741211,82.4000015258789,2795100.0,0.005094591903291423,1.26190497815642,-0.3770480526302624,33.86409783128978,45.95036908861536,0.8740135386438226,1.4207333477254451,2.6863511154134017,-0.8572948907038835,17.862131230277775,0.9500045776367188,-0.35996701469193226,-1.2329998016357422,-3.20743633373786,0.7414367304663756,-2.220218067686801,-0.2457815355846833,2.5803629101864516,35.34891148134348,-11.48880210232069,0.9872182660510572,9,0.8699989318847656,0.8649978637695312,2.259998321533203,0.8400001525878906,0.75,2,-0.019189041221012504,-1.180715139259123,82.44000244140625,-2.5756791122413594,83.16000366210938,2.014951546966988,83.58000183105469,-0.019189041221012504
9968,2019-09-26,82.66000366210938,83.37999725341797,82.08999633789062,83.27999877929688,3265200.0,-0.0024136730240043036,2.14637414168481,-1.347818154677989,32.17298788550421,42.9212052827906,0.7534920250938768,1.5788134310602118,2.8459208019027926,-0.6066488337345675,17.525086501192465,1.2900009155273438,-0.27654931762796764,-1.354996871948245,-3.429050571312814,0.719056827416324,-2.3920237216305367,-0.3179700222659534,2.6919525208792123,29.381783860311465,-11.779899655709123,1.0370268496822879,9,0.6349945068359375,1.0649948120117188,2.7624950408935547,1.8699989318847656,0.0,3,-0.01572711098673374,1.26190497815642,82.86000061035156,-1.180715139259123,82.44000244140625,-2.5756791122413594,83.16000366210938,-0.01572711098673374
9969,2019-09-27,81.83999633789062,83.33999633789062,81.41999816894531,83.04000091552734,3396600.0,-0.00992024301826444,1.1333367241839707,1.9355064973419964,35.96694527166237,41.25196698267541,1.3327023675153669,2.2810711328265683,3.5506629428589207,0.29424247427380124,17.878147044856252,1.9199981689453125,-0.3746564287189642,-2.0260040283203153,-4.277163619867437,0.22515556322680652,-3.1515838240938763,-0.9004242325467544,3.425320654299526,16.09188010453145,-25.35332236053596,1.1255797957735636,9,1.1200027465820312,1.8850021362304688,3.5825023651123047,2.7600059509277344,0.3800048828125,4,-0.0023215398400959764,2.14637414168481,82.66000366210938,1.26190497815642,82.86000061035156,-1.180715139259123,82.44000244140625,-0.0023215398400959764
9970,2019-09-30,83.66999816894531,84.38999938964844,82.19000244140625,82.19000244140625,4340900.0,0.022360727186487184,-1.972977431361026,-1.2333250681874535,52.47311457469386,41.55968611270501,-0.5014329816577288,0.33847082705902665,1.6329885677528182,-1.4323954798394425,18.334869092559703,2.5500030517578125,-0.5728095586805466,-0.113502120971674,-2.2587463209527527,2.0317420790094047,-1.1861242209622134,0.9591199790188654,1.510412416262369,75.75754462037997,32.777960432465385,1.0726220999905418,9,-0.7649993896484375,0.05500030517578125,1.7525005340576172,1.0250015258789062,-1.3300018310546875,0,-0.012071166833260483,1.1333367241839707,81.83999633789062,2.14637414168481,82.66000366210938,1.26190497815642,82.86000061035156,-0.012071166833260483
9971,2019-10-01,81.83999633789062,84.7699966430664,81.7699966430664,84.02999877929688,4436700.0,-0.02187166094302495,-1.5751052724641288,-1.4797356510263626,36.354376840824564,40.32865899394478,1.1798684538416637,2.1013662896250196,3.3335474023907494,0.4881848462613192,18.214490498488534,3.0,-0.8582226322825335,-1.8325038909912053,-4.141031871252508,0.47602408927009776,-2.986767881121864,-0.6782399008605466,3.2572059684742243,12.53726448503841,-26.5513987199832,1.1542639901306522,10,1.2550010681152344,1.8850021362304688,2.805004119873047,3.1700057983398438,1.2800064086914062,1,0.019672540107460446,-1.972977431361026,83.66999816894531,1.1333367241839707,81.83999633789062,2.14637414168481,82.66000366210938,0.019672540107460446
9972,2019-10-02,79.52999877929688,81.55000305175781,78.7699966430664,81.4000015258789,5547100.0,-0.028225777883182257,1.562211041849051,0.8538815807809147,25.174812582904693,38.36538246952343,3.1799584303762316,4.260419039726756,5.462991408829808,2.875768952590178,18.55272569395355,3.0699996948242188,-1.0206891258627877,-3.908001327514654,-6.848639876075239,-0.9673627789540689,-5.378320601794954,-2.4376820532343544,5.485659413802011,12.666702270507812,-20.678597378771855,1.4703192742802929,10,2.2399978637695312,3.0699996948242188,4.917501449584961,5.530002593994141,3.8600006103515625,2,0.056330987372023245,-1.5751052724641288,81.83999633789062,-1.972977431361026,83.66999816894531,1.1333367241839707,81.83999633789062,0.056330987372023245
9973,2019-10-03,81.06999969482422,81.12999725341797,78.7699966430664,79.25,3956000.0,0.019363773911288407,1.432996826320695,-0.9732604394035209,36.710968718197634,37.770817562866206,1.4542715029537874,2.4664704630794745,3.7614450005731044,1.438266031508988,19.877917567993673,2.3600006103515625,-1.159378830284851,-2.126500320434573,-5.008548776046979,0.7555481351778326,-3.567524548240769,-0.6854760926283774,3.6999969482421875,38.333384195963546,8.023354543068688,1.4410242278062018,10,0.6999969482421875,1.529998779296875,3.332500457763672,3.990001678466797,2.6699981689453125,3,0.03133095997395818,1.562211041849051,79.52999877929688,-1.5751052724641288,81.83999633789062,-1.972977431361026,83.66999816894531,0.03133095997395818
9974,2019-10-04,81.98999786376953,82.31999969482422,81.29000091552734,81.30000305175781,3390100.0,0.011348195046361198,-1.9014087533983086,0.3791180921480103,44.31533914096151,37.63325661252281,0.3185069233213369,1.2938347136258557,2.7062813352817443,0.6186936120328426,21.157125516893363,1.25,-1.2626391686944345,-1.0040019989013729,-3.5997268044076236,1.5917228066048779,-2.3018644016544982,0.2938604038517525,2.53999877929688,53.66668701171875,24.425788999805434,1.2978624027531236,10,-0.220001220703125,0.6100006103515625,2.4050025939941406,3.0700035095214844,1.7700042724609375,4,0.008171799192544071,1.432996826320695,81.06999969482422,1.562211041849051,79.52999877929688,-1.5751052724641288,81.83999633789062,0.008171799192544071
9975,2019-10-07,81.04000091552734,81.9800033569336,80.97000122070312,81.4000015258789,2673200.0,-0.011586741956264635,-3.040008544921875,-0.5217439379028959,40.06258734558376,37.45502557684693,1.0461727569732773,2.1011034963969166,3.5153464001840007,1.656947380890898,21.67728090850908,1.0199966430664062,-1.3070922750482339,-1.7949989318847628,-4.463091172522439,0.8730933087529138,-3.129045052203608,-0.4609528115659174,3.2595957275390646,37.833404541015625,9.004053582877901,1.3340461203188405,10,0.7299957275390625,1.55999755859375,3.354999542236328,4.020000457763672,3.2999954223632812,0,0.014560714361365301,-1.9014087533983086,81.98999786376953,1.432996826320695,81.06999969482422,1.562211041849051,79.52999877929688,0.014560714361365301
9976,2019-10-08,78.51000213623047,80.55999755859375,78.51000213623047,80.55999755859375,5924200.0,-0.03121913562086509,1.0,5.694422074344085,33.180328459356815,37.37905120218771,3.3079408566506885,4.491202711224318,5.84631834388216,4.259950177088456,21.404761960279583,2.529998779296875,-1.446527711194861,-4.089997863769526,-7.375512617314655,-0.8044831102243961,-5.73275524054209,-2.447240486996961,5.568410506835946,0.0,-28.0835035024178,1.6427573767725678,10,3.1299972534179688,3.9599990844726562,5.854999542236328,6.549999237060547,5.709999084472656,1,0.04878351926439062,-3.040008544921875,81.04000091552734,-1.9014087533983086,81.98999786376953,1.432996826320695,81.06999969482422,0.04878351926439062
9977,2019-10-09,79.5,79.80999755859375,78.87999725341797,79.30999755859375,4008500.0,0.012609831063966626,1.2963039710647275,-0.09268432472264297,38.218557412540264,38.050781149636165,2.001705043041156,3.2736794582333886,4.672431282133999,3.3595135305396013,21.773413786978928,1.2999954223632812,-1.6048778710083837,-2.8490001678466825,-6.280678558975481,0.5826782232821159,-4.564839363411082,-1.1331609722822833,4.244308012656262,25.98421254986143,-3.582249387375274,1.7158391955643986,10,2.1399993896484375,2.970001220703125,4.7675018310546875,5.560001373291016,4.620002746582031,2,0.04553462574317013,1.0,78.51000213623047,-3.040008544921875,81.04000091552734,-1.9014087533983086,81.98999786376953,0.04553462574317013
9978,2019-10-10,80.13999938964844,80.45999908447266,79.06999969482422,79.08999633789062,5085000.0,0.008050306788030648,-1.5504661645714926,5.526260841631866,39.3300140093143,38.424455453819704,1.080251026560859,2.355121560701633,3.891196001437322,2.8168996693432575,22.796754589025287,1.3899993896484375,-1.655317730035648,-1.955500793457034,-5.24334454526813,1.3323429583540616,-3.599422669362582,-0.31157891755148626,3.290250270422277,42.782107556509615,14.449464767208628,1.6439218759055503,10,1.5,2.3300018310546875,4.12750244140625,4.920001983642578,5.569999694824219,3,0.040554030755580506,1.2963039710647275,79.5,1.0,78.51000213623047,-3.040008544921875,81.04000091552734,0.040554030755580506
9979,2019-10-11,79.62999725341797,81.33000183105469,79.55000305175781,80.7300033569336,4423000.0,-0.0063638899440314756,-1.8254072055706934,-1.0476218156452997,39.111639086788244,36.93984706627464,1.3899672147478697,2.634769150951854,4.28400657042026,3.418158880825473,23.272186646421765,1.779998779296875,-1.68475891758618,-2.2335029602050724,-5.530100685537036,1.0630947651268912,-3.8818018228710542,-0.5852040975390906,3.50503755522233,32.276504990985444,2.6235072102007067,1.6482988626659805,10,2.0100021362304688,2.8400039672851562,4.690004348754883,5.430004119873047,4.6300048828125,4,0.051613722869683354,-1.5504661645714926,80.13999938964844,1.2963039710647275,79.5,1.0,78.51000213623047,0.051613722869683354
9980,2019-10-14,79.81999969482422,80.19000244140625,79.41999816894531,79.69000244140625,4228500.0,0.0023860661554662155,-1.298500324531138,-0.11817866555694272,41.645399567635216,37.52773848036472,0.6665000548937172,2.2830118853673014,3.9849860988412757,3.3177723316436385,23.470089303459016,0.7700042724609375,-1.6881433141431472,-1.8665004730224553,-5.204659255833533,1.4716583097886229,-3.535579864427987,-0.1974210816169233,3.037533153471486,46.45381916168637,13.825080214315612,1.6690793914055364,10,0.595001220703125,2.6500015258789062,4.647499084472656,5.240001678466797,4.470001220703125,0,0.04936109316549819,-1.8254072055706934,79.62999725341797,-1.5504661645714926,80.13999938964844,1.2963039710647275,79.5,0.04936109316549819
9981,2019-10-15,81.9800033569336,82.75,80.69999694824219,80.69999694824219,6429100.0,0.027060932978798746,-2.2031137310532682,9.846411174364693,47.474176347570925,40.005445565327626,-1.6444908495933817,-0.0031680781512193334,1.8245688644373388,1.2709140575772153,23.4807575427281,2.9300003051757812,-1.6477771810962167,0.37350311279297443,-2.8482482938360647,3.5952545194220136,-1.2373725905215451,1.984378816107494,-3.470001220703125,80.10346003639238,45.84345912757652,1.61087570331452,10,-1.3500022888183594,0.26999664306640625,2.507495880126953,3.079998016357422,1.9099960327148438,1,0.028787422350811998,-1.298500324531138,79.81999969482422,-1.8254072055706934,79.62999725341797,-1.5504661645714926,80.13999938964844,0.028787422350811998
9982,2019-10-16,81.77999877929688,83.69000244140625,79.6500015258789,81.36000061035156,10707400.0,-0.0024396751579274234,-1.1041691501959008,0.3281219266508914,47.47415555543876,41.20135521390997,-1.220062151104372,0.05306590140952494,1.967022904662258,1.5624939324903835,23.512467984786007,4.040000915527344,-1.9408131855925603,0.2664985656738281,-2.8123082077180186,3.345305339065675,-1.2729048210220952,1.8059019523697515,-3.185196685791013,58.657953969347034,22.798527318131548,1.5394033866959247,10,-0.6799964904785156,0.470001220703125,2.112499237060547,3.1100006103515625,1.9000015258789062,2,0.029836176055604735,-2.2031137310532682,81.9800033569336,-1.298500324531138,79.81999969482422,-1.8254072055706934,79.62999725341797,0.029836176055604735
9983,2019-10-17,82.37999725341797,83.0,81.47000122070312,81.5199966430664,4172800.0,0.0073367386045128935,-2.1875258289093047,2.0476294277929155,51.569769685496034,42.00740305219159,-1.8044532244140186,-0.6470527161859252,1.3236412887619622,1.0787677551034704,23.59912600860308,1.529998779296875,-1.9043929957959875,0.9089973449707003,-2.092539156736194,3.9105338466775947,-0.5917709058827398,2.4097655958241404,-3.5813871459960893,69.32075228970945,29.681902592223125,1.500768250853444,10,-1.2799949645996094,-0.12999725341796875,1.5125007629394531,2.5100021362304688,1.3600006103515625,3,0.021121698848950432,-1.1041691501959008,81.77999877929688,-2.2031137310532682,81.9800033569336,-1.298500324531138,79.81999969482422,0.021121698848950432
9984,2019-10-18,82.79000091552734,83.31999969482422,82.02999877929688,82.41000366210938,5219800.0,0.004976980769350048,-1.2631455666129043,0.44185695782544665,47.21167016467978,42.8017455876467,-2.334544799902119,-1.1797629174691195,0.843175922104507,0.7892396609100132,23.529859810755067,1.2900009155273438,-1.4863107642968458,1.3585010528564396,-1.5453791457531167,4.262381251465996,-0.09343904644833856,2.810441152161218,-3.795735114746094,78.9227019822112,42.04111760572174,1.4519400993047769,10,-1.6899986267089844,-0.8549995422363281,1.1024971008300781,2.0999984741210938,1.6999969482421875,4,0.03526993763322528,-2.1875258289093047,82.37999725341797,-1.1041691501959008,81.77999877929688,-2.2031137310532682,81.9800033569336,0.03526993763322528
9985,2019-10-21,81.6500015258789,83.27999877929688,81.5199966430664,83.13999938964844,5487900.0,-0.013769771434253397,-1.0114222437297549,-3.9210753508542977,49.370461358315005,44.6006492430865,-1.2280609144290224,-0.16726517400293517,1.8638415833727322,2.0307366173475287,23.540756604095584,1.7600021362304688,-1.3470579847830066,0.2940017700195341,-2.496979316001145,3.084982856040213,-1.1014887729908054,1.6894923130298736,-2.467906259472656,49.50493927645407,9.149710926999504,1.3954905430103377,10,-0.3650016784667969,-0.01000213623046875,2.2424964904785156,3.2399978637695312,3.7699966430664062,0,0.0319657141650429,-1.2631455666129043,82.79000091552734,-2.1875258289093047,82.37999725341797,-1.1041691501959008,81.77999877929688,0.0319657141650429
9986,2019-10-22,80.54000091552734,82.27999877929688,80.5,81.80999755859375,4764000.0,-0.013594618366292943,-1.6370382091812803,0.8523479623342909,53.63571499584475,46.313666752342556,0.22370202007911644,0.8359534690333277,2.9023360541413012,3.2430377966900608,23.318365042752877,1.779998779296875,-1.420180765085675,-0.7209987640380859,-3.4858448243660547,2.043847296289883,-2.103421794202063,0.6614242661258913,-1.1775893621210969,22.02968287031354,-20.92626739051779,1.3824230301639837,10,0.8400001525878906,1.0999984741210938,3.352497100830078,4.349998474121094,4.879997253417969,1,0.04656071464331246,-1.0114222437297549,81.6500015258789,-1.2631455666129043,82.79000091552734,-2.1875258289093047,82.37999725341797,0.04656071464331246
9987,2019-10-23,81.2699966430664,81.5999984741211,80.41000366210938,80.69000244140625,4308300.0,0.00906376606954229,-1.0877252862716753,-0.45668955491075985,50.76451422111941,47.584166775876454,-0.25570613606382153,-0.020310295492777186,2.0359520731401517,2.627332276493462,23.046754544035664,1.1899948120117188,-1.3375912032962702,0.08849716186523438,-2.5722366739946523,2.749230997725121,-1.2418697560647018,1.4188640797951706,-1.734481454140166,29.553063691111348,-13.409796344090722,1.330366917929941,10,0.285003662109375,0.37000274658203125,2.6225013732910156,3.6200027465820312,4.180000305175781,2,0.032238253412128826,-1.6370382091812803,80.54000091552734,-1.0114222437297549,81.6500015258789,-1.2631455666129043,82.79000091552734,0.032238253412128826
9988,2019-10-24,81.36000061035156,82.08999633789062,81.20999908447266,81.58999633789062,4470900.0,0.0011074685739245194,-2.3207520009212876,-0.3965483221741361,47.42858424060791,48.50827179296752,-0.17260491273414402,-0.2241954915230906,1.9028954448835975,2.625359671723615,22.887691131511463,0.8799972534179688,-0.8847955508858689,0.24350128173827557,-2.327144110644184,2.8141466741207353,-1.0418214144529543,1.5288239779295054,-1.658305931326126,32.64598774575991,-8.592661590972249,1.285322696191233,10,0.19499969482421875,0.279998779296875,2.5324974060058594,3.529998779296875,3.1500015258789062,3,0.028515236939772537,-1.0877252862716753,81.2699966430664,-1.6370382091812803,80.54000091552734,-1.0114222437297549,81.6500015258789,0.028515236939772537
9989,2019-10-25,81.6500015258789,81.97000122070312,81.08000183105469,81.44999694824219,4872800.0,0.0035644163391321815,1.1190361577097392,-0.869601273800836,52.63157894736841,49.72895839071566,-0.16308511668378856,-0.5577566326490171,1.5723240517548902,2.406330525137733,22.43924029824059,0.8899993896484375,-0.5558623671081193,0.5430019378662081,-2.017771218579284,3.1037750943117004,-0.7373846403565381,1.8233885160889542,-1.7887745363582326,43.20557398664455,1.4727259049477794,1.2803865782227468,10,0.020000457763671875,-0.01000213623046875,2.0749969482421875,3.2399978637695312,2.7099990844726562,4,0.025597015294950065,-2.3207520009212876,81.36000061035156,-1.0877252862716753,81.2699966430664,-1.6370382091812803,80.54000091552734,0.025597015294950065
9990,2019-10-28,82.66000366210938,82.88999938964844,81.76000213623047,81.80000305175781,4768800.0,0.012369897334421287,-1.4042432309590287,4.299904634751097,70.60573665975451,52.29913175873605,-0.813405435552383,-1.7363270602984358,0.5055715399631282,1.4515398796588812,22.50514503749148,1.2399978637695312,-0.24436823297116916,1.6035037994384709,-0.7780154629905667,3.9850230618675084,0.4127441682239521,2.7942634306529897,-2.6456256545132817,90.72596275126286,41.908401958184356,1.1907596312145154,10,-0.9900016784667969,-1.0200042724609375,0.9549942016601562,2.2299957275390625,2.5199966430664062,0,0.022138811040229855,1.1190361577097392,81.6500015258789,-2.3207520009212876,81.36000061035156,-1.0877252862716753,81.2699966430664,0.022138811040229855
9991,2019-10-29,83.44999694824219,83.87000274658203,82.29000091552734,82.44999694824219,4614900.0,0.009557140710543477,-1.3939565584287976,1.162789872429517,70.01009521659881,54.80312505442051,-1.5342996181577746,-2.529191691497033,-0.3583079396368305,0.7115337036226634,22.1670559687615,1.5800018310546875,0.15835782484180072,2.312997055053714,-0.27952733800870533,4.905521448116133,1.0167348585225113,3.6092592515849162,-3.2885939632936925,87.86110088223167,34.661737980355696,1.296262196531209,10,-1.3099937438964844,-1.80999755859375,0.4725017547607422,1.44000244140625,1.7900009155273438,1,0.023606965760885057,-1.4042432309590287,82.66000366210938,1.1190361577097392,81.6500015258789,-2.3207520009212876,81.36000061035156,0.023606965760885057
9992,2019-10-30,84.01000213623047,84.08999633789062,82.9000015258789,83.31999969482422,3534800.0,0.0067106675670174365,1.8000179517099004,0.69000244140625,69.76504776741217,56.82482261907786,-1.9497499777561416,-2.884233591909066,-0.954332813832039,0.1968169382625149,20.58421620672954,1.1899948120117188,0.5379841329617534,2.6490020751953125,-0.12659784158061882,5.424601991971244,1.261202116807354,4.036802033583271,-3.626083165583964,97.34238047682535,41.05623566649791,1.3877999583879637,10,-1.7600021362304688,-2.3700027465820312,-0.09500312805175781,0.8799972534179688,1.470001220703125,2,0.016783668573515875,-1.3939565584287976,83.44999694824219,-1.4042432309590287,82.66000366210938,1.1190361577097392,81.6500015258789,0.016783668573515875
9993,2019-10-31,83.61000061035156,84.3499984741211,82.91999816894531,83.7699966430664,4614000.0,-0.004761355977949688,1.1666676299742798,-0.23187748783724016,70.55783552533578,59.41884099248408,-1.516388446675336,-2.407624964576712,-0.6073473460118919,0.6426356492741832,18.969421186561323,1.4300003051757812,0.6601761743252723,2.122000503540036,-0.8247024815346293,5.068703488614702,0.6486490110027034,3.595351996077369,-2.9295954503255217,77.37007267764025,17.30137232457234,1.4733514925373312,10,-1.2299995422363281,-1.970001220703125,0.11749839782714844,1.279998779296875,0.26000213623046875,3,0.022006893008715167,1.8000179517099004,84.01000213623047,-1.3939565584287976,83.44999694824219,-1.4042432309590287,82.66000366210938,0.022006893008715167
9994,2019-11-01,82.66000366210938,84.29000091552734,82.61000061035156,84.08999633789062,5119100.0,-0.011362240656706435,-1.1960805824274459,8.937675838062086,63.60153844692278,61.00007178010717,-0.6557275939435243,-1.4807795371247323,0.29458747919201755,1.6201381009959306,18.015118238658808,1.6800003051757812,0.7833681927361198,1.1385032653808622,-1.8472056070850158,4.12421213784674,-0.3543511708520839,2.6313577016138083,-1.6126391706738303,34.749142796545264,-25.924681726899557,1.4928544362329421,11,-0.2800025939941406,-1.0200042724609375,0.8499946594238281,2.2299957275390625,1.899993896484375,4,0.022380817713042456,1.1666676299742798,83.61000061035156,1.8000179517099004,84.01000213623047,-1.3939565584287976,83.44999694824219,0.022380817713042456
9995,2019-11-04,82.22000122070312,83.20999908447266,82.22000122070312,83.04000091552734,5508000.0,-0.00532303921984878,-1.4146298346653765,0.5734292970250544,51.37613314329862,60.749007129824264,-0.14121839510467282,-0.9990642982291149,0.7590846000742602,2.0799378005420976,16.963334837179623,0.9899978637695312,0.7664919062883371,0.6395008087158232,-2.3527739676660246,3.631775585097671,-0.8566365794751079,2.135638196906754,-0.842373330999024,0.0,-55.811259002906645,1.496137388190927,11,0.15999984741210938,-0.5800018310546875,1.12249755859375,2.6699981689453125,2.69000244140625,0,0.026027722669378583,-1.1960805824274459,82.66000366210938,1.1666676299742798,83.61000061035156,1.8000179517099004,84.01000213623047,0.026027722669378583
9996,2019-11-05,82.33999633789062,82.9000015258789,80.9000015258789,82.87000274658203,8238800.0,0.0014594394965452562,5.779615429376851,0.646349519441007,53.24072684116554,61.02414186538495,0.023431158916068284,-0.8615879390139014,0.627120338523298,1.981756388459587,15.244295362554086,2.0,0.8073511723594606,0.5679962158203153,-2.0656143225975967,3.2016067542382274,-0.7488090533886407,1.8848014850292714,2.0100021362304688,41.73901697928783,-13.14571930761155,1.3168052692089594,11,0.285003662109375,-0.6999969482421875,0.9750022888183594,2.5500030517578125,3.6300048828125,1,0.03449118403686713,-1.4146298346653765,82.22000122070312,-1.1960805824274459,82.66000366210938,1.1666676299742798,83.61000061035156,0.03449118403686713
9997,2019-11-06,83.12000274658203,83.44000244140625,82.37999725341797,82.5,4489000.0,0.009472995426069275,-1.4651047257436371,-1.1698023578862515,54.19503899465078,61.775970171389716,-0.5213836284682429,-1.4297937418071172,-0.17312430857201377,1.2310352271764486,13.305318502920837,1.100006103515625,0.9134372246970486,1.1670024871826143,-1.3015556579297538,3.6355606322949825,-0.06727658537357684,2.4012815597388055,1.160995788574212,64.34791838973193,10.822894136969914,1.2342790725561859,11,-0.49500274658203125,-1.69000244140625,0.2899951934814453,1.7699966430664062,3.2299957275390625,2,0.025505233964572716,5.779615429376851,82.33999633789062,-1.4146298346653765,82.22000122070312,-1.1960805824274459,82.66000366210938,0.025505233964572716
9998,2019-11-07,83.38999938964844,83.58000183105469,82.91000366210938,83.12999725341797,6020400.0,0.003248275194234207,1.093721315579291,0.41935642650587585,53.456212287016406,61.86759609801726,-0.5287458829189546,-1.5218505304990373,-0.47901467928315355,0.970316242656807,11.677702045665745,0.6699981689453125,1.0501409062752458,1.2744991302490263,-1.1182672096166186,3.667265470114671,0.07811596031621093,2.4708823001818416,0.8233792053222544,73.45127764249416,22.18304518436075,1.1963831699328225,11,-0.7649993896484375,-1.9599990844726562,-1.2050018310546875,0.375,3.0100021362304688,3,0.025063004947624368,-1.4651047257436371,83.12000274658203,5.779615429376851,82.33999633789062,-1.4146298346653765,82.22000122070312,0.025063004947624368
9999,2019-11-08,83.73999786376953,83.88999938964844,83.18000030517578,83.33000183105469,3462800.0,0.004197127673375878,1.0,1.576894861938437,63.24459125201371,61.049691052712724,-0.6158659073766302,-1.631814490580922,-0.880922622577387,0.6171946759462514,10.463260055839982,0.7099990844726562,1.2100377327005845,1.4189975738525362,-0.7724683195707627,3.610463467275835,0.3232646271408868,2.5147305205641857,0.4071131898193272,94.98322297495567,41.695338370555305,1.095732946711652,11,-1.1149978637695312,-2.30999755859375,-1.5550003051757812,0.02500152587890625,3.3199996948242188,4,0.0015524825188555358,1.093721315579291,83.38999938964844,-1.4651047257436371,83.12000274658203,5.779615429376851,82.33999633789062,0.0015524825188555358
10000,2019-11-11,83.76000213623047,83.9000015258789,83.30999755859375,83.30999755859375,3139100.0,0.000238885514344922,-1.6222131800688333,1.0975827611232065,73.67646893828046,61.45706591067735,-0.5178876818313682,-1.4140059335246349,-0.969793134171681,0.5844119580452798,9.128229882929467,0.5900039672851562,1.434881923168902,1.242001724243167,-0.696610068539627,3.180613517025961,0.27269582785177704,2.2113076206345568,0.3221667268041841,95.33335367838541,36.51799551262822,0.9693058963913961,11,-1.1350021362304688,-2.3300018310546875,-1.5750045776367188,-0.01000213623046875,3.1699981689453125,0,0.009551043480898525,1.0,83.73999786376953,1.093721315579291,83.38999938964844,-1.4651047257436371,83.12000274658203,0.009551043480898525
10001,2019-11-12,84.33999633789062,84.77999877929688,83.66000366210938,83.66000366210938,3701400.0,0.00692447692058118,-2.2941387667175297,1.5110794635742502,73.08269917591085,61.82569384495498,-1.0709844318068207,-1.9058436435661719,-1.5727140148839283,-0.006075770309735162,9.217050191957036,1.1199951171875,1.5956528118166489,1.703996276855463,-0.3786778378880058,3.786670391598932,0.6626592194837286,2.7453333342271975,-3.4399948120117188,81.66657659748294,18.35867918260275,1.041337057371737,11,-1.4999961853027344,-2.694995880126953,-2.154998779296875,-0.589996337890625,3.0100021362304688,1,0.00675844615803789,-1.6222131800688333,83.76000213623047,1.0,83.73999786376953,1.093721315579291,83.38999938964844,0.00675844615803789
10002,2019-11-13,84.22000122070312,84.41999816894531,83.2699966430664,83.95999908447266,3976900.0,-0.001422754593286446,2.4848740564347396,0.38236020105915086,71.40721366896615,61.92006919424725,-1.0259588320965918,-1.6798012805481335,-1.4826708143854148,0.1072520098226164,8.751731162372847,1.1500015258789062,1.4692659659701377,1.462001037597659,-0.6941121982650174,3.6181142734603355,0.38394441966632087,2.5400576555289973,-3.2423997497558616,70.0535282981918,2.7486683520697,1.078056617931336,11,-1.3800010681152344,-2.390003204345703,-2.1650009155273438,-0.5999984741210938,2.44000244140625,2,0.020778912071184097,-2.2941387667175297,84.33999633789062,-1.6222131800688333,83.76000213623047,1.0,83.73999786376953,0.020778912071184097
10003,2019-11-14,84.12000274658203,84.38999938964844,83.68000030517578,84.08999633789062,4474200.0,-0.0011873482862941875,1.4912261915915996,0.11540831597171279,69.02931384719558,62.52315534983312,-0.9454307874914747,-1.5207308165927884,-1.4685635088821982,0.20743855190792715,8.261265714228319,0.7099990844726562,1.2913677119015716,1.2750022888183565,-0.9560087715754548,3.506013349212168,0.15949675862144375,2.3905078190152693,-3.0663533294677734,58.750208616455666,-11.123738943853908,1.1155055301969077,11,-1.2800025939941406,-2.1950035095214844,-2.06500244140625,-0.5,3.2299957275390625,3,0.0265096963234428,2.4848740564347396,84.22000122070312,-2.2941387667175297,84.33999633789062,-1.6222131800688333,83.76000213623047,0.0265096963234428
10004,2019-11-15,85.70999908447266,85.70999908447266,84.4000015258789,84.66999816894531,5453500.0,0.018901525035378564,1.5192238565088214,34.65929316043732,71.57002925506946,64.76692158447432,-2.2990576965803484,-3.0364311670830375,-3.132259298138635,-1.3526841267035934,8.234485256412473,1.589996337890625,1.1086182209464255,2.718998718261716,0.14702131449080014,5.290976122032632,1.433010016376258,4.004987420147174,-4.58182268011474,100.0,31.41025779804312,1.2859887018854559,11,-2.404998779296875,-3.145000457763672,-3.654998779296875,-2.089996337890625,1.5699996948242188,4,0.008050431090615318,1.4912261915915996,84.12000274658203,2.4848740564347396,84.22000122070312,-2.2941387667175297,84.33999633789062,0.008050431090615318
10005,2019-11-18,84.26000213623047,85.9000015258789,84.0199966430664,85.70999908447266,5812300.0,-0.016917477117379565,1.0546480893180246,-1.3942266074900047,55.23936892077952,64.98899292665365,-0.5914526356053358,-1.4554979838557358,-1.7156574089580232,0.10740203042175267,7.865725066540878,1.8800048828125,0.9072011256937316,1.1385017395019474,-1.4117533284183565,3.6887568074222514,-0.13662579445821166,2.4136292734621065,-2.9485528246679564,37.64272453005338,-27.33162978842943,1.2751275339601553,11,-0.12000274658203125,-1.6000022888183594,-2.2050018310546875,-0.8050003051757812,3.0199966430664062,0,0.0332304219247026,1.5192238565088214,85.70999908447266,1.4912261915915996,84.12000274658203,2.4848740564347396,84.22000122070312,0.0332304219247026
10006,2019-11-19,84.29000091552734,84.63999938964844,83.9000015258789,84.62000274658203,4152100.0,0.0003560263296500388,3.0000412405146815,0.22758794868826754,51.944440912308366,64.73892647306005,-0.352861375793708,-1.2544687322702686,-1.746830823477552,0.08122286145749058,6.986099492312148,0.7399978637695312,0.8470118093563315,0.9810005187988224,-1.308158518714805,3.27015955631245,-0.1635789999579913,2.125580037555636,-2.7032384711058484,38.783360408447436,-21.18386621080777,1.1445795187568146,11,0.11500167846679688,-1.5149993896484375,-2.8474998474121094,-1.0050010681152344,3.1100006103515625,1,0.031320433752209276,1.0546480893180246,84.26000213623047,1.5192238565088214,85.70999908447266,1.4912261915915996,84.12000274658203,0.031320433752209276
10007,2019-11-20,83.88999938964844,84.7300033569336,83.19999694824219,84.33999633789062,5416200.0,-0.004745539465348614,1.4877930777819128,1.3636195496370278,51.944440912308366,64.57095187587026,0.18757617421113082,-0.6831442375199686,-1.3949078018674044,0.47652960749209683,5.844143000021706,1.5300064086914062,0.9815004604938906,0.4499988555908203,-1.6389689591880767,2.5389666703697173,-0.5944850517986282,1.4944827629802688,-2.0444426003394938,25.55560265050368,-30.87970750163499,1.0444839073894459,11,0.6500015258789062,-1.1149978637695312,-2.4499988555908203,-1.0849990844726562,2.910003662109375,2,0.04124447621464156,3.0000412405146815,84.29000091552734,1.0546480893180246,84.26000213623047,1.5192238565088214,85.70999908447266,0.04124447621464156
10008,2019-11-21,83.68000030517578,83.80000305175781,82.36000061035156,83.72000122070312,5211400.0,-0.0025032672070631756,13.39969483120351,0.08889152622834084,57.89473062619062,63.97652291744548,0.49510336108843944,-0.3061198096734188,-1.2586629482437104,0.6732202415626887,5.159506137658141,1.529998779296875,1.0974491505511565,0.12399978637695597,-1.7221949516798105,1.9701945244337224,-0.7990975826514273,1.0470971554053392,-1.591176831672641,37.288117328850525,-20.986079485396523,0.9230973690283828,11,0.4500007629394531,-0.5249977111816406,-2.0049991607666016,-0.875,3.1800003051757812,3,0.03561189467095738,1.4877930777819128,83.88999938964844,3.0000412405146815,84.29000091552734,1.0546480893180246,84.26000213623047,0.03561189467095738
10009,2019-11-22,83.73999786376953,84.0199966430664,82.79000091552734,83.94999694824219,3964600.0,0.0007169880302932974,6.02857765667575,5.249856952126645,62.500015685487156,62.73469477824622,0.4862390312080578,-0.21240183122652923,-1.3629344887431785,0.5891106338254559,4.31594330325795,1.2299957275390625,1.1565701159820065,0.07949752807617472,-1.5344342469613537,1.693429303113703,-0.7274683594425966,0.886463415594946,-1.4225037071238518,38.98296317848253,-25.561126102654505,0.8069658875187653,11,0.3900032043457031,-0.5849952697753906,-2.0649967193603516,-0.93499755859375,3.2099990844726562,4,0.04310963341824303,13.39969483120351,83.68000030517578,1.4877930777819128,83.88999938964844,3.0000412405146815,84.29000091552734,0.04310963341824303
10010,2019-11-25,84.48999786376953,84.80999755859375,83.87999725341797,83.91000366210938,5704000.0,0.008956293517228486,-1.9062190804296255,-2.76188919164396,66.0209143697889,61.950052022010446,-0.16686953817178107,-0.8624943159549616,-2.120069858416457,-0.17737219998129206,3.9331813539030045,1.0699996948242188,1.2305701413080072,0.7379978179931612,-0.8442932288311198,2.3202888648174422,-0.053147705418979285,1.5291433414053017,-2.1299972534179688,86.93877169709087,18.704056409933244,0.7911455234121428,11,-0.3599967956542969,-1.3349952697753906,-2.9724960327148438,-1.68499755859375,1.4000015258789062,0,0.03302167103881226,6.02857765667575,83.73999786376953,13.39969483120351,83.68000030517578,1.4877930777819128,83.88999938964844,0.03302167103881226
10011,2019-11-26,85.41999816894531,85.56999969482422,84.31999969482422,84.6500015258789,8764100.0,0.011007223679604161,1.3364492645118968,1.3275936912169006,66.76386947242455,61.43412488906138,-1.0365668199605835,-1.7258236737915382,-3.0536383463262666,-1.1133455812276054,4.296221608057808,1.25,1.2158239723595727,1.569498062133789,-0.17099673578901786,3.309992860056596,0.6992506631723785,2.4397454610951996,-2.847597503662115,95.32705393579423,25.501838123971922,0.870247398961404,11,-1.2899971008300781,-2.264995574951172,-3.957498550415039,-2.6149978637695312,0.9199981689453125,1,0.021774767621427715,-1.9062190804296255,84.48999786376953,6.02857765667575,83.73999786376953,13.39969483120351,83.68000030517578,0.021774767621427715
10012,2019-11-27,85.41999816894531,85.97000122070312,85.16000366210938,85.97000122070312,2865400.0,0.0,1.9454293244555416,-0.7142927916769879,65.40215939112858,61.03110772727616,-0.9481550273873438,-1.7020385571538554,-3.0592142938187123,-1.1222533887889767,4.810112200794207,0.80999755859375,1.1341833840129425,1.4989982604980412,-0.3776033152301892,3.3755998362262716,0.5606974726339189,2.4372990483621635,-2.647941452026373,84.76446097597058,14.761845506278561,0.9383007878641181,11,-1.2549972534179688,-2.2299957275390625,-3.9099979400634766,-2.6149978637695312,0.44000244140625,2,0.023179623031804653,1.3364492645118968,85.41999816894531,-1.9062190804296255,84.48999786376953,6.02857765667575,83.73999786376953,0.023179623031804653
10013,2019-11-29,85.44999694824219,85.6500015258789,84.83999633789062,85.30000305175781,2410900.0,0.00035119152352991456,1.9454570675544458,-0.27271466222777085,63.63639682217131,60.1495930125097,-0.8601030771171452,-1.6728915532269468,-3.081337976376332,-1.1628323641358094,5.10911308785785,0.8100051879882812,1.0200609210725133,1.4369972229003878,-0.5524269762473892,3.426421422048165,0.4422851233264993,2.4317093224742763,-2.42210467102052,83.64766595730899,16.110735036375218,0.9947120995738874,11,-1.2849960327148438,-2.014995574951172,-3.852497100830078,-2.6449966430664062,0.7600021362304688,4,0.015798784689639467,1.9454293244555416,85.41999816894531,1.3364492645118968,85.41999816894531,-1.9062190804296255,84.48999786376953,0.015798784689639467
10014,2019-12-02,84.51000213623047,85.72000122070312,83.9800033569336,85.56999969482422,3801100.0,-0.011000524816649038,1.5588192395292217,-7.066937945066124,55.21559755688643,60.14695174985491,-0.12094762276416304,-0.6189258317036916,-2.1555117452257946,-0.2452183626451756,5.390648804534982,1.7399978637695312,0.903232260680582,0.4045024871826115,-1.489803628874796,2.298808603240019,-0.5426505708460923,1.3516555452113153,-1.2467411435302864,30.14371707776492,-32.47772304833503,0.9471530580287028,12,-0.345001220703125,-1.0750007629394531,-2.9125022888183594,-1.7050018310546875,1.9300003051757812,0,0.027807341317219292,1.9454570675544458,85.44999694824219,1.9454293244555416,85.41999816894531,1.3364492645118968,85.41999816894531,0.027807341317219292
10015,2019-12-03,84.36000061035156,84.41999816894531,83.2699966430664,83.58999633789062,2912400.0,-0.001774955887908991,1.5842748641281053,-0.7264207980652962,50.14796104933841,59.947342876191584,0.04998708131439855,-0.31661358180417665,-2.0081740886564887,-0.08915791247892457,5.605533036125382,1.2400054931640625,0.8125435829203127,0.14750099182128906,-1.5274265596650878,1.822428543307666,-0.6899627839218994,0.9849647675644775,1.6100006103515625,40.37044886195058,-19.022260769009804,0.837463775743186,12,-0.19499969482421875,-0.9249992370605469,-2.7049999237060547,-1.8899993896484375,1.0,1,0.030701710753340272,1.5588192395292217,84.51000213623047,1.9454570675544458,85.44999694824219,1.9454293244555416,85.41999816894531,0.030701710753340272
10016,2019-12-04,85.18000030517578,85.33999633789062,84.44000244140625,84.5,3953400.0,0.009720242874483809,-1.2499976158005666,0.883112379367061,56.43432416815386,60.446218793507754,-0.704584270547798,-0.9622744381677251,-2.798152765364023,-0.8965125172922797,4.971075624344541,0.9799957275390625,0.577963095796477,0.82550048828125,-0.650773188664374,2.301774165226874,0.08736364980843803,1.563637326754062,0.7360008239746065,70.74075643905678,12.17208651620497,0.7381368384728126,12,-1.0149993896484375,-1.7449989318847656,-3.5249996185302734,-2.7099990844726562,-0.05999755859375,2,0.008335279196160172,1.5842748641281053,84.36000061035156,1.5588192395292217,84.51000213623047,1.9454570675544458,85.44999694824219,0.008335279196160172
10017,2019-12-05,85.23999786376953,85.41999816894531,84.33000183105469,85.12000274658203,3279900.0,0.0007043620377882309,3.5416918332962455,0.17646332843406748,57.54715429097879,60.40759920070644,-0.6179277595930017,-0.901525523538993,-2.8403530284405747,-0.9330091783337764,4.638666193213263,1.089996337890625,0.5857778775574616,0.7794982910156278,-0.6263151025654281,2.185311684596684,0.07659159422509276,1.482404987806163,0.6230831756591755,80.40806285363735,20.9592449650862,0.7029066967905295,12,-0.8599967956542969,-1.8049964904785156,-3.349996566772461,-2.7699966430664062,0.5,3,0.012904721981329859,-1.2499976158005666,85.18000030517578,1.5842748641281053,84.36000061035156,1.5588192395292217,84.51000213623047,0.012904721981329859
10018,2019-12-06,85.4800033569336,85.91000366210938,85.37999725341797,85.66999816894531,4104600.0,0.0028156440541873273,-1.7179326669144546,-1.583354526958291,48.10546929007574,58.808205156771834,-0.6434131931500815,-1.029719163392599,-3.0529579137704843,-1.1893941302720634,4.502652940051961,0.6700057983398438,0.6346800528333176,0.9150035858154268,-0.46626129279790973,2.2962684644287634,0.22437114650875856,1.6056360251220951,-2.2100067138671875,83.712152957394,28.178601176171412,0.6906324393066711,12,-0.8600044250488281,-2.045001983642578,-3.535003662109375,-3.0100021362304688,1.899993896484375,4,0.0044454520179559864,3.5416918332962455,85.23999786376953,-1.2499976158005666,85.18000030517578,1.5842748641281053,84.36000061035156,0.0044454520179559864
10019,2019-12-09,83.87000274658203,85.41999816894531,83.83000183105469,85.12000274658203,4227000.0,-0.018834821562053294,-1.3909686449525602,6.5791270128097015,46.869986700596876,56.68032430463939,1.1029555009978367,0.6224329283088537,-1.4072647707462238,0.3627643613532143,4.631207082310186,1.6500015258789062,0.6803190218518864,-0.7014972686767607,-2.0675548163385997,0.6645602789850784,-1.384526042507673,-0.018468494845848227,-0.5472059631347719,22.727443494946982,-33.620506058093255,0.6830287738309193,12,0.7499961853027344,-0.4350013732910156,-1.8600025177001953,-1.4000015258789062,4.409996032714844,0,0.02790027734899514,-1.7179326669144546,85.4800033569336,3.5416918332962455,85.23999786376953,-1.2499976158005666,85.18000030517578,0.02790027734899514
10020,2019-12-10,84.55999755859375,84.62999725341797,83.76000213623047,83.87999725341797,3904900.0,0.00822695587713973,1.1219400999264972,-0.544000244140625,51.959339375584804,55.035376516101636,0.473754731636177,-0.004801419205463731,-2.1118088020220114,-0.3773363094531419,4.789270383720462,0.8699951171875,0.7193287343559973,-0.051502227783203125,-1.363282189818733,1.2602777342523268,-0.7073922088009681,0.6043877532345618,-1.1854566375732531,37.20906300455989,-20.478300920016082,0.655889981017764,12,0.060001373291015625,-1.1249961853027344,-2.549997329711914,-2.089996337890625,4.44000244140625,1,0.022232792538928292,-1.3909686449525602,83.87000274658203,-1.7179326669144546,85.4800033569336,3.5416918332962455,85.23999786376953,0.022232792538928292
10021,2019-12-11,84.91000366210938,85.04000091552734,84.20999908447266,84.62000274658203,2937500.0,0.004139145146889289,2.0182135970813855,0.4264717432036711,57.45617557432418,54.15248942534559,0.0489452188081998,-0.3266626235920569,-2.4136015420421444,-0.7851826634166486,4.891372817378144,0.8300018310546875,0.739936069699354,0.2700035095214872,-1.0417078435624632,1.5817148626054376,-0.38585216702048797,0.9258591860634624,-1.4847534862670955,53.48840510281933,-7.922057559117917,0.6558556765419761,12,-0.3200035095214844,-1.4750022888183594,-2.900003433227539,-2.44000244140625,4.819999694824219,2,0.00529969295529531,1.1219400999264972,84.55999755859375,-1.3909686449525602,83.87000274658203,-1.7179326669144546,85.4800033569336,0.00529969295529531
10022,2019-12-12,85.97000122070312,86.27999877929688,84.63999938964844,84.77999877929688,4155200.0,0.012483777091941928,-1.2312898337104776,4.103443739970008,64.8894828378192,54.29172120486203,-1.0335149162166886,-1.3163208312967356,-3.3376048987534404,-1.9081418044197846,5.321147158108231,1.6399993896484375,0.6973393840995072,1.2425010681152315,-0.180036726332105,2.665038862562568,0.5312321708915704,1.9537699653388927,-2.4950559751355,87.69849319257284,22.27683130639292,0.7112688972236667,12,-1.1950035095214844,-1.6500015258789062,-3.8375015258789062,-3.5,5.8899993896484375,3,-0.009887152053644432,2.0182135970813855,84.91000366210938,1.1219400999264972,84.55999755859375,-1.3909686449525602,83.87000274658203,-0.009887152053644432
10023,2019-12-13,86.3499984741211,86.70999908447266,85.77999877929688,85.77999877929688,3872000.0,0.004420114551847432,-2.2631607126126005,0.478990357490896,66.2921498143608,55.5224492334703,-1.42195501520861,-1.602866202740742,-3.6240348711687886,-2.347135076504003,5.86901350258263,0.9300003051757812,0.5849998963463037,1.5109985351562472,-0.053540683832409286,3.0755377541449036,0.728728925661926,2.2932681446505683,-2.7628510872042966,87.7965768552379,18.244463045508553,0.7822696094943273,12,-1.3600006103515625,-1.8149986267089844,-4.322498321533203,-3.8799972534179688,4.3800048828125,4,-0.007064280499488151,-1.2312898337104776,85.97000122070312,2.0182135970813855,84.91000366210938,1.1219400999264972,84.55999755859375,-0.007064280499488151
10024,2019-12-16,86.4000015258789,87.0999984741211,86.30000305175781,86.94999694824219,3843700.0,0.0005790741475553141,-1.1333428277875548,-0.9649047663663985,63.06432489750933,56.95760077215595,-1.313831121183071,-1.684911833763607,-3.6076192758332724,-2.4470217615822776,5.649518805604201,0.7999954223632812,0.4869742293688546,1.5265014648437472,-0.14563869367641757,3.198641623363912,0.6904313855836648,2.3625715441038295,-2.6254830371087508,79.04198455845402,11.206298647790277,0.8360700792600838,12,-0.970001220703125,-1.6700019836425781,-4.372501373291016,-3.9300003051757812,4.0,0,0.011342542942496703,-2.2631607126126005,86.3499984741211,-1.2312898337104776,85.97000122070312,2.0182135970813855,84.91000366210938,0.011342542942496703
10025,2019-12-17,87.05999755859375,87.30000305175781,86.0,86.58000183105469,5368500.0,0.007638842836329873,1.708320750218549,-0.8727267683002955,61.64773404598882,57.53686853635983,-1.7327754547089569,-2.2391880770594668,-4.161532114607269,-3.1495782242019033,5.6224501386669585,1.3000030517578125,0.42053693481636856,2.0464977264404354,0.1384183252418154,3.9545771276390553,1.0924580258411254,3.0005374270397454,-3.0194406709955217,92.23284190877824,26.72315698540602,0.9540397005993116,12,-1.5299949645996094,-2.2299957275390625,-5.032497406005859,-4.589996337890625,2.529998779296875,1,0.014013338558642063,-1.1333428277875548,86.4000015258789,-2.2631607126126005,86.3499984741211,-1.2312898337104776,85.97000122070312,0.014013338558642063
10026,2019-12-18,86.93000030517578,87.2699966430664,86.61000061035156,87.08000183105469,5831100.0,-0.0014931915582754307,1.4905926555054918,-0.3125059605175319,60.53001484382066,57.8682974866756,-1.484551689973003,-2.0040146575148725,-3.843213140009027,-3.0761031779716745,5.685350444621896,0.6599960327148438,0.4863160490538263,1.7845005035400447,-0.2723077953818773,3.841308802461967,0.7560963540790766,2.812904653001013,-2.5634988011616002,86.09014145910535,22.06528666982223,1.0284041494609615,12,-1.3999977111816406,-2.0999984741210938,-4.902500152587891,-4.459999084472656,2.6100006103515625,2,0.023812259145948422,1.708320750218549,87.05999755859375,-1.1333428277875548,86.4000015258789,-2.2631607126126005,86.3499984741211,0.023812259145948422
10027,2019-12-19,87.3499984741211,87.3499984741211,86.48999786376953,86.73999786376953,4643700.0,0.004831452518933244,1.8196713110038272,-4.066629367783937,62.566164397524275,59.47504138750322,-1.7587185564746335,-2.2677777859219646,-4.098041859441452,-3.5469229064488985,6.2180193588664885,0.8600006103515625,0.633250219809824,2.031498718261716,-0.158413090931262,4.221410527454694,0.936542813665227,3.126454622858205,-2.690146815332554,100.0,36.86866750615973,1.094955904596491,12,-1.7949981689453125,-2.4949989318847656,-5.1074981689453125,-4.879997253417969,1.7900009155273438,3,0.02724676501874934,1.4905926555054918,86.93000030517578,1.708320750218549,87.05999755859375,-1.1333428277875548,86.4000015258789,0.02724676501874934
10028,2019-12-20,86.66000366210938,89.23999786376953,86.62999725341797,88.98999786376953,11606500.0,-0.007899196612077164,-1.1840945148325848,-3.819658803812192,64.70591304983118,61.45681098186258,-0.9875942271840188,-1.415663449537874,-3.268122211496319,-2.8929576553143477,6.616345511317885,2.6100006103515625,0.6559620141341895,1.1925037384033175,-0.9325632701961695,3.3175707470028044,0.1299702341035669,2.255037242703068,-1.6773343854809326,20.370496829325152,-44.994770739529315,1.0625335042997461,12,-0.160003662109375,-0.8600044250488281,-4.325004577636719,-4.19000244140625,2.5,4,0.0600045779886782,1.8196713110038272,87.3499984741211,1.4905926555054918,86.93000030517578,1.708320750218549,87.05999755859375,0.0600045779886782
10029,2019-12-23,87.3499984741211,87.45999908447266,86.27999877929688,86.30999755859375,4067800.0,0.007962090732213989,-1.145458076418896,-0.4463534350370174,69.04461310139925,63.35517472917529,-1.2650752750179066,-1.9197665731948774,-3.7908480319446483,-3.5990490831540853,7.099190602794094,1.1800003051757812,0.688215669783304,1.701998519897458,-0.41850309465775126,3.8225001344526675,0.6417477126198605,2.7622493271750557,-1.7713031952929015,41.666647043725405,-25.75072582965494,1.060250807277602,12,-0.625,-1.5499992370605469,-4.967498779296875,-4.879997253417969,-0.20999908447265625,0,0.03869496212771972,-1.1840945148325848,86.66000366210938,1.8196713110038272,87.3499984741211,1.4905926555054918,86.93000030517578,0.03869496212771972
10030,2019-12-24,87.27999877929688,87.4800033569336,86.9800033569336,87.37000274658203,1067700.0,-0.0008013703039154718,2.225752467206458,-0.08654220005135164,64.78875660991888,64.16990595535248,-0.8590011612104718,-1.7181187483395775,-3.557069307585195,-3.5415649722141893,7.87367454441599,0.5,0.7935302502500292,1.4924987792968807,-0.6738345177227387,3.6588320763165,0.4093321307870639,2.5756654278066975,-1.188721138576895,33.78379423310385,-31.841190228819144,1.0831666485098106,12,-0.3400001525878906,-1.4799995422363281,-4.344999313354492,-4.80999755859375,-0.220001220703125,1,0.0357470530501669,-1.145458076418896,87.3499984741211,-1.1840945148325848,86.66000366210938,1.8196713110038272,87.3499984741211,0.0357470530501669
10031,2019-12-26,87.27999877929688,87.5199966430664,86.87999725341797,87.20999908447266,2033100.0,0.0,1.327289877789954,-0.7777401034161228,64.48867238511181,64.12537146060721,-0.5447493613455379,-1.6565601333245326,-3.4595475368832638,-3.5117350645226395,8.144347501390488,0.6399993896484375,1.0485972660830072,1.399498748779294,-0.858178897190669,3.657176394749257,0.27065992579431963,2.5283375717642684,-1.0,33.78379423310385,-28.733149629366764,1.1288388229849804,12,0.22999954223632812,-1.4799995422363281,-3.8799991607666016,-4.80999755859375,0.9500045776367188,3,0.026466516852675426,2.225752467206458,87.27999877929688,-1.145458076418896,87.3499984741211,-1.1840945148325848,86.66000366210938,0.026466516852675426
10032,2019-12-27,87.4000015258789,87.75,87.0199966430664,87.48999786376953,2508100.0,0.001374916914074209,1.3934512344598144,-1.2856675749318802,63.872853400601535,63.8565607479673,-0.49235057542013294,-1.7082006344776346,-3.4721756509168955,-3.6280513582817093,8.223946474542169,0.7300033569335938,1.239575745820133,1.4205013275146428,-0.924125984021444,3.7651286390507295,0.2481876717465923,2.592814983282693,-0.7056028747558543,37.8379423310385,-21.08923749878698,1.172313655768046,12,0.21999740600585938,-1.6000022888183594,-3.809999465942383,-4.930000305175781,2.1599960327148438,4,0.02448511844722101,1.327289877789954,87.27999877929688,2.225752467206458,87.27999877929688,-1.145458076418896,87.3499984741211,0.02448511844722101
10033,2019-12-30,86.80000305175781,87.79000091552734,86.61000061035156,87.5199966430664,2706100.0,-0.0068649709799311065,-1.145458076418896,8.000254323499492,74.78857730047649,65.15925545940809,0.19913514193574144,-1.05602007160347,-2.7889034500855985,-3.0236664748197626,8.426609291163134,1.1800003051757812,1.363619142515887,0.7530025482177791,-1.6051319624345552,3.1111370588701135,-0.42606470710838096,1.9320698035439392,2.4399948120117188,34.43732031790783,-27.86807714138645,1.179067255326167,12,0.8199958801269531,-1.0000038146972656,-3.1425018310546875,-4.5500030517578125,2.6699981689453125,0,0.026958482207602108,1.3934512344598144,87.4000015258789,1.327289877789954,87.27999877929688,2.225752467206458,87.27999877929688,0.026958482207602108
10034,2019-12-31,86.86000061035156,86.98999786376953,86.2699966430664,86.5,3261100.0,0.0006912160885290675,1.3226028745816105,-0.5000052982378062,71.78039990867818,66.28510722192914,0.2360764084283744,-0.9812435666786001,-2.776430846954355,-3.094212657657522,9.180958458994446,0.720001220703125,1.3425306949271487,0.6955001831054659,-1.5726440994215523,2.963644465632484,-0.43857195815803607,1.8295723243689679,2.327397308349603,38.81594137429102,-25.562512365243087,1.1340721412635058,12,0.8949966430664062,-0.845001220703125,-3.217498779296875,-4.6100006103515625,1.0100021362304688,1,0.026479427073406114,-1.145458076418896,86.80000305175781,1.3934512344598144,87.4000015258789,1.327289877789954,87.27999877929688,0.026479427073406114
10035,2020-01-02,86.94999694824219,86.95999908447266,85.80000305175781,86.05999755859375,4969000.0,0.001036107958303445,1.5494315704752004,2.4722163353537066,70.3187644571703,67.37274606785687,0.143976193791147,-0.9141225826592461,-2.7546658696895463,-3.2112666476776326,9.381663136790792,1.1599960327148438,1.2788310288275113,0.6559967041015682,-1.4696191919832415,2.781612600186378,-0.4068112439408367,1.718804652143973,2.1207049194335923,57.788700049456935,-7.638151831192431,1.0628079480424064,1,0.5700035095214844,-0.6949996948242188,-3.3074951171875,-4.6999969482421875,1.350006103515625,3,0.0021851920422648607,1.3226028745816105,86.86000061035156,-1.145458076418896,86.80000305175781,1.3934512344598144,87.4000015258789,0.0021851920422648607
10036,2020-01-03,85.88999938964844,86.66999816894531,85.58999633789062,85.75,4747000.0,-0.012190886668170031,-3.695591601154344,0.15730279287465496,49.20316484745691,65.88796834007161,1.1632652641911676,0.21269879062757013,-1.5571358718725747,-2.1534696730564207,9.811046829424003,1.3600006103515625,1.2298264015961706,-0.4395008087158203,-2.509775127963053,1.6307735105314123,-1.4746379683394366,0.595636350907796,2.984460549072267,13.636473978616934,-46.95013412993826,1.035137159623614,1,1.5249977111816406,0.36499786376953125,-2.24749755859375,-3.68499755859375,3.279998779296875,4,0.013622053524968702,1.5494315704752004,86.94999694824219,1.3226028745816105,86.86000061035156,-1.145458076418896,86.80000305175781,0.013622053524968702
10037,2020-01-06,86.33999633789062,86.36000061035156,85.20999908447266,85.62000274658203,5631700.0,0.0052392240242165045,2.026311298499222,5.14283378746594,49.901746675800005,64.24306096517925,0.6201480853475942,-0.1588057091844064,-1.8850693007398007,-2.638679509164888,10.241457643482107,1.1500015258789062,1.1563266801561412,-0.044503784179681816,-2.0503512803580293,1.9613437119986656,-1.0474275322688555,0.9584199639094919,2.2717065127636715,43.798312071586146,-12.795091228451987,1.0029237480891702,1,0.160003662109375,-0.08499908447265625,-2.6974945068359375,-4.1349945068359375,2.4500045776367188,0,0.02189028375269375,-3.695591601154344,85.88999938964844,1.5494315704752004,86.94999694824219,1.3226028745816105,86.86000061035156,0.02189028375269375
10038,2020-01-07,85.86000061035156,86.30000305175781,85.54000091552734,85.7699966430664,3408100.0,-0.005559367012949679,-1.7636671336819765,0.12500662279725763,45.10865734271533,61.583510325325484,1.089278691564715,0.3700929850592445,-1.2889725015655529,-2.1499422694207624,10.351533050959755,0.7999954223632812,1.0840256574979321,-0.5434993743896541,-2.5202606963591023,1.433261947579794,-1.5318800353743853,0.4448812865950771,2.411531863684573,36.51696469902447,-16.524807800084226,0.988380660984727,1,0.6399993896484375,0.39499664306640625,-2.1824989318847656,-3.6199989318847656,2.8199996948242188,1,0.04309337202352759,2.026311298499222,86.33999633789062,-3.695591601154344,85.88999938964844,1.5494315704752004,86.94999694824219,0.04309337202352759
10039,2020-01-08,86.20999908447266,86.66000366210938,85.93000030517578,86.23999786376953,5693900.0,0.004076385646786251,-1.474603010396731,-0.33330507756209204,41.842575792854106,59.033934678984956,0.6264425872109172,0.21543515929005252,-1.525758165245719,-2.489075261725759,10.395921251482806,0.8000030517578125,0.957047352964679,-0.31050071716308025,-1.8937076882881883,1.2727062539620277,-1.1021042027256414,0.48110276839948085,1.7553800506071298,57.14285714285714,8.684294414875517,0.7916034855625566,1,0.29000091552734375,0.0449981689453125,-2.4099979400634766,-3.9699974060058594,3.4500045776367188,2,0.03781466385397092,-1.7636671336819765,85.86000061035156,2.026311298499222,86.33999633789062,-3.695591601154344,85.88999938964844,0.03781466385397092
10040,2020-01-09,86.44000244140625,86.68000030517578,85.75,86.30000305175781,6432500.0,0.002667942922818245,2.000024611143926,-4.6668362156663274,45.386062136039506,56.911422429088034,0.29586895479123143,0.14071305994369254,-1.6701022189114951,-2.7201777164791565,10.33748654806092,0.9300003051757812,0.8653138964678675,-0.1744976043701172,-1.4635017365591807,1.1145065278189463,-0.8189996704646489,0.47000446172441457,1.2498386886128259,83.67362826714276,38.32387258867967,0.6445020660945298,1,0.05999755859375,-0.18500518798828125,-2.6400012969970703,-4.200000762939453,2.4399948120117188,3,0.01654327006926115,-1.474603010396731,86.20999908447266,-1.7636671336819765,85.86000061035156,2.026311298499222,86.33999633789062,0.01654327006926115
10041,2020-01-10,85.36000061035156,86.98999786376953,85.16999816894531,86.79000091552734,4680400.0,-0.012494236470976139,-1.011043622308117,-10.21433242506812,33.33329073466096,53.51813768842797,1.201196248758464,1.3240403218361791,-0.5406924321796396,-1.6600206559753445,10.683042975922879,1.8199996948242188,0.6340251485782744,-1.2769992828369112,-2.4513399847385244,-0.102658580935298,-1.8641696337877107,-0.6898289318861117,2.081856315112873,10.439696333278837,-26.840636729627583,0.5871703509508059,1,1.1199989318847656,1.1399993896484375,-1.5599994659423828,-3.1199989318847656,4.0,4,0.034442390116966815,2.000024611143926,86.44000244140625,-1.474603010396731,86.20999908447266,-1.7636671336819765,85.86000061035156,0.034442390116966815
10042,2020-01-13,85.12000274658203,85.7300033569336,84.73999786376953,85.5,5571500.0,-0.0028115963220883833,1.3571448034077802,0.26573228833769935,36.05066930194951,49.213925688591644,1.211127596656624,1.5779981583397102,-0.27111012692866154,-1.4251781685603646,11.03563903164057,0.9900054931640625,0.44116287826321354,-1.4744972229003963,-2.80201010463729,-0.14698434116350256,-2.1382536637688503,-0.8107407820319423,2.0492311281001037,16.88910590277778,-21.599508077813944,0.6637564408684482,1,0.7449951171875,1.3799972534179688,-1.3200016021728516,-2.8800010681152344,3.339996337890625,0,0.04757983190415138,-1.011043622308117,85.36000061035156,2.000024611143926,86.44000244140625,-1.474603010396731,86.20999908447266,0.04757983190415138
10043,2020-01-14,85.73999786376953,86.0,84.01000213623047,84.12999725341797,8751400.0,0.007283776987570656,-1.151359688554202,-4.236874334932841,35.22930257300446,45.152692651294565,0.4748988955244471,0.9591355360836076,-0.8408112204783151,-2.0525239424264896,11.341502698786316,1.9899978637695312,0.25168554841400237,-0.8240020751953097,-2.202228813343396,0.5542246629527767,-1.51311544426936,-0.13488870612125936,1.25,58.05363113616696,19.142200090119438,0.6891133690740443,1,-0.23999786376953125,0.7600021362304688,-1.8324966430664062,-3.4999961853027344,1.7099990844726562,1,0.03557269801433738,1.3571448034077802,85.12000274658203,-1.011043622308117,85.36000061035156,2.000024611143926,86.44000244140625,0.03557269801433738
10044,2020-01-15,87.37999725341797,87.8499984741211,86.11000061035156,86.11000061035156,5389700.0,0.019127588412752194,-1.7401613591171505,0.7888174916834892,50.71224173289875,42.974190126375504,-1.210923506301313,-0.6363042704208226,-2.3797967698171334,-3.681949528295405,11.045031856810317,2.1100006103515625,0.0870504088786106,0.7669975280761747,-0.6556467134088848,2.1896417695612342,0.05567540733365206,1.4783196488186974,-3.3699951171875,87.76037320490508,46.20922465053573,0.7113221207425264,1,-1.4499969482421875,-0.8799972534179688,-3.352497100830078,-5.139995574951172,-2.75,2,0.014877581742049895,-1.151359688554202,85.73999786376953,1.3571448034077802,85.12000274658203,-1.011043622308117,85.36000061035156,0.014877581742049895
10045,2020-01-16,88.27999877929688,88.30999755859375,87.41999816894531,87.94000244140625,5023300.0,0.010299857566586246,3.450064850843061,0.2677143595196472,56.313144935689465,43.764187913956896,-2.125995185532986,-1.51805131089435,-3.1520589084699537,-4.527076556218276,11.09033821087616,0.9300003051757812,-0.08181377867737183,1.6059989929199219,0.008747230559620789,3.203250755280223,0.8073731117397784,2.4046248741000653,-4.269996643066406,99.30235322714861,54.423630704799706,0.7986258811801471,1,-2.1199989318847656,-1.779998779296875,-4.252498626708984,-6.039997100830078,-7.150001525878906,3,0.015632135272934944,-1.7401613591171505,87.37999725341797,-1.151359688554202,85.73999786376953,1.3571448034077802,85.12000274658203,0.015632135272934944
10046,2020-01-17,89.0,89.19999694824219,88.30999755859375,88.44999694824219,5879700.0,0.008155881634107853,-1.1445721114072984,1.6176734583969123,59.38968292274505,44.81840305250635,-2.635612446484302,-2.187158717475185,-3.7371889485301324,-5.206460356212233,11.354982885324185,0.9199981689453125,-0.20259060682991503,2.2225002288818416,0.3168985996100844,4.128101858153599,1.269699414245963,3.1753010435177202,-4.8179980468750045,96.14649040150648,48.29612816559187,0.9528008146358787,1,-2.395000457763672,-2.375,-4.972499847412109,-6.759998321533203,-7.6399993896484375,4,-0.0013483454672138517,3.450064850843061,88.27999877929688,-1.7401613591171505,87.37999725341797,-1.151359688554202,85.73999786376953,-0.0013483454672138517
10047,2020-01-21,89.7300033569336,90.04000091552734,88.61000061035156,88.86000061035156,7458100.0,0.008202284909366142,-1.087587501183389,1.5818143986683313,66.93644483762594,47.24371277416308,-3.1672425465114316,-2.8772331137507194,-4.346203455516132,-5.899651571783153,11.918221543356651,1.4300003051757812,-0.29726633850330586,2.833503341674799,0.5231121716847724,5.143894511664826,1.6783077566797857,3.9886989266698123,-5.246921704101567,94.85907758956633,43.44026147604421,1.1551955849950122,1,-2.7050018310546875,-2.7050018310546875,-5.717502593994141,-7.490001678466797,-10.540000915527344,1,-0.004123512010917985,-1.1445721114072984,89.0,3.450064850843061,88.27999877929688,-1.7401613591171505,87.37999725341797,-0.004123512010917985
10048,2020-01-22,91.86000061035156,92.4499969482422,90.02999877929688,90.77999877929688,9841200.0,0.023737848810114537,1.1415965053236956,1.2413774959880035,73.32092606167576,50.741307248476595,-4.868623015204662,-4.846149749225646,-6.336670707290523,-7.989178399489134,11.741534579724972,2.719993591308608,-0.11750435708088958,4.703500747680664,1.505360855029437,7.901640640331891,3.1044308013550506,6.302570694006278,-6.932365416503913,90.69405869582987,36.12449781507655,1.5990699463256157,1,-3.6300010681152344,-3.6300010681152344,-7.312501907348633,-9.46500015258789,-14.830001831054688,2,-0.03701286199965215,-1.087587501183389,89.7300033569336,-1.1445721114072984,89.0,3.450064850843061,88.27999877929688,-0.03701286199965215
10049,2020-01-23,90.7300033569336,91.8499984741211,90.16000366210938,91.80999755859376,7418400.0,-0.012301298126604077,1.913794124030702,-0.9999929357577945,66.07147375284238,53.03968631701025,-3.386123414928818,-3.636387004519861,-5.088680535859893,-6.834451000376362,11.854975820145528,1.6999969482421875,0.01863482113236614,3.404503250122076,-0.17157908238347375,6.980585582627626,1.6164620838693082,5.192544416374844,-5.050131987646495,65.80528809692804,11.161969380165601,1.7880411662527746,1,-2.5000038146972656,-2.5000038146972656,-5.967504501342773,-8.120002746582031,-9.120002746582031,3,-0.03615128719645033,1.1415965053236956,91.86000061035156,-1.087587501183389,89.7300033569336,-1.1445721114072984,89.0,-0.03615128719645033
10050,2020-01-24,90.4000015258789,91.52999877929688,90.20999908447266,90.8499984741211,4218700.0,-0.003637185262260534,-2.180715139259123,0.416666077975651,70.44426906122403,57.163128353295036,-2.721519614640954,-3.2260594153570423,-4.64273257469371,-6.489370477213356,11.962620464539658,1.3199996948242188,0.237799430200198,2.918501281738287,-0.9123568268922071,6.749359390368781,1.003072227423047,4.833930336053527,-4.043117598696298,50.483195058215436,-8.961089973132282,1.9154290543152446,1,-2.170001983642578,-2.170001983642578,-5.320001602172852,-7.595001220703125,-12.410003662109375,4,-0.06382747981269832,1.913794124030702,90.7300033569336,1.1415965053236956,91.86000061035156,-1.087587501183389,89.7300033569336,-0.06382747981269832
10051,2020-01-27,89.58999633789062,90.0,88.88999938964844,89.11000061035156,4482200.0,-0.008960234229159814,-1.4130496077488266,-1.0666644060899935,64.2669015546818,60.29826527026529,-1.3950984220495286,-2.3548564316114096,-3.742500836926581,-5.648725014409337,11.752889643568212,1.5100021362304688,0.4547513646594439,1.9929962158203125,-1.9499348147489712,5.935927246389596,0.021530700535663527,3.9644617311049615,-2.623801108602052,25.520746409810048,-34.41954758069318,1.9714655152846419,1,-1.3599967956542969,-1.3599967956542969,-4.409994125366211,-6.684993743896484,-7.5,0,-0.094430175580827,-2.180715139259123,90.4000015258789,1.913794124030702,90.7300033569336,1.1415965053236956,91.86000061035156,-0.094430175580827
10052,2020-01-28,89.54000091552734,90.02999877929688,89.38999938964844,89.69999694824219,4983700.0,-0.0005580469294219625,-1.7826115801170948,-0.3333280350955272,66.78832396249624,63.804823202431045,-0.7288362139742333,-2.2517665860004286,-3.597131146838848,-5.570623774319813,11.38852731392181,0.6399993896484375,0.6532528688450583,1.836000823974615,-2.199481617627171,5.871483265576401,-0.18174039682628518,3.8537420447755153,-2.025425514343411,18.25848234951216,-42.80047854257192,2.0177412208008962,1,-0.26000213623046875,-1.3100013732910156,-4.35999870300293,-6.634998321533203,-9.020004272460938,1,-0.09135582110271423,-1.4130496077488266,89.58999633789062,-2.180715139259123,90.4000015258789,1.913794124030702,90.7300033569336,-0.09135582110271423
10053,2020-01-29,89.13999938964844,90.2300033569336,89.06999969482422,89.61000061035156,3914300.0,-0.00446729419018288,-2.803286889961728,2.9375804682657,63.30608418110142,65.20413903000912,0.22816920089431392,-1.7575820289470272,-3.101213252201191,-5.171381898987704,11.299144836875842,1.160003662109375,1.045481505759426,1.3189994812011747,-2.741734630323336,5.379733592725685,-0.7113675745610806,3.34936653696343,-1.1318818337586833,8.445948558275962,-50.91452100952854,2.0303670557622544,1,0.7949981689453125,-0.9099998474121094,-3.934999465942383,-6.209999084472656,-7.400001525878906,2,-0.11162213390588882,-1.7826115801170948,89.54000091552734,-1.4130496077488266,89.58999633789062,-2.180715139259123,90.4000015258789,-0.11162213390588882
10054,2020-01-30,89.16000366210938,89.20999908447266,87.97000122070312,88.29000091552734,5248100.0,0.0002244140969027697,1.5567135182752736,-1.8510648659177975,62.592594685704356,65.90185566889967,0.5444686300080264,-1.682714599220077,-3.074349293255281,-5.194272601324911,11.212378260089158,1.2399978637695312,1.4685107957432137,1.224003601074216,-2.8523809668291875,5.300388168977619,-0.8141886828774858,3.2621958850259176,3.2899932861328267,33.4270577948463,-21.91372193462356,2.0381922839517044,1,1.0499954223632812,-0.9300041198730469,-3.0100040435791016,-5.100006103515625,-12.140007019042969,3,-0.13604760413404327,-2.803286889961728,89.13999938964844,-1.7826115801170948,89.54000091552734,-1.4130496077488266,89.58999633789062,-0.13604760413404327
10055,2020-01-31,87.13999938964844,89.2300033569336,86.9000015258789,89.12999725341797,5914100.0,-0.022655946494979595,1.1278457684924874,-2.287346645269352,57.58091118583091,65.70088103146476,2.6661302168548673,0.37129027247544855,-0.9832382069058809,-3.1598700828446624,11.354671645073086,2.3300018310546875,1.8389227900209306,-0.8055007934570284,-4.8730860806259955,3.2620844937119386,-2.839293437041505,1.228291850127448,5.220397644042976,7.2071390931793715,-51.59035273275501,2.0337926435844813,1,2.5349998474121094,1.0900001525878906,-0.8775005340576172,-2.9850006103515625,-6.260002136230469,4,-0.06346108352112056,1.5567135182752736,89.16000366210938,-2.803286889961728,89.13999938964844,-1.7826115801170948,89.54000091552734,-0.06346108352112056
10056,2020-02-03,87.05999755859375,88.4000015258789,86.75,87.77999877929688,4675900.0,-0.0009180839065301427,-1.4626955749390786,0.36181004704159364,58.37648198232327,64.74977404754225,2.728984778201621,0.5728078475825384,-0.8325602200434901,-3.049662184358965,11.726887689634752,1.6500015258789062,2.0030401957597235,-0.9440025329589901,-4.919732176028603,3.031727110110623,-2.9318673544938036,1.0438622885758235,5.081983654785162,8.907967228712804,-52.91078459737736,1.9878648215348067,2,2.5400009155273438,1.1700019836425781,-0.6899986267089844,-2.729999542236328,-8.970001220703125,0,-0.10418102399692653,1.1278457684924874,87.13999938964844,1.5567135182752736,89.16000366210938,-2.803286889961728,89.13999938964844,-0.10418102399692653
10057,2020-02-04,88.2300033569336,89.25,88.1500015258789,88.1500015258789,3904600.0,0.013439074559500108,-26.49933244325768,-0.11111346585851736,60.26381433870934,63.29898385610152,1.4794028695345673,-0.4725724020019868,-1.903941886116641,-4.203268656509749,12.470307706164618,2.19000244140625,2.084123601034662,0.1315029144287081,-3.766785160108526,4.029790988965942,-1.817641122839916,2.0806469516973323,3.5884589836425818,42.52879107098619,-18.94970090930905,1.949144037268617,2,1.0699958801269531,-3.814697265625e-06,-1.5750045776367188,-3.900005340576172,-13.490005493164062,1,-0.06959091902335801,-1.4626955749390786,87.05999755859375,1.1278457684924874,87.13999938964844,1.5567135182752736,89.16000366210938,-0.06959091902335801
10058,2020-02-05,89.55999755859375,89.61000061035156,88.55000305175781,88.87000274658203,3565700.0,0.015074171495604194,1.683535013085845,8.624737745565517,59.22164783095039,62.53789208700241,-0.235971830538233,-1.5928244225819554,-3.111053956809428,-5.519980562983136,13.335824512246939,1.3799972534179688,2.1131964436779924,1.2764972686767635,-2.5244632895121555,5.0774578268656825,-0.6239830104176889,3.176977547771216,1.9543570415478513,98.2516419200461,38.441239376907035,1.9004802790944562,2,-0.4199981689453125,-1.3299980163574219,-2.8499984741210938,-5.114997863769531,-7.909996032714844,2,-0.10093793168778298,-26.49933244325768,88.2300033569336,-1.4626955749390786,87.05999755859375,1.1278457684924874,87.13999938964844,-0.10093793168778298
10059,2020-02-06,89.47000122070312,90.08000183105469,89.25,90.0,4270700.0,-0.0010048720449299386,1.4057938965059709,-0.7681199482524133,55.40418431381244,60.86677155951224,-0.38387090016225045,-1.3134138158739574,-2.8986218864760076,-5.402081250954723,14.071066222991663,0.8300018310546875,2.003015780080702,1.023500823974615,-2.6814511125465827,4.728452760495813,-0.8289751442859767,2.875976792235207,1.7584921034299867,81.68167342543589,25.756899850957623,1.8524759682605985,2,-0.9799995422363281,-1.2400016784667969,-2.7600021362304688,-5.025001525878906,-15.80999755859375,3,-0.08639771153981934,1.683535013085845,89.55999755859375,-26.49933244325768,88.2300033569336,-1.4626955749390786,87.05999755859375,-0.08639771153981934
10060,2020-02-07,87.87000274658203,89.51000213623047,87.68000030517578,89.2300033569336,4472300.0,-0.01788307200504269,-1.1034437399700088,2.5660447976046523,45.24812200864065,58.75357383217434,0.9158138033650687,0.42078347574491204,-1.2164338832221233,-3.768670397272743,14.771372471137617,1.8300018310546875,1.5444207749393541,-0.6479976654052706,-4.2434845294130525,2.9474891986025114,-2.4457410974091687,1.1497457665986275,3.089780978103093,33.63369761953857,-16.49264873562835,1.7977434320038936,2,0.6199989318847656,0.3599967956542969,-0.9850044250488281,-3.045001983642578,-8.3800048828125,4,-0.12347793062903556,1.4057938965059709,89.47000122070312,1.683535013085845,89.55999755859375,-26.49933244325768,88.2300033569336,-0.12347793062903556
10061,2020-02-10,88.30000305175781,88.30000305175781,87.20999908447266,87.20999908447266,4219400.0,0.004893596127633071,1.0,-0.8014731456652717,43.830889492306426,56.20274777993102,0.31691117760833265,0.23434928384128284,-1.5875347245645486,-4.1659314752238,15.332386797927608,1.0900039672851562,1.2238140210541673,-0.364997482299799,-3.643255263599954,2.913260299000356,-2.0041263729498837,1.2741314083502857,2.4071936494461994,37.979195963602244,-6.220716723219802,1.639128890650081,2,0.18999862670898438,-0.07000350952148438,-1.4125041961669922,-3.4750022888183594,-9.040000915527344,0,-0.08403177284139551,-1.1034437399700088,87.87000274658203,1.4057938965059709,89.47000122070312,1.683535013085845,89.55999755859375,-0.08403177284139551
10062,2020-02-11,89.16999816894531,89.41000366210938,88.52999877929688,88.63999938964844,2661900.0,0.009852718993424547,-1.3466796875,0.48623564244167733,36.97966135243365,53.277589687856825,-0.6829028444329879,-0.33378669246536674,-2.3873065792941617,-4.998754000862164,15.456373826068512,1.1100006103515625,0.8787884161906021,0.30249786376953125,-2.5228020098382444,3.127797737377307,-1.1101520730343566,1.715147800573419,1.2997667301864624,68.29258567110695,28.735680121485224,1.4126499368038914,2,-0.7549972534179688,-0.9399986267089844,-2.335000991821289,-4.344997406005859,-14.669998168945312,1,-0.12425706020608007,1.0,88.30000305175781,-1.1034437399700088,87.87000274658203,1.4057938965059709,89.47000122070312,-0.12425706020608007
10063,2020-02-12,88.79000091552734,89.58999633789062,88.58000183105469,89.55999755859375,3389400.0,-0.0042614922195917115,1.4337387051999744,-1.4528272010134162,39.87472823273631,50.75338230419371,-0.399819209254872,0.3019037361833199,-1.9410209114337391,-4.576869970264667,15.036373185095833,1.0099945068359375,0.6436604402142905,-0.22999954223632812,-2.6438030810389392,2.183803996566283,-1.4369013116376266,0.9769022271649703,1.4565780896565315,55.05227592330206,18.038360619701336,1.2069017694013038,2,-0.375,-0.5600013732910156,-2.4125022888183594,-3.9650001525878906,-20.790000915527344,2,-0.15823857311505884,-1.3466796875,89.16999816894531,1.0,88.30000305175781,-1.1034437399700088,87.87000274658203,-0.15823857311505884
10064,2020-02-13,88.68000030517578,89.04000091552734,87.69999694824219,88.5,4448800.0,-0.0012388851133835477,1.9777815453736278,-0.23376764924448848,40.8119598902541,48.89016549357406,-0.4079698766868347,0.542083878159616,-1.7343399012523548,-4.430785465770526,15.631141178806548,1.3400039672851562,0.36656873112839605,-0.40500030517577557,-2.6999427966218548,1.8899421862703036,-1.5524715508988152,0.742470940547264,1.3567839596970543,61.764828450622055,25.36187064102483,1.1474712457230416,2,-0.2649993896484375,-0.4500007629394531,-2.302501678466797,-3.854999542236328,-25.860000610351562,3,-0.07927377937645963,1.4337387051999744,88.79000091552734,-1.3466796875,89.16999816894531,1.0,88.30000305175781,-0.07927377937645963
10065,2020-02-14,89.66000366210938,89.70999908447266,88.30999755859375,88.87000274658203,3919800.0,0.011051007595411555,2.1460999717109717,4.388886534141482,50.367299754386295,48.000256357136614,-1.1096055483550344,-0.3470241333824191,-2.5994460559618346,-5.36193375280277,15.901086530489955,1.4000015258789062,0.17599587755820778,0.5060028076171932,-1.7699351631943188,2.781940778428705,-0.6319661777885557,1.643971793022942,0.17957354687109728,98.00018310546875,57.73304379497233,1.137968985405755,2,-1.0150032043457031,-1.4300041198730469,-3.2825050354003906,-4.590003967285156,-19.970001220703125,4,-0.1784519222227252,1.9777815453736278,88.68000030517578,1.4337387051999744,88.79000091552734,-1.3466796875,89.16999816894531,-0.1784519222227252
10066,2020-02-18,88.87999725341797,89.48999786376953,88.30999755859375,89.41999816894531,4492300.0,-0.008699602686064178,2.4705875753121878,-0.683544670536085,46.783610945865554,46.502455980153975,-0.04948652362811856,0.4464191515809546,-1.737672341715296,-4.525615620534509,15.564191185004603,1.350006103515625,-0.03272608094037821,-0.2680034637451172,-2.5462824310184686,2.0102755035282343,-1.4071429473818,0.8711360198915656,0.8300018310546875,58.70642045131047,15.008628351384822,1.139139483636676,2,-0.23499679565429688,-0.6499977111816406,-2.5024986267089844,-3.80999755859375,-18.12999725341797,1,-0.10564806120408987,2.1460999717109717,89.66000366210938,1.9777815453736278,88.68000030517578,1.4337387051999744,88.79000091552734,-0.10564806120408987
10067,2020-02-19,89.36000061035156,89.93000030517578,88.69000244140625,88.83000183105469,3464900.0,0.005400577990174682,-2.061732348730314,-0.9814775569024711,51.06383449692537,45.596032276373414,-0.3937501653432207,-0.06611490290256938,-2.130579043998324,-4.952650543274245,14.78592260171265,1.2399978637695312,-0.020508594530767255,0.23050003051757528,-2.0338464317586613,2.494846492793812,-0.9016732006205359,1.3626732616556865,-2.6100006103515625,74.43951404593368,25.196893691899987,1.1321732311381179,2,-0.7150001525878906,-1.1300010681152344,-2.8700008392333984,-4.290000915527344,-13.550003051757812,2,-0.11302594455165094,2.4705875753121878,88.87999725341797,2.1460999717109717,89.66000366210938,1.9777815453736278,88.68000030517578,-0.11302594455165094
10068,2020-02-20,88.45999908447266,89.55999755859375,88.04000091552734,89.0999984741211,3657500.0,-0.01007163741866235,-1.0540554473003207,-1.2075487994472276,46.8805524710855,44.64896207162598,0.37303617959369717,0.5966998818000633,-1.1598804936398608,-4.001182921146494,12.605572637169814,1.5199966430664062,-0.022387080993027553,-0.49950141906738565,-2.378421018907133,1.3794181807723618,-1.4389612189872594,0.43995838085248806,-1.646399078369143,34.0807619803552,-16.453458776898508,0.939459799919877,2,0.1100006103515625,-0.22999954223632812,-2.2775001525878906,-3.3899993896484375,-13.900001525878906,3,-0.15781143148262877,-2.061732348730314,89.36000061035156,2.4705875753121878,88.87999725341797,2.1460999717109717,89.66000366210938,-0.15781143148262877
10069,2020-02-21,87.44999694824219,88.25,87.16000366210938,88.04000091552734,5570900.0,-0.01141761413840836,1.158404024685949,0.9218820780583172,51.51810653646639,45.34562701916217,1.1916859730245761,1.4212405716490935,-0.03755695385402191,-2.9319721289440253,10.490757782663412,1.2999954223632812,-0.16718844392019605,-1.345503234863287,-3.144632154217774,0.45362568449120033,-2.2450676945405235,-0.4459387751860504,-0.5740689361572322,10.469084388917809,-43.664274061739135,0.8995644596772406,2,1.0950050354003906,1.8300018310546875,-1.4499969482421875,-2.3799972534179688,-8.110000610351562,4,-0.2224127801828717,-1.0540554473003207,88.45999908447266,-2.061732348730314,89.36000061035156,2.4705875753121878,88.87999725341797,-0.2224127801828717
10070,2020-02-24,84.62999725341797,85.66999816894531,84.06999969482422,85.44999694824219,5667200.0,-0.032246995920345856,1.5396758118328076,1.3898206457786455,40.61776275596021,44.98861293734593,3.915516793894895,3.991445453137871,2.8420673274052035,-0.09778075223114513,8.819040574193078,3.3799972534179688,-0.4766748349615,-3.877002716064453,-6.325953114575114,-1.4280523175537922,-5.1014779153197765,-2.65252751680913,5.3000030517578125,9.556271335612603,-48.220044919815734,1.22447519925533,2,2.3700027465820312,3.6300010681152344,1.5850028991699219,0.44000244140625,-5.719993591308594,0,-0.25771001141930094,1.158404024685949,87.44999694824219,-1.0540554473003207,88.45999908447266,-2.061732348730314,89.36000061035156,-0.25771001141930094
10071,2020-02-25,81.12999725341797,85.37000274658203,80.77999877929688,84.93000030517578,7021800.0,-0.04135649431157984,-1.0400017632378473,4.634151787791104,26.76699387850887,43.85387210690984,7.030863955805415,7.193985939389961,6.350967468708234,3.425422588558206,8.647057555320057,4.590003967285156,-0.835975122715908,-6.954002761840826,-11.010346966887099,-2.8976585567945534,-8.98217486436397,-4.925830659317683,8.682803039550777,3.8251192978623525,-53.57156505778878,2.0281721025231363,2,4.225002288818359,5.4850006103515625,5.200002670288086,3.94000244140625,-4.55999755859375,1,-0.1410081991778911,1.5396758118328076,84.62999725341797,1.158404024685949,87.44999694824219,-1.0540554473003207,88.45999908447266,-0.1410081991778911
10072,2020-02-26,81.36000061035156,82.87999725341797,81.11000061035156,82.12999725341797,7380100.0,0.002834997716259613,-1.7874036561116418,0.20263053281239335,21.086063611251888,41.766242704522675,6.231853410228439,6.661262408849069,6.098548296154846,3.2570796701789533,8.449474294619714,1.7699966430664062,-0.9557756988261872,-6.314999389648435,-11.297131011176361,-1.332867768120508,-8.806065200412405,-3.823933578884464,8.091487622070304,6.605944324529116,-43.738229269421296,2.4910658107639643,2,3.9949989318847656,5.254997253417969,5.254999160766602,3.7099990844726562,-1.9199981689453125,2,-0.13040806945374628,-1.0400017632378473,81.12999725341797,1.5396758118328076,84.62999725341797,1.158404024685949,87.44999694824219,-0.13040806945374628
10073,2020-02-27,79.19000244140625,82.02999877929688,79.16000366210938,80.4000015258789,8657200.0,-0.026671560381837267,-3.5196892965919946,1.5714342333415903,18.388706626026632,39.27477011960851,7.707400063121554,8.482514216491822,8.208202594133425,5.4521564094873725,8.709835385679707,2.8699951171875,-1.16803237238355,-7.987497711181646,-14.191089319304282,-1.7839061030590102,-11.089293515242971,-4.885701907120321,9.91462621289061,0.3300197071788519,-44.14788585653719,3.10179580406132,2,5.354999542236328,6.614997863769531,7.834999084472656,6.279998779296875,0.2599945068359375,3,-0.04268221718156162,-1.7874036561116418,81.36000061035156,-1.0400017632378473,81.12999725341797,1.5396758118328076,84.62999725341797,-0.04268221718156162
10074,2020-02-28,77.02999877929688,78.16000366210938,74.0199966430664,77.12000274658203,16671900.0,-0.027276216637416972,2.8156644762979606,0.07438350031841712,17.7764734538583,35.65356719732763,8.986041311357624,10.210680828309592,10.279906799669206,7.610243181050237,10.234427101667858,5.170005798339844,-1.4614941689432328,-9.541001129150388,-17.142749127917114,-1.939253130383662,-13.341875128533744,-5.740127129767032,11.477952375468732,25.836924823950923,-19.185996114925153,3.8008739993833625,2,4.944999694824219,5.904998779296875,11.200000762939453,10.375,5.700004577636719,4,-0.03206544540887335,-3.5196892965919946,79.19000244140625,-1.7874036561116418,81.36000061035156,-1.0400017632378473,81.12999725341797,-0.03206544540887335
10075,2020-03-02,81.61000061035156,81.68000030517578,77.25,77.87999725341797,11483600.0,0.05945737899045178,1.2894042176524745,-41.44265491226583,34.04864762994154,34.23857127333608,3.513548442734802,5.475895227247975,5.64172808992619,3.0701062285721434,11.72841905837354,4.650001525878906,-1.7069868768287932,-4.684499359130854,-12.595117530806704,3.226118812544996,-8.639808444968779,-0.7291902732929287,5.7389141834781014,66.87224568922636,20.092573468714207,3.955309085837925,3,0.36499786376953125,1.1649971008300781,6.619998931884766,5.7949981689453125,0.31999969482421875,0,-0.02781527086734281,2.8156644762979606,77.02999877929688,-3.5196892965919946,79.19000244140625,-1.7874036561116418,81.36000061035156,-0.02781527086734281
10076,2020-03-03,77.98999786376953,83.5,77.26000213623047,81.58000183105469,9510600.0,-0.04435734247651579,-1.4712885228119104,-0.9624666853480984,26.433412854358806,31.50185775749535,6.064054185495323,8.834505888160649,9.164480569615137,6.749725297255523,12.915593555873272,6.239997863769531,-2.091543512148391,-7.851002120971685,-16.574961305067163,0.872957063123792,-12.212981713019417,-3.489022528923954,8.292603477999066,41.877635178256554,-2.090711650688455,4.361979592047738,3,3.799999237060547,4.135002136230469,10.240001678466797,9.415000915527344,6.959999084472656,1,0.011796458822154188,1.2894042176524745,81.61000061035156,2.8156644762979606,77.02999877929688,-3.5196892965919946,79.19000244140625,0.011796458822154188
10077,2020-03-04,82.08999633789062,82.33000183105469,79.45999908447266,80.66000366210938,8660000.0,0.052570824290607554,2.0052327160592456,-0.3983262104477961,37.79154811782956,30.491968384911353,0.9212334530220687,4.48065360492707,4.999329211418399,2.7179822298988228,13.993478558384398,4.340003967285156,-2.619466446858965,-3.4440032958984403,-12.24577536871989,5.35776877692301,-7.844889332309165,0.9568827405122846,3.211596627981791,85.12654891542722,40.802124771552066,4.400886036410724,3,-0.9549980163574219,0.035003662109375,6.140003204345703,5.31500244140625,3.9500045776367188,2,-0.0672432316886159,-1.4712885228119104,77.98999786376953,1.2894042176524745,81.61000061035156,2.8156644762979606,77.02999877929688,-0.0672432316886159
10078,2020-03-05,80.5199966430664,81.47000122070312,79.12999725341797,80.29000091552734,9288700.0,-0.019125347360985923,1.1971817869218866,0.16083699688420333,35.88235853160943,28.754663051038357,1.3929869238647825,5.627182755536651,6.506833175521109,4.337581836786711,14.925689865474084,2.9599990844726562,-3.1437586585993103,-4.562002944946286,-13.42153419162699,4.297528301734417,-8.99176856828663,-0.13223732160594182,3.8790686169815274,68.5653765644076,25.354546070853523,4.429765623340349,3,-0.6749992370605469,1.6050033569335938,8.235002517700195,6.885002136230469,5.3300018310546875,3,-0.0134127452395163,2.0052327160592456,82.08999633789062,-1.4712885228119104,77.98999786376953,1.2894042176524745,81.61000061035156,-0.0134127452395163
10079,2020-03-06,81.73999786376953,82.30000305175781,78.08999633789062,78.5999984741211,10647600.0,0.015151530943440239,-1.0240399075670323,13.652424865653819,36.41043283559034,28.28718194877504,-0.8070232227625809,4.003645136830613,5.214980219978244,3.1829216037904473,15.703612254387064,4.2100067138671875,-3.7969883790002825,-2.9555015563964844,-11.682476261941062,5.771473149148093,-7.318988909168766,1.4079857963757973,1.8287419069198734,71.8399658203125,34.090688732150554,4.363487352772288,3,-2.0449981689453125,0.3100013732910156,7.342500686645508,5.665000915527344,7.400001525878906,4,-0.028015671340534287,1.1971817869218866,80.5199966430664,2.0052327160592456,82.08999633789062,-1.4712885228119104,77.98999786376953,-0.028015671340534287
10080,2020-03-09,77.0199966430664,79.33999633789062,75.0999984741211,76.61000061035156,10285000.0,-0.05774408299556877,-1.4723017414147077,0.13057201032155233,32.07376891895133,28.876823619935312,3.0396271165244997,8.294370160784027,9.809058096791176,7.938446792736158,17.480153089065226,6.6399993896484375,-4.518391197675612,-7.133002471923831,-16.36350289250082,2.0974979486531566,-11.748252682212325,-2.517752261635337,5.784843677413164,22.857116906826036,-11.735550217047347,4.615250210288493,3,1.7400016784667969,5.030002593994141,12.200002670288086,10.385002136230469,13.92000579833983,0,0.07413667830094894,-1.0240399075670323,81.73999786376953,1.1971817869218866,80.5199966430664,2.0052327160592456,82.08999633789062,0.07413667830094894
10081,2020-03-10,80.87999725341797,81.0,75.93000030517578,79.2300033569336,9417400.0,0.05011686287445527,4.365080774726916,4.024414298740207,38.370817305368384,30.797351808170482,-0.9605806675469211,4.0580368633074215,5.865391420319611,4.10228741249756,18.789060283328503,5.069999694824219,-5.212230196041958,-2.9020015716552763,-12.02654603958942,6.222542896278867,-7.464273805622355,1.6602706623118024,1.4200057983398438,79.9446209627806,48.31065756106405,4.562272233967074,3,-2.1199989318847656,1.1700019836425781,8.072502136230469,6.525001525878906,15.120002746582031,1,0.012982234018479089,-1.4723017414147077,77.0199966430664,-1.0240399075670323,81.73999786376953,1.1971817869218866,80.5199966430664,0.012982234018479089
10082,2020-03-11,78.08999633789062,79.06999969482422,76.3499984741211,78.52999877929688,11534200.0,-0.03449556145242627,2.578938914822065,-0.26666913274270815,36.47979265561125,32.807472478124325,1.4715380706271333,6.298308276415639,8.533712563212447,6.903341382635048,20.429147081420812,4.529998779296875,-5.655030395134332,-5.138002395629883,-14.230535644116102,3.9545308528563368,-9.684269019873,-0.5917357713867659,3.547606201171874,41.52772170529575,9.781775645190613,4.54626662424311,3,0.6700019836425781,3.960002899169922,10.825002670288086,9.31500244140625,17.920005798339858,2,0.0878473675510083,4.365080774726916,80.87999725341797,-1.4723017414147077,77.0199966430664,-1.0240399075670323,81.73999786376953,0.0878473675510083
10083,2020-03-12,74.73999786376953,78.1500015258789,72.01000213623047,73.27999877929688,13876300.0,-0.04289920132184222,-2.070005550395108,-3.3181613261201277,34.38191700818308,34.65252176193819,4.6085601516879535,9.003352713114325,11.739937919891062,10.235444781590004,22.371634418634734,6.1399993896484375,-5.664527694411106,-7.785500717163089,-17.23277741036337,1.661775976037191,-12.509139063763229,-3.061862370562949,6.288196203613282,26.53056836389169,-7.580137601654926,4.723638346600137,3,3.015003204345703,6.305004119873047,14.025001525878906,12.665000915527344,23.26000213623047,3,0.15119083990816562,2.578938914822065,78.08999633789062,4.365080774726916,80.87999725341797,-1.4723017414147077,77.0199966430664,0.15119083990816562
10084,2020-03-13,81.6500015258789,82.66999816894531,74.83000183105469,77.91000366210938,18316900.0,0.09245389161910889,1.7128056547363697,2.5616439787839993,46.67262751971835,36.05518619413561,-1.7625260532084752,1.6228811265138035,4.7615574998236525,3.3409991147240135,23.92457223592272,7.930000305175781,-5.46755477356119,-0.5239971160888643,-9.519434378657081,8.471440146479353,-5.02171574737298,3.973721515195251,-9.639999389648438,90.43154762969796,51.01661940048818,4.497718631284111,3,-3.895000457763672,-0.6049995422363281,7.034997940063477,5.754997253417969,12.400001525878892,4,0.051439030860409796,-2.070005550395108,74.73999786376953,2.578938914822065,78.08999633789062,4.365080774726916,80.87999725341797,0.051439030860409796
10085,2020-03-16,73.66000366210938,79.25,70.0,70.6500015258789,14358900.0,-0.09785667745807825,-3.2923382207423693,0.8048138651065158,42.41933043756046,37.83139925893579,5.566553931381534,8.804131462664984,12.58602305691224,11.31845401358271,25.924285078633847,11.650001525878906,-5.172080007466803,-7.713994979858398,-16.75201786790751,1.3240279081907147,-12.233006423882955,-3.194983535833842,9.009994506835938,28.88716804300884,-14.408773079813702,4.519011444024555,3,2.6749954223632812,6.304996490478516,14.699996948242188,13.7449951171875,21.81999969482422,0,0.2101546966865271,1.7128056547363697,81.6500015258789,-2.070005550395108,74.73999786376953,2.578938914822065,78.08999633789062,0.2101546966865271
10086,2020-03-17,79.48999786376953,79.79000091552734,73.33999633789062,75.5199966430664,13315300.0,0.07914735150439722,1.822754590984975,1.3189363465618322,48.295969880648016,38.99855723258229,-0.03161365728217902,2.3553528558361165,6.689000790639028,5.527414185053473,27.96847512259424,6.450004577636719,-4.518691413318507,-1.4145008087158146,-9.759794642192475,6.930793024760845,-5.587147725454145,2.7581461080225154,3.1800003051757812,74.90133571629005,25.85048699021806,4.172646916738333,3,-3.154998779296875,0.4750022888183594,8.870002746582031,8.130001068115234,14.450004577636705,1,0.1440433373423886,-3.2923382207423693,73.66000366210938,1.7128056547363697,81.6500015258789,-2.070005550395108,74.73999786376953,0.1440433373423886
10087,2020-03-18,79.26000213623047,81.98999786376953,74.38999938964844,74.9800033569336,17541100.0,-0.002893392045792087,-1.7838788017673346,1.0780850033438645,50.06612478218461,40.57453126042398,-0.27409257583508406,1.8866130052312258,6.8334069435128555,5.7837663939293975,29.581314288010006,7.599998474121094,-4.456245033352914,-1.1394966125488253,-8.493937031652393,6.214943806554743,-4.816716822100602,2.5377235970029517,3.156596069335933,73.08605741496565,17.13406308093387,3.677220209551782,3,-2.9250030517578125,0.7049980163574219,9.099998474121094,8.599994659423828,14.799995422363295,2,0.21120360096631297,1.822754590984975,79.48999786376953,-3.2923382207423693,73.66000366210938,1.7128056547363697,81.6500015258789,0.21120360096631297
10088,2020-03-19,74.5,81.80999755859375,73.55000305175781,81.36000061035156,14476000.0,-0.060055538833434174,1.1288660706034108,-1.602804338060707,47.72195314702571,41.83136685058346,3.9584427780052778,5.846917635875414,11.46621725715059,10.541276300760032,31.808022386311706,8.259994506835938,-3.9575693749077203,-5.201498794555661,-11.960591882652409,1.5575942935410865,-8.581045338604042,-1.8219522505072803,7.668266241455072,35.516974351501375,-23.24286366907144,3.379546544048374,3,1.8349990844726562,5.465000152587891,13.822500228881836,13.359996795654297,20.4499969482422,3,0.28872486088899985,-1.7838788017673346,79.26000213623047,1.822754590984975,79.48999786376953,-3.2923382207423693,73.66000366210938,0.28872486088899985
10089,2020-03-20,68.0,74.86000061035156,67.94999694824219,74.05000305175781,15131400.0,-0.08724832214765099,-1.2471523172235497,0.8819245646463231,38.15491615899207,42.50704987725465,9.280391055039118,11.399519575217568,17.749589223614933,16.99633109910411,33.976889717827355,6.910003662109375,-4.220923975186281,-10.728998947143552,-18.337527311127715,-3.1204705831593884,-14.533263129135634,-6.92473476515147,13.989997863769531,0.3561470690682956,-55.00731953014721,3.80426418199208,3,7.30999755859375,10.939998626708984,20.322500228881836,19.859996795654297,23.459999084472656,4,0.4411764705882353,1.1288660706034108,74.5,-1.7838788017673346,79.26000213623047,1.822754590984975,79.48999786376953,0.4411764705882353
10090,2020-03-23,62.81999969482422,67.48999786376953,61.61000061035156,67.06999969482422,13037100.0,-0.07617647507611447,1.3104131567429507,0.7024789844965738,37.146246753854584,42.37098648264201,13.672057401917854,15.664941534419953,22.64088820828671,22.084681606667914,34.96104087539146,6.3899993896484375,-4.462943131199069,-14.818499374389646,-24.760084230418656,-4.8769145183606355,-19.78929180240415,-9.84770694637514,18.98999786376953,5.937189634653778,-49.019927819372,4.970792428014502,3,9.319999694824219,12.950000762939453,25.502500534057617,25.039997100830078,29.459999084472656,0,0.49713472633949474,-1.2471523172235497,68.0,1.1288660706034108,74.5,-1.7838788017673346,79.26000213623047,0.49713472633949474
10091,2020-03-24,69.69000244140625,69.97000122070311,64.5,64.91000366210939,10903700.0,0.10936012066151046,1.0486910007372285,-1.124705595128673,39.96439451157795,42.75816446663832,5.641044115862755,8.320537430138614,15.590878791334802,15.149433406161961,34.59091136043567,7.150001525878892,-4.7088428147780235,-7.376496887207026,-17.7780264801158,3.025032705701747,-12.577261683661419,-2.175732090752632,10.907995300292967,39.646726790895784,-11.019348571605384,5.200764796454388,3,2.4499969482421875,6.079998016357422,18.74749755859375,18.169994354248047,22.399993896484375,1,0.37006744169956063,1.3104131567429507,62.81999969482422,-1.2471523172235497,68.0,1.1288660706034108,74.5,0.37006744169956063
10092,2020-03-25,70.75,72.62999725341797,68.15000152587889,68.94999694824219,9351000.0,0.015210181108616938,-1.635296335191305,0.37656977226730454,42.02709549668955,43.60762874313903,3.8335086755770362,6.772119630060075,14.367217511209304,14.020750156879856,33.94919046485189,4.479995727539077,-4.365777613573286,-5.785999298095703,-16.346566864155548,4.774568267964142,-11.066283081125619,-0.5057155150657877,8.708717913818361,45.24752856679913,-3.0241003332123313,5.28028378302992,3,1.3899993896484375,5.020000457763672,17.6875,17.109996795654297,19.099998474121094,2,0.3277738860976147,1.0486910007372285,69.69000244140625,1.3104131567429507,62.81999969482422,-1.2471523172235497,68.0,0.3277738860976147
10093,2020-03-26,75.80999755859375,75.97000122070312,71.0,71.08000183105469,10530500.0,0.07151940012146651,-1.0327205893825027,2.6277709490102996,45.446167298075004,43.47135538517866,-1.1831708484985342,1.5240562858553233,9.178992099734472,8.927180119708538,32.437530459425915,5.220001220703125,-4.422194496200063,-0.5570014953613338,-11.046682278702775,9.932679287980108,-5.8018418870320545,4.687838896309387,2.5777973170166035,98.88576841707072,51.38140594844553,5.244840391670717,3,-4.009998321533203,-0.22499847412109375,12.62750244140625,12.295001983642578,14.020004272460938,3,0.2407334202312108,-1.635296335191305,70.75,1.0486910007372285,69.69000244140625,1.3104131567429507,62.81999969482422,0.2407334202312108
10094,2020-03-27,74.55999755859375,77.5,73.61000061035156,77.5,8360600.0,-0.01648859042679529,1.6462558907180966,-0.6215655596238527,48.004542980764235,44.09193455664574,-1.167419047707881,2.7189226676477602,10.230725186165756,10.15116686023623,29.683160664662044,3.8899993896484375,-4.210336832186101,-1.6835014343261747,-12.198446231486713,8.831443362834364,-6.940973832906437,3.5739709642540873,-12.949996948242188,81.49778128171913,29.600264363086225,5.257472398580266,3,-2.759998321533203,0.37000274658203125,13.840002059936523,13.545001983642578,18.470001220703125,4,0.2734710308114583,-1.0327205893825027,75.80999755859375,-1.635296335191305,70.75,1.0486910007372285,69.69000244140625,0.2734710308114583
10095,2020-03-30,79.33999633789062,84.4000015258789,78.47000122070312,82.83000183105469,47540200.0,0.06410942778720541,-1.2676883936829144,1.1870757125952376,48.76918065582315,44.144513531665204,-5.651271626894598,-2.3609035528910454,5.274901484301552,5.379711773852762,28.390274222176267,9.840003967285156,-3.475561193018038,3.2099975585937557,-7.108209289319078,13.528204406506589,-1.949105865362668,8.36910098255018,-17.412195739746096,74.57284020100194,25.139844380759484,5.159103423956418,3,-6.334995269775391,-5.6999969482421875,9.572504043579102,8.765003204345703,11.740005493164062,0,0.15276031391488543,1.6462558907180966,74.55999755859375,-1.0327205893825027,75.80999755859375,-1.635296335191305,70.75,0.15276031391488543
10096,2020-03-31,78.91000366210938,81.48999786376953,78.55999755859375,81.43000030517578,23792300.0,-0.005419620565017547,1.2197041288446921,0.722060938873125,50.681069413317125,44.21284071290215,-5.936488310990256,-1.958885450338414,5.497236213491519,5.813918513490364,27.848468191632648,2.9300003051757812,-3.8795082223499264,2.734004592895502,-7.627230089305073,13.095239275096077,-2.4466127482047852,7.9146219339957895,-16.083315026855473,66.2153977614183,15.130481700727401,5.180617341100287,3,-5.905002593994141,-5.420001983642578,8.719995498657227,9.194995880126953,15.079994201660142,1,0.16943346213032107,-1.2676883936829144,79.33999633789062,1.6462558907180966,74.55999755859375,-1.0327205893825027,75.80999755859375,0.16943346213032107
10097,2020-04-01,76.56999969482422,77.37999725341797,75.3499984741211,77.0,12208300.0,-0.029654085143690945,2.411777528450072,0.17063526904247944,51.54587111618105,44.63772048725274,-4.490402919256837,-0.05652769747956654,7.574575936003015,8.132117839393729,27.29673519850354,3.5600051879882812,-3.4795516752878086,0.6700004577636776,-9.315183084975118,10.655184000502473,-4.322591313605727,5.662592229133082,-12.88037854394532,41.56715716835623,-12.102245938731514,4.992591771369399,4,-3.5649986267089844,-3.5649986267089844,9.414999008178711,10.044998168945312,17.129997253417983,2,0.20269030566700508,1.2197041288446921,78.91000366210938,-1.2676883936829144,79.33999633789062,1.6462558907180966,74.55999755859375,0.20269030566700508
10098,2020-04-02,79.44000244140625,79.66000366210938,76.0,76.12000274658203,10167900.0,0.03748207859501962,-1.056178836176136,-7.720924043221377,47.996373857855836,45.731215787126494,-7.35995179817273,-3.174339467479257,4.401176376189881,5.252466935810446,26.547735573490204,3.660003662109375,-3.8013941531133923,3.594002914428714,-6.297220272096524,13.485226100953952,-1.3516086788339123,8.53961450769134,-14.92196607552735,54.03152304338572,4.805231697415778,4.945611593262621,4,-6.435001373291016,-6.435001373291016,6.54499626159668,7.174995422363281,16.62999725341797,3,0.13104224210457582,2.411777528450072,76.56999969482422,1.2197041288446921,78.91000366210938,-1.2676883936829144,79.33999633789062,0.13104224210457582
10099,2020-04-03,79.44999694824219,79.98999786376953,78.18000030517578,78.79000091552734,9139400.0,0.00012581201571970624,1.0804595181198342,0.19879400403071062,56.137370557416666,47.84134065418895,-6.230123938611015,-3.5465236868473085,4.118074570413924,5.22719596185857,25.504483633567066,1.80999755859375,-4.268482577639929,3.7184974670410185,-5.935623904363325,13.372618838445362,-1.1085632186611463,8.545558152743183,-14.136681975963285,45.30383526583162,-6.226907617520524,4.827060685702172,4,-4.999996185302734,-6.444995880126953,5.725004196166992,6.355003356933594,14.35000610351561,4,0.13064827289514658,-1.056178836176136,79.44000244140625,2.411777528450072,76.56999969482422,1.2197041288446921,78.91000366210938,0.13064827289514658
10100,2020-04-06,82.7300033569336,83.12000274658203,79.61000061035156,81.08000183105469,12373800.0,0.04128390855481312,1.8888902842969497,2.500017339637255,53.63066545015826,49.359815202920096,-7.139706943475218,-6.7214282523019335,0.6080825159349672,1.9505116624006575,23.90474280676292,3.6700057983398438,-4.15334836020962,6.713003540039068,-3.4270515323169946,16.85305861239513,1.6429760038610368,11.7830310762171,-16.653220922510684,94.98070559586816,44.48919387405604,5.070027536178028,4,-6.4550018310546875,-9.72500228881836,-0.2750053405761719,0.5049934387207031,9.430000305175781,0,0.12450132967992977,1.0804595181198342,79.44999694824219,-1.056178836176136,79.44000244140625,2.411777528450072,76.56999969482422,0.12450132967992977
10101,2020-04-07,81.93000030517578,84.4800033569336,81.7699966430664,83.44999694824219,10872100.0,-0.009670047374545021,-1.9456531203741712,-0.9212092347955555,52.95419122006827,50.573936949962174,-4.940407678672514,-6.154260408842191,1.1901748940832704,2.7399577177064884,23.06352010558005,2.7100067138671875,-2.819935248825587,5.860500335693359,-4.395774873283628,16.116775544670347,0.7323627312048586,10.98863794018186,-15.120289107094635,72.07008008770875,23.427174607442232,5.128137604488495,4,-4.189998626708984,-8.884998321533203,0.44499778747558594,1.3049964904785156,9.849998474121094,1,0.11168072124736539,1.8888902842969497,82.7300033569336,1.0804595181198342,79.44999694824219,-1.056178836176136,79.44000244140625,0.11168072124736539
10102,2020-04-08,84.94999694824219,85.38999938964844,81.05000305175781,82.5,9266400.0,0.03686069366309552,1.6066029738584553,-1.6118436572988872,62.025313788502984,52.4160643377875,-6.408197939845948,-9.100562586649147,-2.0155208953006536,-0.27122598549135546,22.23156533638106,4.339996337890625,-0.7767816180927269,8.537496948242193,-2.4369801510825937,19.51197404756698,3.0502583985797997,14.024735497904587,-17.080068220629897,95.31413769961145,43.15153676387001,5.487238549662395,4,-5.4499969482421875,-11.449996948242188,-2.9924983978271484,-1.7150001525878906,4.94000244140625,2,0.10641555315222861,-1.9456531203741712,81.93000030517578,1.8888902842969497,82.7300033569336,1.0804595181198342,79.44999694824219,0.10641555315222861
10103,2020-04-09,86.04000091552734,86.5,82.94999694824219,85.0,10466800.0,0.012831124266540872,2.6224537856995496,0.4244906983551628,73.7118828619214,55.272435435693865,-6.5871834030728,-9.803208066103153,-3.2694915640625766,-1.3443925317986043,20.483979846826887,3.5500030517578125,0.7699574360268002,9.06250076293945,-2.6856722923547522,20.810673818233653,3.188414235292356,14.936587290586544,-16.768466534952168,94.4711646472918,34.27837720194884,5.874086527647098,4,-5.115001678466797,-11.985000610351562,-4.410001754760742,-2.805004119873047,4.2299957275390625,3,0.08902831184573468,1.6066029738584553,84.94999694824219,-1.9456531203741712,81.93000030517578,1.8888902842969497,82.7300033569336,0.08902831184573468
10104,2020-04-13,85.8499984741211,86.4800033569336,83.5199966430664,86.31999969482422,6665800.0,-0.00220830357257662,6.493606829682852,-0.4519238528408466,84.8411447091712,59.28043144162142,-5.171069915595069,-9.784052598838912,-3.2496892034480993,-1.1638742955140629,20.396921418241696,2.9600067138671875,2.202230351001333,8.662498474121094,-3.577211849380575,20.902208797622762,2.5426433123702594,14.782353635871928,-14.855617531603428,90.56601475385511,22.539074524962984,6.119855161750835,4,-4.924999237060547,-11.794998168945312,-4.864999771118164,-2.615001678466797,2.3700027465820312,0,0.11904486199593678,2.6224537856995496,86.04000091552734,1.6066029738584553,84.94999694824219,-1.9456531203741712,81.93000030517578,0.11904486199593678
10105,2020-04-14,89.13999938964844,89.54000091552734,86.5,87.0,9861300.0,0.038322667140397115,1.0680261163819054,-4.553178365041231,82.99965412722526,62.87138529872233,-7.738539788688172,-12.495520295761608,-6.610048520295479,-4.421172189943121,19.530094291648638,3.69000244140625,3.206823156948829,11.17849960327149,-2.040604711276984,24.397603917819964,4.568947445997253,17.788051760545727,-16.595056541382533,95.2885556357336,22.693855382938963,6.609552157274235,4,-6.694999694824219,-13.564998626708984,-8.267499923706055,-5.905002593994141,0.9499969482421875,1,0.05227735802128031,6.493606829682852,85.8499984741211,2.6224537856995496,86.04000091552734,1.6066029738584553,84.94999694824219,0.05227735802128031
10106,2020-04-15,90.94000244140624,91.9000015258789,88.51000213623047,90.01000213623047,14128000.0,0.02019298927622426,1.37894821378378,0.4345797058047521,83.41608400262041,66.41252006388225,-8.5519610628711,-14.117549454055307,-8.458365325749767,-6.178152278109579,18.928728551014718,3.3899993896484375,4.233653786781389,12.406002426147452,-2.0277847577117427,26.839789610006648,5.189108834217848,19.622896018077057,-16.355652625068956,91.15208092644053,14.4744584819951,7.2168935919296,4,-6.990001678466783,-14.185001373291001,-10.53500366210936,-7.705005645751939,-0.5500030517577983,2,0.01341545181383963,1.0680261163819054,89.13999938964844,6.493606829682852,85.8499984741211,2.6224537856995496,86.04000091552734,0.01341545181383963
10107,2020-04-16,96.0,96.98999786376952,91.13999938964844,92.5999984741211,27036500.0,0.05564105369200956,1.1747217325825008,3.6559144195509883,83.41608400262041,70.34804341330053,-11.807670322492612,-18.824255132568908,-13.546593703874407,-11.158879572679766,19.25792284747091,6.049995422363281,5.064805732999403,16.62900009155274,0.21263977187658156,33.0453604112289,8.42081993171466,24.83718025139082,-18.991458944326894,92.94873362383727,18.292105093648004,8.20818015983808,4,-8.415000915527344,-16.700000762939453,-15.595001220703125,-12.765003204345703,-4.529998779296875,3,-0.04395834604899085,1.37894821378378,90.94000244140624,1.0680261163819054,89.13999938964844,6.493606829682852,85.8499984741211,-0.04395834604899085
10108,2020-04-17,96.01000213623048,97.75,94.23999786376952,97.4499969482422,16074800.0,0.00010418891906760486,2.4411770205732384,-0.4235276958116887,87.02105285612367,73.77956366871243,-10.303566483199532,-18.066431842747633,-13.628168740417337,-11.085395428962343,19.46621922243361,3.510002136230483,5.871698800552039,15.563502120971691,-2.266726230866979,33.39373047281036,6.648387945052363,24.47861629689102,-15.804427991261946,87.77232991359978,13.403517980706539,8.915114175919333,4,-7.330001831054702,-16.3300018310547,-15.605003356933608,-12.775005340576186,-6.529998779296889,4,-0.06374338725561379,1.1747217325825008,96.0,1.37894821378378,90.94000244140624,1.0680261163819054,89.13999938964844,-0.06374338725561379
10109,2020-04-20,98.0,100.0,94.6500015258789,94.81999969482422,17251400.0,0.02072698489211433,-2.0397747592511917,-2.2083415014066747,85.63788771329806,77.33592169795017,-10.488506808808992,-18.649855115178894,-15.665189938775981,-12.980445693024407,18.788354440495713,5.349998474121094,6.951565576960718,16.053499984741208,-2.404508995578084,34.51150896506051,6.824495494581555,25.28250447490086,-14.636429201125793,85.18518518518519,10.39430212402955,9.22900449015965,4,-7.474998474121094,-17.19499969482422,-18.599998474121094,-15.770000457763672,-7.239997863769517,0,-0.07887758527483257,2.4411770205732384,96.01000213623048,1.1747217325825008,96.0,1.37894821378378,90.94000244140624,-0.07887758527483257
10110,2020-04-21,94.0500030517578,96.97000122070312,93.62000274658205,96.0999984741211,12030300.0,-0.04030609130859386,-1.3024075885050426,-0.6446525866763958,75.48820398475146,79.8397008940261,-5.3237521515714405,-12.901699106931957,-11.757504529496003,-8.969481619388361,17.127961887797117,4.3799972534179545,8.092713180479336,10.542002868652332,-6.31792826357642,27.401934000881084,2.1120373025379564,18.97196843476671,-7.359146412658433,48.215856793117084,-26.517171021728203,8.429965566114374,4,-3.525001525878892,-13.245002746582017,-14.650001525878892,-11.82000350952147,-1.9500045776367045,1,-0.06198832155110401,-2.0397747592511917,98.0,2.4411770205732384,96.01000213623048,1.1747217325825008,96.0,-0.06198832155110401
10111,2020-04-22,95.4800033569336,95.9800033569336,92.79000091552734,94.27999877929688,8369000.0,0.015204681114032947,1.8999961853106717,-0.5853693937781178,82.84126094058558,82.15258391092416,-5.17361427833886,-12.96524621226115,-13.22793433333598,-10.344429920043268,16.022239275216876,3.19000244140625,8.882240657413234,10.682503128051763,-5.6647655027431085,27.029771758846636,2.5088688126543275,18.8561374434492,-6.127318045654107,48.984240048635236,-28.707089641172452,8.17363431539744,4,-4.0050048828125,-14.675003051757812,-17.33000373840332,-14.2550048828125,-0.5600051879882812,2,-0.05645168443169679,-1.3024075885050426,94.0500030517578,-2.0397747592511917,98.0,2.4411770205732384,96.01000213623048,-0.05645168443169679
10112,2020-04-23,93.94000244140624,97.4499969482422,93.3499984741211,95.87000274658205,10567500.0,-0.016129041279673628,-1.63664798165026,-1.6083274523641733,76.4020328747362,82.45148946790358,-2.485667955442537,-10.117562489420422,-11.775138264285474,-8.757773131368168,15.648971492247721,4.099998474121108,9.643191452335515,7.983002090454093,-7.432109660367203,23.39811384127539,0.2754462150434449,15.690557965864741,-2.4578541923826407,15.95009253684259,-62.059947006663336,7.707555875410649,4,-2.1800041198730327,-13.135002136230455,-15.790002822875962,-12.715003967285142,-0.9300003051757528,3,-0.03779011027780277,1.8999961853106717,95.4800033569336,-1.3024075885050426,94.0500030517578,-2.0397747592511917,98.0,-0.03779011027780277
10113,2020-04-24,94.05999755859376,94.58000183105469,92.77999877929688,94.5,9016100.0,0.0012773591022885444,4.999949137887188,0.22798050353994873,76.4961855804758,81.52427178693742,-1.506850316354317,-9.275784814538795,-11.970491527755826,-8.830419944986858,16.0195933547994,1.8000030517578125,10.59758951891574,7.190497207641613,-7.851659041470839,22.232653456754065,-0.330580916914613,14.711575332197839,5.940002441406236,17.72851195130734,-61.757574799748966,7.521078124556228,4,-0.8099975585937642,-13.254997253417983,-15.90999794006349,-12.83499908447267,-1.4399948120117188,4,-0.027535577345483397,-1.63664798165026,93.94000244140624,1.8999961853106717,95.4800033569336,-1.3024075885050426,94.0500030517578,-0.027535577345483397
10114,2020-04-27,94.9499969482422,95.9000015258789,94.0199966430664,95.4800033569336,6838200.0,0.009462039259505728,1.7445271733985264,1.20455333610765,74.26527689278211,80.55378542755484,-1.0842912514319494,-9.022480712077325,-12.923514723753797,-9.652406001742406,16.829907384009896,1.8800048828125,10.952016773471627,7.060996627807626,-7.212635075191784,21.334628330807035,-0.07581922369207916,14.19781247930733,4.90560302734373,46.466788432069116,-29.776304224743093,7.136815851499701,4,-0.6949958801269673,-14.14499664306642,-16.79999732971193,-13.724998474121108,-3.5499954223632955,0,-0.05760920239197409,4.999949137887188,94.05999755859376,-1.63664798165026,93.94000244140624,1.8999961853106717,95.4800033569336,-0.05760920239197409
10115,2020-04-28,91.45999908447266,95.1500015258789,91.33999633789062,94.87999725341795,7805500.0,-0.036756166149978564,-1.0819679649131584,6.452748708056977,67.09723797802116,78.74058031371048,3.0948651024821174,-4.8253234822887805,-9.569987431686855,-6.1116033909403455,18.240259393662686,3.8100051879882812,10.721205442265656,2.96499862670899,-10.800484592419267,16.730481845837247,-3.9177429828551453,9.847740236273125,8.254088867187491,1.9640382094025053,-71.71671608292752,6.882741609564128,4,4.1100006103515625,-10.654998779296875,-14.335000991821289,-11.260002136230469,-3.2099990844726562,1,-0.0076535857779274075,1.7445271733985264,94.9499969482422,4.999949137887188,94.05999755859376,-1.63664798165026,93.94000244140624,-0.0076535857779274075
10116,2020-04-29,92.27999877929688,93.0500030517578,91.06999969482422,92.08999633789062,7068300.0,0.008965664804641671,1.289006685600402,-0.05555629916165871,64.27737116070824,76.61405666460914,2.776960205929498,-4.840493768754641,-10.494597172613396,-6.888607357763064,19.69993197358185,1.9800033569335795,10.247141547213673,3.1164985656738224,-9.970953998688884,16.20395113003653,-3.427227716507531,9.660224847855176,7.099125507812488,18.965511056049724,-49.83157653338597,6.543726282181351,4,3.2550010681152344,-10.029998779296875,-18.32499885559082,-15.25,-2.4199981689453125,2,-0.0019505885084186714,-1.0819679649131584,91.45999908447266,1.7445271733985264,94.9499969482422,4.999949137887188,94.05999755859376,-0.0019505885084186714
10117,2020-04-30,92.08999633789062,93.7699966430664,91.8499984741211,91.8499984741211,7978300.0,-0.002058977502380266,-15.000127157707347,1.263130420815933,62.21234606839716,73.85753368819508,2.6306415298926993,-3.6134176664726567,-10.429043765164067,-6.657235532101424,21.226365282263014,1.9199981689453125,9.76359217250804,2.150496292114255,-9.561048429807173,13.862041014035682,-3.7052760688464588,8.006268653074969,6.790580473681629,21.117934914813024,-42.59613290701334,5.855772360960712,4,3.4450035095214844,-8.014995574951172,-18.13499641418457,-15.05999755859375,0.4700012207031392,3,0.030730827924794646,1.289006685600402,92.27999877929688,-1.0819679649131584,91.45999908447266,1.7445271733985264,94.9499969482422,0.030730827924794646
10118,2020-05-01,89.8499984741211,91.36000061035156,88.75,91.0,6839800.0,-0.0243240086094767,1.7914404030925521,-4.791715675366373,57.45712375723609,70.72633769307708,4.363857792289934,-0.583455650587581,-8.313075597544838,-4.392305975621838,22.753651186340395,3.339996337890625,9.042896676229532,-0.6100013732910128,-11.231345213745726,10.0113424671637,-5.920673293518362,4.700670546936337,8.561943710446272,15.384590760431728,-43.076755178091766,5.310671920227356,5,3.25,-4.349998474121094,-15.894998550415039,-12.819999694824219,0.4199981689453125,4,0.03516976867862209,-15.000127157707347,92.08999633789062,1.289006685600402,92.27999877929688,-1.0819679649131584,91.45999908447266,0.03516976867862209
10119,2020-05-04,89.83000183105469,90.16000366210938,88.70999908447266,89.79000091552734,5036800.0,-0.0002225558531552263,3.1428431297751525,-0.0347833586540439,51.4649740956814,68.05708992762484,3.4677342179305555,0.2677867181325553,-8.387337867843371,-4.321533688692057,24.29782408016138,1.4500045776367188,7.901130081590509,-1.1489982604980469,-10.435672326447076,8.137675805450982,-5.792335293472561,3.4943387724764676,7.80898497874729,17.39134040355217,-34.907485087255054,4.643337032974516,5,3.2499961853027344,-3.0250015258789062,-16.137502670288086,-12.800003051757812,2.3300018310546875,0,0.031058675928500756,1.7914404030925521,89.8499984741211,-15.000127157707347,92.08999633789062,1.289006685600402,92.27999877929688,0.031058675928500756
10120,2020-05-05,93.02999877929688,93.66000366210938,90.38999938964844,90.9499969482422,6747900.0,0.035622808449458754,-1.0437546193643754,51.99885561701281,54.18837248841371,64.87343565516132,0.12050636539922266,-2.235616746539989,-11.5554419722732,-7.462648932342006,25.584853740344016,3.8300018310546875,6.691605835303761,1.5359989166259709,-6.93074283458904,10.002740667840982,-2.6973719589815346,5.769369792233476,3.716089257972172,85.375529232959,36.42199456313368,4.2333708756075055,5,0.049999237060546875,-5.354999542236328,-19.66499900817871,-16.0,-5.25,1,-0.017521200417135896,3.1428431297751525,89.83000183105469,1.7914404030925521,89.8499984741211,-15.000127157707347,92.08999633789062,-0.017521200417135896
10121,2020-05-06,91.08000183105469,93.43000030517578,91.02999877929688,93.1500015258789,4248400.0,-0.02096094779994928,-1.2119770626557957,-0.9951912848916181,38.736258169991764,60.688349576856375,1.5429881207637237,0.45853201682737676,-9.482721029929209,-5.470100237446729,26.706655296717397,2.4000015258789062,5.38147610215627,-0.8714981079101562,-8.053673864991481,6.3106776491711685,-4.462585986450819,2.719589770630506,4.862477310934722,46.83802154324934,3.307084913292705,3.591087878540662,5,1.2249984741210938,-3.4050025939941406,-17.75750160217285,-14.050003051757812,-2.0600051879882812,2,-0.031071604898560423,-1.0437546193643754,93.02999877929688,3.1428431297751525,89.83000183105469,1.7914404030925521,89.8499984741211,-0.031071604898560423
10122,2020-05-07,93.98999786376952,94.54000091552734,91.80999755859376,92.13999938964844,7255000.0,0.03194988992328529,-1.1752996282573211,-0.8937192013828672,45.91752967726452,57.29072114316624,-1.5188986817442327,-1.8334888104497082,-12.241063187566525,-8.337116183467018,27.802792619261297,3.4599990844726562,4.592287127949746,1.5864978790283004,-4.838300781906,8.0112965399626,-1.6259014514388497,4.7988972094954505,1.2292332724682211,90.5659883530718,50.457146114968104,3.212399330467151,5,-1.6849975585937358,-6.31499862670897,-20.7424964904785,-16.959999084472642,-4.4399948120117045,3,-0.0439408165473526,-1.2119770626557957,91.08000183105469,-1.0437546193643754,93.02999877929688,3.1428431297751525,89.83000183105469,-0.0439408165473526
10123,2020-05-08,93.6999969482422,94.94000244140624,92.9000015258789,94.83999633789062,6167600.0,-0.0030854444315197016,2.044751135859026,-0.6162163945513677,40.66838725572011,53.5577334057149,-1.4363854025844347,-0.9910055898436809,-11.729695228800878,-8.011452652751998,28.791974373127204,2.0400009155273295,3.405697345901814,0.9134971618652514,-4.786432417030326,6.613426740760829,-1.9364676275825445,3.7634619513130474,-4.9899978637695455,80.09623073823884,43.80186723890341,2.8499647894477906,5,-1.7699966430664205,-5.699996948242202,-20.694995880126967,-16.669998168945327,-3.9599990844726705,4,-0.012166482676388424,-1.1752996282573211,93.98999786376952,-1.2119770626557957,91.08000183105469,-1.0437546193643754,93.02999877929688,-0.012166482676388424
10124,2020-05-11,96.06999969482422,96.48999786376952,93.13999938964844,93.22000122070312,7239100.0,0.025293519997563685,-1.2259110276356149,-2.500000000000031,54.70642629434059,52.18097655197262,-4.057497410273811,-2.6942283512590848,-13.776593156640672,-10.332447686044475,29.93284414929508,3.3499984741210795,2.6162989670228,2.7724998474121065,-2.078275167540909,7.623274862365122,0.34711233993559176,5.197887354888621,-7.23540054321289,93.11478239335439,55.918921267137264,2.425387507476511,5,-3.470001220703125,-6.979999542236328,-23.064998626708984,-19.040000915527344,-5.1699981689453125,0,-0.060372676904154154,2.044751135859026,93.6999969482422,-1.1752996282573211,93.98999786376952,-1.2119770626557957,91.08000183105469,-0.060372676904154154
10125,2020-05-12,93.8000030517578,96.68000030517578,93.7300033569336,96.45999908447266,5384200.0,-0.02362856927529189,-1.1071441222231002,-0.9333324410060148,46.233179821567774,50.17606640317923,-1.587619543277242,-0.06030767211393595,-11.350857270384992,-8.03668396825401,30.620278156496216,2.9499969482421875,1.7185776061910474,0.26950302124022585,-4.17073178465553,4.7097378271359815,-1.950614381707652,2.4896204241881037,-4.659187951660144,49.02661105087092,12.771586605774914,2.220117402947876,5,-1.1050033569335795,-3.995002746582017,-20.072502136230455,-16.770004272460923,-3.5200042724609233,1,-0.017484001453000886,-1.2259110276356149,96.06999969482422,2.044751135859026,93.6999969482422,-1.1752996282573211,93.98999786376952,-0.017484001453000886
10126,2020-05-13,92.16000366210938,94.66999816894531,90.83999633789062,93.2699966430664,11622500.0,-0.017484001453000886,-1.0426634874196627,0.41729121671814856,46.02678464991607,48.37767069001467,0.037513463102015976,1.7663385805004168,-9.454263204996423,-6.3781167424157985,30.63726620109345,3.8300018310546875,0.8134821263080454,-1.4314964294433565,-5.753841474299662,2.890848615412949,-3.5926689518715165,0.7296760929848034,-2.5668374497070374,22.602849785945985,-15.55055523749028,2.1611725224281546,5,0.5349960327148438,-1.6350021362304688,-17.520002365112305,-15.430004119873047,-1.4800033569335938,2,-0.04752609276005593,-1.1071441222231002,93.8000030517578,-1.2259110276356149,96.06999969482422,2.044751135859026,93.6999969482422,-0.04752609276005593
10127,2020-05-14,91.77999877929688,91.77999877929688,89.33999633789062,90.5,8189200.0,-0.004123316706949431,2.8125074505877024,-1.153159345380063,44.9691086802083,46.990113459233804,0.41227606138647843,1.9120112739973933,-8.948964337337287,-5.988271402155277,29.79088565796556,2.82000732421875,0.29143552526302585,-1.600501251220706,-5.838994316163493,2.6379918137220812,-3.7197477836920996,0.5187452812506876,4.900001525878906,33.242522106002795,-7.184904687365282,2.1192465324713927,5,0.9150009155273438,-1.2549972534179688,-16.387496948242188,-15.209999084472656,-1.44000244140625,3,-0.030071934767262776,-1.0426634874196627,92.16000366210938,-1.1071441222231002,93.8000030517578,-1.2259110276356149,96.06999969482422,-0.030071934767262776
10128,2020-05-15,89.88999938964844,91.16000366210938,88.79000091552734,89.95999908447266,13609400.0,-0.020592715349597168,-1.0881112347201822,-0.05468731373530744,39.30684691738124,45.639210439422676,2.5798445015723246,3.4994242254238657,-6.902436104043375,-4.088304657258988,28.74492498191857,2.9899978637695312,-0.22316115771938883,-3.184500503540036,-7.506524960021153,1.1375239529410806,-5.3455127317805875,-1.023488275299485,6.643200836181634,13.941680091436707,-24.65926671291028,2.161012228240558,5,2.845001220703125,1.5849990844726562,-13.389999389648438,-13.96999740600586,1.4100036621093608,4,-0.003782359997766105,2.8125074505877024,91.77999877929688,-1.0426634874196627,92.16000366210938,-1.1071441222231002,93.8000030517578,-0.003782359997766105
10129,2020-05-18,90.2699966430664,93.0,90.0199966430664,91.9000015258789,7646500.0,0.004227358504818701,-1.7981188033698206,23.285885558583107,47.10461521097979,44.85212629748557,2.535454193925517,2.6462987172745187,-7.157591929952645,-4.4670409491602925,27.50965111946816,3.1100006103515625,-0.6593650350958598,-2.4180030822753906,-6.238902473348375,1.4028963087975939,-4.328452777811876,-0.5075533867389055,5.9534756103515605,18.75786872025358,-23.466264452694464,1.9104496955364902,5,2.4650039672851562,1.4900016784667969,-12.779996871948242,-14.349994659423828,-2.9699935913085938,0,-0.005871261759236801,-1.0881112347201822,89.88999938964844,2.8125074505877024,91.77999877929688,-1.0426634874196627,92.16000366210938,-0.005871261759236801
10130,2020-05-19,88.22000122070312,90.5,88.11000061035156,90.33000183105469,7693100.0,-0.02270959896530289,-1.051500009823247,1.2944750243390999,40.679521050209,45.06804439528749,4.281661128549189,4.466110307778365,-4.851839219259489,-2.4265746915859836,26.293572809192305,2.3899993896484375,-0.8618933631418884,-4.1764984130859375,-8.425462478859444,0.0724656526875691,-6.300980445972684,-2.0520163801991913,7.706132179199216,1.6768391964941989,-41.69285292811643,2.124482032886752,5,4.174999237060547,5.029998779296875,-10.730001449584961,-12.299999237060547,1.4000015258789062,1,0.03037860199606124,-1.7981188033698206,90.2699966430664,-1.0881112347201822,89.88999938964844,2.8125074505877024,91.77999877929688,0.03037860199606124
10131,2020-05-20,90.08999633789062,90.41999816894531,88.02999877929688,89.58000183105469,7488800.0,0.02119695183985848,3.0854754359195065,-0.2417034878255147,45.73742107991489,45.048032328915305,2.5216431197518006,2.2889612329404088,-6.563512775348286,-4.295321785145134,25.236537910481733,2.3899993896484375,-0.8067968248067103,-2.0370029449462947,-6.143849800809562,2.0698439109169726,-4.090426372877928,0.016420482985338936,5.367169094638669,41.44863284967794,-4.540127677085913,2.053423427931633,5,2.265003204345703,3.9250030517578125,-11.079996109008789,-14.2449951171875,-1.3799972534179688,2,0.0021090292943695133,-1.051500009823247,88.22000122070312,-1.7981188033698206,90.2699966430664,-1.0881112347201822,89.88999938964844,0.0021090292943695133
10132,2020-05-21,90.38999938964844,90.61000061035156,88.37999725341797,89.63999938964844,6148300.0,0.0033300373399132166,2.747897112376263,1.4706040750381473,51.2546500526294,46.224283750794115,1.852039323434994,1.8017405707502974,-6.6085001273313395,-4.59423574168342,23.93474279654771,2.2300033569335938,-1.0738933537454187,-1.559499740600586,-5.643215020272464,2.5242155390712924,-3.601357380436525,0.4823578992353532,4.472992710622265,47.48491007448252,-2.2769603238240848,2.041857639835938,5,1.9650001525878906,3.625,-10.037498474121094,-13.634998321533203,-1.3799972534179688,3,0.0032083296546692175,3.0854754359195065,90.08999633789062,-1.051500009823247,88.22000122070312,-1.7981188033698206,90.2699966430664,0.0032083296546692175
10133,2020-05-22,91.47000122070312,91.54000091552734,89.70999908447266,90.41999816894531,5184500.0,0.01194824469905198,2.075627019541468,1.4000040690104167,53.63153313754138,46.10485117781642,0.4720923772468808,0.5457339405485868,-7.307681685188484,-5.65727699797867,22.813797212087717,1.8300018310546875,-0.7353012247524333,-0.3499980926513615,-4.314439524959866,3.614443339657143,-2.3322188088056066,1.6322226235028836,2.846351413889664,69.21532387309112,14.724342985866222,1.9822207161542502,5,0.8849983215332031,2.5449981689453125,-8.027502059936523,-12.170001983642578,-0.04000091552734375,4,-0.012353830411415134,2.747897112376263,90.38999938964844,3.0854754359195065,90.08999633789062,-1.051500009823247,88.22000122070312,-0.012353830411415134
10134,2020-05-26,89.4800033569336,93.29000091552734,89.16999816894531,92.9499969482422,6243800.0,-0.021755743273337957,-1.0146693155003403,-3.3047461962129385,41.693969347452516,45.600494458470294,1.5969275204480908,2.2186745708787896,-5.174899961042257,-3.6626761027834505,21.590330555319582,4.120002746582031,-0.8437833163487909,-2.0664962768554744,-5.873344255258445,1.740351701547496,-3.9699202660569597,-0.16307228765398918,4.333440969235525,27.56661575570863,-22.066840963387232,1.9034239892014826,5,1.8699951171875,4.534996032714844,-5.3000030517578125,-9.800003051757812,2.1599960327148438,1,0.020339736550570642,2.075627019541468,91.47000122070312,2.747897112376263,90.38999938964844,3.0854754359195065,90.08999633789062,0.020339736550570642
10135,2020-05-27,90.76000213623048,90.77999877929688,88.16999816894531,89.27999877929688,5420600.0,0.014304858418377586,2.434218913913135,-0.42651472343943647,49.22705347839759,45.95607988385712,-0.1784056083330654,0.9312927750166295,-6.03671636770828,-4.932018974224093,20.967381811699294,2.6100006103515625,-0.7767803366378985,-0.7514976501464758,-4.574531192214522,3.0715358919215703,-2.663014421180506,1.1600191208875543,2.59076654618886,51.90118342594513,1.8350525126079944,1.9115167710340237,5,-0.10000228881837359,1.9799957275390483,-5.095001220703139,-9.955001831054702,1.4700012207031108,2,-0.038122509949693684,-1.0146693155003403,89.4800033569336,2.075627019541468,91.47000122070312,2.747897112376263,90.38999938964844,-0.038122509949693684
10136,2020-05-28,92.0999984741211,93.33000183105469,91.20999908447266,91.9499969482422,5316300.0,0.014764172612945492,-1.6012347470359987,0.10135215246381432,45.06011391852778,45.966191577003734,-1.7073554725355393,-0.44573313044534757,-7.122284336900776,-6.23653407137958,20.599232252153833,2.5699996948242045,-1.2780467313775432,0.5974987030029268,-3.218758789986964,4.413756195992818,-1.3106300434920115,2.505627449497865,-4.069999694824219,76.16274255838849,29.929922949438556,1.9081287464949437,5,-1.4199981689453125,0.6399993896484375,-6.43499755859375,-11.294998168945312,0.8700027465820312,3,-0.026927207042635404,2.434218913913135,90.76000213623048,-1.0146693155003403,89.4800033569336,2.075627019541468,91.47000122070312,-0.026927207042635404
10137,2020-05-29,94.91999816894531,95.58999633789062,90.75,92.9000015258789,10138500.0,0.03061888970189952,1.8809562194454599,13.466507298714465,52.81625547988773,47.46723697283778,-4.509307419927325,-3.2072845798412573,-9.642426674272556,-9.011479320448004,20.25404397058912,4.839996337890625,-1.344545408043956,3.275998306274417,-0.8307829539238725,7.382779566472706,1.2226076761752722,5.329388936373562,-6.783999328613277,90.97037285333258,46.9960381216419,2.053390630099142,5,-3.1100006103515625,-2.1800003051757812,-8.779998779296875,-14.114997863769531,-2.4599990844726562,4,-0.06542350615535897,-1.6012347470359987,92.0999984741211,2.434218913913135,90.76000213623048,-1.0146693155003403,89.4800033569336,-0.06542350615535897
10138,2020-06-01,93.01000213623048,93.95999908447266,92.04000091552734,92.9499969482422,5451600.0,-0.02012216676737899,-1.042554227624099,0.029705587974241308,42.783018392614764,46.987059548575004,-2.358184953716844,-1.1050680362086496,-7.295132622442409,-7.059413810930522,20.774401812816816,2.8799972534179688,-1.336550465712321,1.2080020904541158,-2.8510382054474235,5.267042386355655,-0.821518057496661,3.2375222384048925,-4.5758433959961025,65.22918007637641,26.335991838283796,2.029520147950771,6,-1.200004577636733,-0.6550025939941548,-6.727502822875991,-12.205001831054702,-0.43000030517579546,0,-0.04300612738553933,1.8809562194454599,94.91999816894531,-1.6012347470359987,92.0999984741211,2.434218913913135,90.76000213623048,-0.04300612738553933
10139,2020-06-02,92.62000274658205,93.1500015258789,91.76000213623048,92.91999816894531,6394100.0,-0.004193090857875781,2.6578828489684914,-4.999491417672999,46.946166522332064,47.683353489922006,-1.787785969165526,-0.5221000141153667,-6.253804415667943,-6.6347741519558525,21.296647620275554,1.3899993896484233,-1.280845123933318,0.6785026550293054,-3.2858446342360708,4.642849944294682,-1.3036709896033756,2.6606762996619864,-3.899610502441419,59.9731223150593,21.43800333709642,1.9821736446326848,6,-0.8100051879882955,-0.26500320434571734,-5.592502593994155,-11.815002441406264,1.049995422363267,1,-0.012848222912087759,-1.042554227624099,93.01000213623048,1.8809562194454599,94.91999816894531,-1.6012347470359987,92.0999984741211,-0.012848222912087759
10140,2020-06-03,91.4000015258789,92.6999969482422,90.55999755859376,92.55999755859376,8056300.0,-0.013172113847169542,1.9722320827791702,3.8667124437325873,47.98941087710247,47.9335745784984,-0.07740418923879133,0.6003024887170909,-4.216229468227539,-5.390547732459098,21.031845785249153,2.1399993896484375,-0.930417153470728,-0.459998703002924,-4.397050272606236,3.4770528666003884,-2.42852448780458,1.5085270817987322,-2.404825117988281,16.699884118114348,-22.865317740360133,1.968525784801656,6,0.4799957275390625,0.9549980163574219,-3.8700008392333984,-10.595001220703125,1.6399993896484375,2,0.0026257971527667845,2.6578828489684914,92.62000274658205,-1.042554227624099,93.01000213623048,1.8809562194454599,94.91999816894531,0.0026257971527667845
10141,2020-06-04,88.25,91.33999633789062,88.23999786376953,91.0500030517578,9113600.0,-0.034463911086336396,-1.198574767872216,2.413803989660778,41.85509560867618,46.889179640281384,3.1113360908006626,3.718042598363084,-0.4898755158897359,-2.217147624129751,20.46823574642069,3.160003662109375,-0.9136291637587135,-3.4685001373291016,-7.714861804174973,0.7778615295167697,-5.591680970752037,-1.345319303906166,7.339996337890625,0.13608351438011418,-38.56708066258748,2.123180833422938,6,3.6299972534179688,4.104999542236328,-0.0625,-7.444999694824219,4.839996337890625,3,0.0450991881805507,1.9722320827791702,91.4000015258789,2.6578828489684914,92.62000274658205,-1.042554227624099,93.01000213623048,0.0450991881805507
10142,2020-06-05,89.86000061035156,89.95999908447266,87.31999969482422,88.47000122070312,11874500.0,0.018243632978487856,2.320761597666072,-0.49642781238249634,49.929876574210276,46.477884466577926,1.5849202350621567,1.8791116156455416,-1.5271043311863082,-3.790317948409893,19.566566264693698,2.6399993896484375,-0.5112895362594259,-1.6519996643066435,-5.83445713586859,2.530457807255303,-3.7432284000876166,0.43922907147432966,5.58299575805664,38.25302935248955,-3.4343150766106305,2.0912287357809722,6,1.5949974060058594,2.1399993896484375,-0.9675006866455078,-9.055000305175781,4.959999084472656,4,0.034609398945333325,-1.198574767872216,88.25,1.9722320827791702,91.4000015258789,2.6578828489684914,92.62000274658205,0.034609398945333325
10143,2020-06-08,92.55999755859376,92.61000061035156,88.91000366210938,88.9800033569336,5426800.0,0.030046705207023683,1.0108677398957178,2.575536527800658,54.82919122248986,47.937353563804294,-1.0551624007429155,-0.9598840063633105,-3.7742697723582097,-6.447309905948558,18.7847261242681,3.6999969482421875,-0.2850628310446126,1.1049972534179773,-2.9818881599594675,5.191882666795422,-0.9384454532707451,3.1484399601066997,2.5580789428710773,89.87986651835396,43.42112778898614,2.043442706688723,6,-1.1049995422363423,-0.5599975585937642,-2.754997253417983,-11.754997253417983,4.1700057983398295,0,-0.0010803638370647795,2.320761597666072,89.86000061035156,-1.198574767872216,88.25,1.9722320827791702,91.4000015258789,-0.0010803638370647795
10144,2020-06-09,90.2699966430664,92.81999969482422,90.23999786376952,92.31999969482422,4857400.0,-0.024740719273222855,-1.4454986585286287,-0.5726274782252868,54.279741830093464,48.49876338065939,1.5183549681493105,0.920511024623579,-1.0084135543801693,-4.153369762325497,17.697397234591968,2.5800018310547017,-0.2812417103296667,-0.8950035095214872,-4.382168437250016,2.5921614182070414,-2.6385859733857444,0.84857895434277,4.536156786132807,53.63630814985796,1.450461476189723,1.7435824638642632,6,1.1850013732910156,1.7300033569335938,-0.9699974060058594,-9.464996337890625,6.1300048828125,1,0.02558995539926956,1.0108677398957178,92.55999755859376,2.320761597666072,89.86000061035156,-1.198574767872216,88.25,0.02558995539926956
10145,2020-06-10,92.16000366210938,92.75,90.63999938964844,90.8499984741211,5829100.0,0.02093726696940279,-1.439302330709356,-0.6390259696759931,54.31791242970581,49.52740765967918,-0.17006117614427296,-1.158033255923911,-2.5448893422779406,-6.04277772105182,16.516902627851465,2.4800033569335938,-0.37978868925783615,1.0770034790039062,-2.2212840563545058,4.375291014362318,-0.5721402886752998,2.7261472466831123,2.3467036177148373,88.00007213245739,33.03269664681153,1.6491437676792093,6,-0.7050056457519531,-0.160003662109375,-2.2175045013427734,-11.355003356933594,7.089996337890625,2,0.01638448835540518,-1.4454986585286287,90.2699966430664,1.0108677398957178,92.55999755859376,2.320761597666072,89.86000061035156,0.01638448835540518
10146,2020-06-11,87.77999877929688,92.5,86.94000244140625,92.16999816894531,8168300.0,-0.04752609276005593,1.2019779004523246,-3.3511313007774963,45.34759300108526,48.69755627314557,3.9478691234968295,3.0324850215581733,2.1589018503612465,-1.699133577434111,15.801617082207093,5.55999755859375,-0.10663947670423113,-3.084001159667963,-6.651824845544425,0.48382252620849897,-4.867913002606201,-1.300089316729725,6.439240197127333,14.28565867785645,-39.90858042586636,1.7839118429382326,6,2.670001983642578,4.030002593994141,2.5974998474121094,-6.974998474121094,11.300003051757812,3,0.05992255877623753,-1.439302330709356,92.16000366210938,-1.4454986585286287,90.2699966430664,1.0108677398957178,92.55999755859376,0.05992255877623753
10147,2020-06-12,89.0199966430664,90.19000244140624,87.58999633789062,89.25,5590400.0,0.014126200512798226,1.464451137715477,0.052392571506032264,45.65755998378381,49.01694978327547,1.9924730860908397,1.6602339081200057,1.3392118155018125,-2.9803068668866217,15.503836338451983,2.600006103515611,-0.09096135759541824,-1.706003189086914,-5.337586908980313,1.925580530806485,-3.5217950490336136,0.1097886708597855,4.762488141256725,35.374067572073805,-16.22115323335008,1.8157918599466993,6,1.0250053405761719,2.7900047302246094,0.9700031280517578,-8.214996337890625,9.17000579833983,4,0.045720061203138984,1.2019779004523246,87.77999877929688,-1.439302330709356,92.16000366210938,-1.4454986585286287,90.2699966430664,0.045720061203138984
10148,2020-06-15,89.55000305175781,90.3499984741211,87.05000305175781,87.5199966430664,5666000.0,0.005953790481665777,-1.2222239347723893,-8.825986001923907,50.130840513756155,49.37080244898925,1.02817515707099,1.1630816135398305,1.1518148713291652,-3.5828347438279593,15.314917568818153,3.2999954223632812,-0.06959625674355152,-1.1589969635009822,-4.810188356845828,2.492194429843863,-2.984592660173405,0.6665987331714405,3.8219327919903066,44.38778621596127,-9.823603007208312,1.8255956966724223,6,0.3299980163574219,2.259998321533203,0.43999671936035156,-8.745002746582031,10.639999389648423,0,0.05884976508622186,1.464451137715477,89.0199966430664,1.2019779004523246,87.77999877929688,-1.439302330709356,92.16000366210938,0.05884976508622186
10149,2020-06-16,89.73999786376953,91.76000213623048,89.13999938964844,90.62000274658205,6143400.0,0.002121661703371469,-1.5192311924586572,-0.43349857372114786,48.012462730145415,49.37336376599403,0.43213279622654,0.981675790883827,1.3133789430024194,-3.8269396315943993,14.830426871894254,2.6200027465820455,-0.4742581805250978,-0.9425022125244169,-4.614742016067822,2.7297375910189885,-2.7786221142961125,0.8936176892472787,3.246021975838076,48.19271254635417,-6.050205314165922,1.8361199017716996,6,0.14000320434570312,2.0700035095214844,0.22500228881835938,-8.93499755859375,11.080001831054688,1,0.07789175016223293,-1.2222239347723893,89.55000305175781,1.464451137715477,89.0199966430664,1.2019779004523246,87.77999877929688,0.07789175016223293
10150,2020-06-17,90.9000015258789,91.66999816894531,90.0999984741211,90.41999816894531,4359100.0,0.012926272450667131,-1.8035640084195612,-0.5454553336107555,47.64521893478368,50.01671080222819,-0.9010048616153057,0.034515202759422436,0.41992130328257815,-5.029588152614153,14.897907306937746,1.9300003051757812,-0.4738922914571191,0.08350143432616619,-3.401192187031114,3.5681950556834465,-1.658845376352474,1.8258482450048064,1.7232572698366226,71.22303639058126,18.936859946923363,1.74234681067864,6,-1.0200004577636719,0.9099998474121094,-0.05500221252441406,-10.095001220703125,8.049995422363295,2,0.06050604958938499,-1.5192311924586572,89.73999786376953,-1.2222239347723893,89.55000305175781,1.464451137715477,89.0199966430664,0.06050604958938499
10151,2020-06-18,90.27999877929688,91.33999633789062,89.56999969482422,90.5,6022900.0,-0.006820712169135823,-1.1585332948762084,-0.45833267106413417,40.03437158144015,48.91721024747596,0.04161143924069677,0.7056619588017838,1.3305516230023215,-4.443335016395338,14.927812116296263,1.7699966430664062,-0.5937601818360179,-0.5460014343261719,-4.023383894333421,2.931381025681077,-2.2846926643297962,1.1926897956774525,2.0022646351601026,68.57741731176348,20.309420401315556,1.738691230003622,6,-0.3999977111816406,0.9850006103515625,0.970001220703125,-9.474998474121094,9.709999084472642,3,0.09935756914033256,-1.8035640084195612,90.9000015258789,-1.5192311924586572,89.73999786376953,-1.2222239347723893,89.55000305175781,0.09935756914033256
10152,2020-06-19,90.68000030517578,92.4000015258789,90.61000061035156,91.66999816894531,9473300.0,0.004430677129900751,-2.1681509138416457,4.4999653211263695,44.64859958506222,47.78603339887289,-0.2568515346984981,0.3462531186197566,1.1344594204213365,-4.874304511644084,15.032801970569231,2.1200027465820312,-0.6538983025005081,-0.1604999542236385,-3.6326420475065504,3.3116421390592734,-1.8965710008650944,1.5755710924178175,-3.7399978637695312,67.85043530342895,20.830356278498243,1.736071046641455,6,-0.7999992370605469,0.5849990844726562,0.9300003051757812,-9.875,9.180000305175781,4,0.09263345277469592,-1.1585332948762084,90.27999877929688,-1.8035640084195612,90.9000015258789,-1.5192311924586572,89.73999786376953,0.09263345277469592
10153,2020-06-22,90.33999633789062,90.6500015258789,89.16000366210938,90.33000183105469,5072800.0,-0.0037494923482676024,3.730115287734935,-0.010095483234562002,44.7513722883978,46.727325672017805,-0.2959988698063114,0.6295359548402786,1.643486541827457,-4.561173129300229,14.723455409497682,1.5199966430664062,-0.3059345445471138,-0.4440036773681584,-3.9097852194905727,3.021777864754256,-2.1768944484293655,1.2888870936930488,-3.290793914794918,36.80969821785885,-8.217811270155963,1.7328907710612036,6,-0.4949951171875,0.9250030517578125,1.2700042724609375,-9.534996032714844,12.180000305175781,0,0.08689402724962414,-2.1681509138416457,90.68000030517578,-1.1585332948762084,90.27999877929688,-1.8035640084195612,90.9000015258789,0.08689402724962414
10154,2020-06-23,91.3000030517578,92.3000030517578,90.79000091552734,91.11000061035156,4156900.0,0.01062659677643274,-2.638551337439069,19.01068702289934,49.76701226425253,46.221670098078555,-1.223162771275284,-0.19724259702469737,0.8732685189742142,-5.543062262883993,14.155674981323656,1.9600067138671733,-0.2542189318569683,0.4250030517577983,-2.991844678886636,3.8418507824022328,-1.283420813564419,2.1334269170800155,-4.14378464660642,66.04940742641942,16.718271454875136,1.708423865322218,6,-1.5800018310546733,-0.03500366210936079,0.8049964904785298,-10.495002746582017,10.229995727539077,1,0.09737129345558415,3.730115287734935,90.33999633789062,-2.1681509138416457,90.68000030517578,-1.1585332948762084,90.27999877929688,0.09737129345558415
10155,2020-06-24,87.30000305175781,90.7300033569336,86.81999969482422,90.62999725341795,6141900.0,-0.04381160861224065,1.2152955034202535,-17.526060070672614,47.870919424667086,46.50203970069875,2.2517422339033573,3.721031432568651,4.914427102256127,-1.5561729334726522,13.929176039085975,4.4800033569335795,-0.6604936217242283,-3.4019969940185604,-7.175152282758361,0.3711582947212406,-5.288574638388468,-1.5154193496486528,5.099998474121094,8.602207874954539,-45.01224213222846,1.8865776443699038,6,2.30999755859375,3.9049949645996094,4.94749641418457,-6.495002746582031,13.339996337890625,2,0.15486822646559095,-2.638551337439069,91.3000030517578,3.730115287734935,90.33999633789062,-2.1681509138416457,90.68000030517578,0.15486822646559095
10156,2020-06-25,89.62000274658203,89.80999755859375,86.16000366210938,87.23999786376953,5781100.0,0.026575024212184273,1.6449283775341528,-0.7147174255216323,49.47871941658732,46.92661297101026,0.24607234589520033,1.27086847320453,2.605364834330132,-3.874648314822039,13.149419076948469,3.649993896484375,-0.8494051322536222,-0.9579975128173857,-4.700586781615087,2.7845917559803155,-2.8292921472162362,0.9132971215814649,2.680000305175767,55.44872225937749,-0.10434790940824712,1.8712946343988506,6,-0.3400001525878906,1.2549972534179688,3.2024974822998047,-8.81500244140625,11.05999755859375,3,0.10410615839906345,1.2152955034202535,87.30000305175781,-2.638551337439069,91.3000030517578,3.730115287734935,90.33999633789062,0.10410615839906345
10157,2020-06-26,88.70999908447266,89.94999694824219,87.94000244140625,89.81999969482422,8522500.0,-0.010154024037274167,1.9343090082865544,-0.4663858542339847,40.93266054854644,45.90459297487585,1.2376283321375325,1.7832063136934266,3.3528333052717016,-2.987078147595966,11.831796406147106,2.0099945068359375,-1.2255488950108173,-1.5575012207031307,-4.777223558435409,1.6622211170291479,-3.167362389569277,0.0523599481630157,3.3444039916992097,41.53087419947275,-9.280212679954616,1.609861168866142,6,0.5700035095214844,2.1650009155273438,4.475000381469727,-7.904998779296875,11.220001220703125,4,0.1271558888029709,1.6449283775341528,89.62000274658203,1.2152955034202535,87.30000305175781,-2.638551337439069,91.3000030517578,0.1271558888029709
10158,2020-06-29,89.01000213623047,89.69999694824219,88.08999633789062,89.58000183105469,4669300.0,0.003381840320752838,2.9753595750091835,0.5135129562169222,46.72559212952499,45.76160735258469,0.953211057204669,1.231297545942354,2.8901075523931468,-3.329234155615154,10.44296776894851,1.6100006103515625,-0.9832782349136835,-1.0574981689453153,-4.048762363193234,1.933766025302603,-2.5531302660692745,0.43813392817864383,2.8086249633789038,46.41691787341179,-3.8700415747044303,1.4956320971239587,6,0.2700004577636719,1.8649978637695312,4.174997329711914,-8.205001831054688,13.129997253417969,0,0.12189639606473768,1.9343090082865544,88.70999908447266,1.6449283775341528,89.62000274658203,1.2152955034202535,87.30000305175781,0.12189639606473768
10159,2020-06-30,91.43000030517578,91.9000015258789,88.44000244140625,88.75,5220900.0,0.027187935185547962,-1.0969720509459306,-4.701757438663651,48.1537623823128,45.81811218008792,-1.343090061239252,-1.3517274937400856,0.26799888876811906,-5.776304069752825,8.812725342738354,3.4599990844726562,-0.7658136274244924,1.4220001220703153,-1.3979186626910831,4.241918906831714,0.012040729689616114,2.8319595144510146,-5.269996643066406,91.81182237593258,44.382906212722794,1.4099593923806961,6,-2.1499977111816406,-0.5550003051757812,1.7549991607666016,-10.625,10.319999694824219,1,0.12129493930738655,2.9753595750091835,89.01000213623047,1.9343090082865544,88.70999908447266,1.6449283775341528,89.62000274658203,0.12129493930738655
10160,2020-07-01,91.63999938964844,91.9800033569336,90.43000030517578,91.9800033569336,3389600.0,0.0022968290907985356,8.117558622237182,-0.12686713752551435,62.37177988640045,48.30004643619462,-1.6059660817103918,-1.626200808630017,-0.018497873290698408,-5.9868811890983835,7.54141951850866,1.5500030517578125,-0.7254360010932857,1.6199993133544979,-1.2267753342712098,4.4667739609802055,0.19661198954163694,3.043386637167359,-5.365195770263668,94.15800712863395,40.77954493464124,1.4233873238128572,7,-2.359996795654297,-0.7649993896484375,1.0424995422363281,-10.834999084472656,9.590003967285156,2,0.10792229872892811,-1.0969720509459306,91.43000030517578,2.9753595750091835,89.01000213623047,1.9343090082865544,88.70999908447266,0.10792229872892811
10161,2020-07-02,92.2300033569336,93.05999755859376,91.93000030517578,92.5,3845300.0,0.006438279912863054,-1.597686634570727,0.794098507797599,60.735788684021195,50.08751189163451,-2.112415973482399,-2.0055713931997445,-0.7258210739210824,-6.58090409411713,7.1454143053919426,1.4199981689453267,-0.6070351154528026,2.011003112792963,-0.8710206970553145,4.893026922641241,0.5699912078688243,3.452015017717102,-5.726991748046871,83.78916028896336,26.97110717676226,1.4410119049241357,7,-2.6200027465820312,-1.3550033569335938,-0.5300045013427734,-11.425003051757812,7.80999755859375,3,0.09118503444229353,8.117558622237182,91.63999938964844,-1.0969720509459306,91.43000030517578,2.9753595750091835,89.01000213623047,0.09118503444229353
10162,2020-07-06,92.97000122070312,93.97000122070312,92.4499969482422,92.76000213623048,5919100.0,0.008023396257568205,-2.662619150481289,-0.7777840571928604,61.27966326028384,51.923988666288516,-2.7864402691846095,-2.6357666368657533,-1.52731177164506,-7.334549986616139,7.13549399264573,1.7399978637695312,-0.5379916530394979,2.595500946044922,-0.5302599748289651,5.721261866918809,1.0326204856079784,4.158381406481865,-6.073570454833984,82.99321140152381,23.58649629358149,1.5628804604369462,7,-2.904998779296875,-2.095001220703125,-1.2600021362304688,-12.165000915527344,6.089996337890639,0,0.08292996647563511,-1.597686634570727,92.2300033569336,8.117558622237182,91.63999938964844,-1.0969720509459306,91.43000030517578,0.08292996647563511
10163,2020-07-07,92.45999908447266,93.4000015258789,92.08999633789062,92.45999908447266,3389200.0,-0.005485663434808052,-2.5405282800998,0.0,58.78551876344878,52.92604494397698,-2.1725585141155364,-2.24894482561848,-1.0898649808967207,-6.835232601481096,6.383397079181649,1.3100051879882812,-0.21040105835234613,2.090498733520505,-1.020829236862042,5.201826703903052,0.5348347483292315,3.6461627187117784,-4.997682682216791,72.6943495560326,11.378836672774163,1.5556639851912766,7,-2.3949966430664062,-2.3949966430664062,-0.18500137329101562,-11.654998779296875,8.19000244140625,1,0.08079170770787525,-2.662619150481289,92.97000122070312,-1.597686634570727,92.2300033569336,8.117558622237182,91.63999938964844,0.08079170770787525
10164,2020-07-08,92.58000183105469,93.66999816894531,91.5,92.83999633789062,3815300.0,0.0012978882518956958,1.26041691501959,-100.0,55.817165367893104,53.808961159890984,-2.337737198055592,-2.305203440909608,-1.3112162947120964,-6.963574366639818,5.4578748629644975,2.1699981689453125,-0.03848809244151141,2.095001220703125,-1.1685560205785208,5.358558461984771,0.4632226000623092,3.726779841343941,-4.597070643323036,60.73449067339087,0.6444444610067634,1.631778620640821,7,-2.5149993896484375,-2.5149993896484375,-0.49750328063964844,-11.775001525878906,8.519996643066406,2,0.10326201522483647,-2.5405282800998,92.45999908447266,-2.662619150481289,92.97000122070312,-1.597686634570727,92.2300033569336,0.10326201522483647
10165,2020-07-09,93.66999816894531,94.87999725341795,91.8499984741211,92.73999786376952,4576800.0,0.01177356142074526,-1.2361622161850094,-3.576999823933384,61.36819278242798,55.1300137560955,-2.71459445733079,-3.453328451318953,-2.3794746592976708,-8.071303966289037,4.631502205957537,3.029998779296861,0.1961843821697471,3.1094978332519503,-0.37930826394233463,6.598303930446235,1.3650947846548007,4.8539008818491,-5.208101378575947,64.20118142850399,4.970554707158357,1.7444030485971438,7,-2.259998321533203,-3.1499977111816406,-1.5874996185302734,-12.864997863769531,6.3199996948242045,3,0.08626029666917923,1.26041691501959,92.58000183105469,-2.5405282800998,92.45999908447266,-2.662619150481289,92.97000122070312,0.08626029666917923
10166,2020-07-10,93.04000091552734,93.8000030517578,92.31999969482422,93.47000122070312,2923200.0,-0.006725710107111316,1.7155926058137623,-0.46236576782036587,57.79391785659576,57.0034867903232,-1.7304256672406524,-2.5392486265255627,-1.7610469512454472,-7.450428931168204,4.993306069630221,1.4800033569335795,0.21889242270719933,2.216500473022464,-1.1816182331151595,5.614619179160087,0.5174411199536593,3.9155598260912683,-3.9362940788531233,45.56219428788141,-12.058496918424098,1.699059353068811,7,-1.5550041198730469,-2.520000457763672,-0.9225025177001953,-12.235000610351562,7.6699981689453125,4,0.08802668057626195,-1.2361622161850094,93.66999816894531,1.26041691501959,92.58000183105469,-2.5405282800998,92.45999908447266,0.08802668057626195
10167,2020-07-13,93.08999633789062,95.62000274658205,92.79000091552734,93.13999938964844,4297300.0,0.0005373540613855532,-7.707779707967554,0.11628608434910666,59.259255453602016,58.39611604855398,-1.2223202639700617,-2.391299129106443,-1.8161442230465639,-7.517012746435853,5.590747730341675,2.8300018310547017,0.6192939261961357,2.0629959106445312,-1.3676825195199314,5.493674340808994,0.34765669556230705,3.7783351257267555,-3.408660459542034,38.59211839627258,-20.766228925461803,1.7153392150822293,7,-1.0599937438964844,-2.199993133544922,-0.9724979400634766,-12.284996032714844,7.870002746582031,0,0.07465898432749052,1.7155926058137623,93.04000091552734,-1.2361622161850094,93.66999816894531,1.26041691501959,92.58000183105469,0.07465898432749052
10168,2020-07-14,94.81999969482422,94.9800033569336,91.70999908447266,92.63999938964844,4122800.0,0.018584202653249227,1.615995434584245,-43.597345132743364,61.2675929069112,59.85320832906492,-2.281421108229111,-3.9065342022807528,-3.459038953950696,-9.239342561576933,6.171818007247987,3.2700042724609375,0.8823372131123932,3.5294994354248104,-0.21839998464145083,7.277398855491072,1.6555497253916798,5.403449145457941,-4.426023792287609,80.5824631446785,21.158780753465578,1.8739497100331304,7,-1.7949981689453125,-3.9299964904785156,-3.092500686645508,-12.569999694824219,5.660003662109375,1,0.04471628219168822,-7.707779707967554,93.08999633789062,1.7155926058137623,93.04000091552734,-1.2361622161850094,93.66999816894531,0.04471628219168822
10169,2020-07-15,96.7300033569336,97.12999725341795,95.7699966430664,95.9000015258789,6205000.0,0.020143468342719517,-1.495387415132612,0.3807347315888387,84.84846946974888,62.3506182827703,-3.75548650366963,-5.5505957310595875,-5.257298939232186,-11.114361346145529,6.641335529364113,2.309997558593736,1.528297865816981,5.090002822875974,0.7019043202048039,9.478101325547144,2.895953571540389,7.284052074211559,-5.708904233111525,92.62003631705659,25.662029847305035,2.1940492513355845,7,-2.4150047302246094,-5.085002899169922,-5.002504348754883,-12.65500259399414,4.899993896484361,2,0.04052515282647651,1.615995434584245,94.81999969482422,-7.707779707967554,93.08999633789062,1.7155926058137623,93.04000091552734,0.04052515282647651
10170,2020-07-16,96.4000015258789,97.98999786376952,94.29000091552734,97.8499984741211,7582200.0,-0.0034115767559418364,3.2774636831103847,-1.7469804209945767,79.37605614807097,64.42175911210916,-2.994136911903695,-5.046138969412198,-4.920245418043862,-10.70591105418788,6.920137951762014,3.6999969482421733,2.040750300822154,4.485000991821295,-0.37213052332917584,9.342132506971765,2.0564352342460523,6.913566749396537,-4.69000244140625,74.68158205488322,6.008815136490028,2.4285657575752384,7,-1.6550025939941406,-4.325000762939453,-4.672502517700195,-10.900001525878906,6.0,3,0.04875515429302624,-1.495387415132612,96.7300033569336,1.615995434584245,94.81999969482422,-7.707779707967554,93.08999633789062,0.04875515429302624
10171,2020-07-17,99.25,100.0,97.68000030517578,97.87000274658205,8315500.0,0.029564299056115795,-1.636360089645277,-0.9517242467930069,89.09494914964533,67.51234643314933,-5.301095458984648,-7.578210177905419,-7.667065732424604,-13.404207020516168,7.612009995062814,3.5999984741210938,2.456658602383669,6.886499404907227,1.0978236819604916,12.675175127853961,3.992161543433852,9.780837266380601,-6.53520111083985,90.95295636704654,18.068375629855183,2.8943378614733684,7,-3.5,-6.1699981689453125,-7.522500991821289,-12.444999694824219,2.1399993896484375,4,0.007455897871733175,3.2774636831103847,96.4000015258789,-1.495387415132612,96.7300033569336,1.615995434584245,94.81999969482422,0.007455897871733175
10172,2020-07-20,99.08000183105469,100.70999908447266,98.72000122070312,100.0,5677900.0,-0.0017128278986933143,-1.4268275663152803,-0.6666666666666735,87.7153589730548,70.72677312310556,-4.663684521675918,-7.111235151739635,-7.4875497096738,-13.085627258822683,8.062622254805943,1.9899978637695312,2.6070948522018824,6.296501159667969,-0.15845786120722494,12.751460180543162,3.069021649230379,9.523980670105558,-5.0538667419433665,81.88891940646701,5.422699036284158,3.227479510437594,7,-2.9750022888183594,-5.645000457763672,-7.950000762939453,-11.40500259399414,3.3899993896484375,0,0.016451324417588786,-1.636360089645277,99.25,3.2774636831103847,96.4000015258789,-1.495387415132612,96.7300033569336,0.016451324417588786
10173,2020-07-21,98.19000244140624,99.4800033569336,97.76000213623048,98.87999725341795,5063500.0,-0.008982633964480846,-1.2193629682862992,0.7499958535816762,78.59561045162522,73.25771146574246,-3.2133224897316097,-5.905771084752232,-6.588829072725389,-12.016064466292733,8.91444210345691,1.7200012207031108,2.763545164506965,5.01400146484373,-1.7620286411252977,11.790031570812758,1.6259864118592162,8.402016517828244,-2.8270945532226506,60.74770464490008,-13.208270083113717,3.388015052984516,7,-1.9800033569335795,-4.75500106811522,-7.262500762939439,-10.515003204345689,5.0,1,0.02821057718905129,-1.4268275663152803,99.08000183105469,-1.636360089645277,99.25,3.2774636831103847,96.4000015258789,0.02821057718905129
10174,2020-07-22,100.19000244140624,100.56999969482422,98.0,98.11000061035156,4662000.0,0.020368672474506466,-1.234779378105657,-3.014518072955231,81.41073720913276,75.48466084648743,-4.49278688203448,-7.595005782337154,-8.63309179900925,-13.78855909813467,9.384356157058656,2.5699996948242188,2.9304363577997634,6.569501495361308,-0.8263653142803378,13.965368305002954,2.871568090540478,10.267434900182138,-3.7576763139648364,91.90036150505871,19.652982086114363,3.697933404820824,7,-3.9800033569335795,-6.75500106811522,-9.34500122070311,-12.515003204345689,11.099998474121108,2,0.0028945095165253676,-1.2193629682862992,98.19000244140624,-1.4268275663152803,99.08000183105469,-1.636360089645277,99.25,0.0028945095165253676
10175,2020-07-23,100.81999969482422,101.9800033569336,100.06999969482422,100.27999877929688,5905800.0,0.006288025132911157,-2.9791780909011436,0.25961559622932356,81.46520212035774,78.11480354246099,-4.472196050540035,-7.547130360902898,-9.227763784440725,-14.258207471053836,9.937633855847592,1.910003662109375,3.2323304710481437,6.523498916625982,-0.9113279635142533,13.958325796766218,2.8060854765558645,10.2409123566961,-3.532138975976565,73.02318979436136,2.1434107612059705,3.717413440070121,7,-3.9749984741210938,-6.749996185302734,-9.974998474121094,-12.819999694824219,9.970001220703125,3,0.008034096023066262,-1.234779378105657,100.19000244140624,-1.2193629682862992,98.19000244140624,-1.4268275663152803,99.08000183105469,0.008034096023066262
10176,2020-07-24,98.9499969482422,100.20999908447266,98.36000061035156,100.20999908447266,4534400.0,-0.018547934459853144,1.9365005358732312,-2.333333333333307,70.23002781270716,79.33377824902823,-1.8726250119353978,-5.209397495188952,-7.2905668637402385,-12.179300802982922,10.081312790080908,2.4599990844726562,3.5892854680162998,4.186996459960952,-3.182885981129843,11.556878901051746,0.5020552394155544,7.871937680506349,-0.9499969482422017,28.19892103759745,-39.4487844502926,3.684941220545401,7,-2.1049957275390767,-4.879993438720717,-8.104995727539077,-9.859996795654311,10.520004272460923,4,0.034866141324302324,-2.9791780909011436,100.81999969482422,-1.234779378105657,100.19000244140624,-1.2193629682862992,98.19000244140624,0.034866141324302324
10177,2020-07-27,99.98999786376952,100.27999877929688,98.41000366210938,98.5500030517578,3717900.0,0.010510368343632281,-1.1744210288188504,-1.1428510877923967,74.59177001981348,80.81424237268403,-2.046099752879954,-5.650714953157021,-8.237652737907723,-13.067694693960192,10.289515635893299,1.8699951171875,3.824848744207941,4.662997436523426,-2.479430296462837,11.80542516950969,1.0917835700303016,8.23421130301655,1.9900054931640767,52.84348536675271,-13.580676787910953,3.5712138664931294,7,-1.8549957275390483,-5.919994354248033,-9.417497634887681,-10.184997558593736,6.560005187988281,0,0.014001415699461672,1.9365005358732312,98.9499969482422,-2.9791780909011436,100.81999969482422,-1.234779378105657,100.19000244140624,0.014001415699461672
10178,2020-07-28,99.86000061035156,100.79000091552734,99.2699966430664,100.13999938964844,4114200.0,-0.0013001025722099158,-1.0821880584847883,-0.1944442972719518,73.75979944442844,79.5821679254262,-1.2583204031725472,-4.918351891743171,-7.953405664497893,-12.760238780600986,10.563877479309738,1.5200042724609375,4.212045641784499,3.990500259399411,-2.7696819404395256,10.750682459238348,0.6104091594799428,7.37059135931888,2.0486027526855537,46.73364425965223,-19.567097810550514,3.38009109991947,7,-1.7249984741210938,-5.789997100830078,-9.287500381469727,-9.334999084472656,9.580001831054673,1,0.026136597180042465,-1.1744210288188504,99.98999786376952,1.9365005358732312,98.9499969482422,-2.9791780909011436,100.81999969482422,0.026136597180042465
10179,2020-07-29,102.5199966430664,102.88999938964844,100.08999633789062,100.18000030517578,4744200.0,0.026637252317812443,-1.2222208766522757,-8.35716621253406,76.19894254462343,79.22915530282091,-3.364441059312327,-7.067255596142402,-10.43731251525125,-15.244986751777503,11.847127180724843,3.029998779296875,4.692374464116142,6.095996475219721,-0.9444257664179645,13.136418716857406,2.575785354400878,9.616207596038564,-4.109992980957031,91.83216674863075,24.22213840865774,3.520211120818845,7,-2.234996795654297,-7.9949951171875,-11.964996337890625,-11.9949951171875,3.0100021362304688,2,0.006535366955507493,-1.0821880584847883,99.86000061035156,-1.1744210288188504,99.98999786376952,1.9365005358732312,98.9499969482422,0.006535366955507493
10180,2020-07-30,101.52999877929688,101.58000183105469,100.23999786376952,100.9800033569336,3176900.0,-0.009656631839506491,3.1230794511544273,0.23504114662806316,74.60870034422963,77.61957210221918,-1.754758360496595,-5.584662330478395,-9.213011163037606,-14.008353501356993,13.22444685506311,2.279998779296889,5.026778668310129,4.611498641967771,-2.403369693001949,11.62636697693749,1.104064474482911,8.11893280945263,-3.0303952026367256,69.97790338118689,-0.4036354664676054,3.507434167484859,7,-1.2049980163574219,-7.004997253417969,-11.037498474121094,-10.055000305175781,2.6300048828125,3,0.09612924508594256,-1.2222208766522757,102.5199966430664,-1.0821880584847883,99.86000061035156,-1.1744210288188504,99.98999786376952,0.09612924508594256
10181,2020-07-31,100.63999938964844,101.37000274658205,99.12000274658205,101.20999908447266,4604000.0,-0.008765876099172343,4.056139899704094,-1.0363717071952725,70.86789546757362,75.74763171272127,-0.7228698421576496,-4.250212826490525,-8.154504080287694,-12.936023340747198,14.12464384315901,2.4099960327148295,4.861448948922487,3.300999450683591,-3.5365277617288626,10.138526663096044,-0.11776415552263586,6.719763056889818,-2.052587896728525,49.776737817650485,-23.608676372821037,3.4187636062062268,7,-0.3149986267089844,-6.114997863769531,-10.232500076293945,-8.880001068115234,2.1999969482421875,4,0.10085454677499639,3.1230794511544273,101.52999877929688,-1.2222208766522757,102.5199966430664,-1.0821880584847883,99.86000061035156,0.10085454677499639
10182,2020-08-03,100.68000030517578,101.5500030517578,100.20999908447266,101.08000183105469,3670900.0,0.00039746537927198844,1.0000000000000213,0.7017574386636506,67.86586216842363,74.5554374590322,-0.5722179599075616,-3.882016913142593,-8.031729699693727,-12.747061464388622,14.792149262130911,1.340003967285142,4.906149044343422,2.955500411987302,-3.7121414288658485,9.623142252840452,-0.37832050843927334,6.289321332413877,-2.0065370543212993,41.379282431532474,-29.81121996938556,3.3338209204265756,8,-0.2350006103515625,-5.2649993896484375,-10.602499008178711,-7.599998474121094,5.129997253417983,0,0.08730632587289988,4.056139899704094,100.63999938964844,3.1230794511544273,101.52999877929688,-1.2222208766522757,102.5199966430664,0.08730632587289988
10183,2020-08-04,99.93000030517578,100.68000030517578,99.27999877929688,100.16000366210938,2730600.0,-0.0074493444351076965,1.204732640077856,0.5750061988594098,60.49868437915514,72.23187603347914,0.5035060527809776,-2.68115310292697,-7.159130408924881,-11.71664548657364,15.483396951905704,1.4000015258789062,4.494213905576743,1.8320003509521428,-4.417750701781586,8.081751403685871,-1.2928751754147214,4.956875877319007,-1.172206331545425,21.485365513082,-45.053152923713654,3.124875526366864,8,0.6949996948242188,-4.44000244140625,-9.852499008178711,-6.849998474121094,4.069999694824219,1,0.06624639974347257,1.0000000000000213,100.68000030517578,4.056139899704094,100.63999938964844,3.1230794511544273,101.52999877929688,0.06624639974347257
10184,2020-08-05,102.13999938964844,102.36000061035156,99.87999725341795,99.97000122070312,4415300.0,0.022115471607360604,-1.1106356730082327,-9.434636945633065,66.7640247046393,70.5984118761771,-1.5654174095325004,-4.361853258735664,-9.154168694269458,-13.740863774122431,16.632905712294527,2.480003356933608,4.17101179636046,3.563999557495123,-2.3627795008948453,9.490778615885091,0.6006100283001388,6.527389086690107,-3.299561307697715,93.20983439022493,26.557044180927818,2.9633895291949868,8,-1.5149993896484375,-6.474998474121094,-12.062498092651367,-9.05999755859375,2.559997558593764,2,0.07147056094948079,1.204732640077856,99.93000030517578,1.0000000000000213,100.68000030517578,4.056139899704094,100.63999938964844,0.07147056094948079
10185,2020-08-06,101.75,101.8000030517578,99.91999816894531,101.5199966430664,3943000.0,-0.0038182826706376627,10.393642353486042,0.10599241982097277,58.526609746273,69.29803209101775,-1.1506247591975125,-3.5157367117261913,-8.590572806113528,-13.03788784744944,17.417147943197506,2.220001220703125,4.117608282049801,2.7700000762939396,-2.8418853522492924,8.381885504837172,-0.03594263797768349,5.575942790565563,-2.8285706918953224,81.17280825482186,16.867042847520807,2.805942714271618,8,-1.0999984741210938,-5.090000152587891,-11.67249870300293,-8.669998168945312,3.940002441406236,3,0.037149865152794836,-1.1106356730082327,102.13999938964844,1.204732640077856,99.93000030517578,1.0000000000000213,100.68000030517578,0.037149865152794836
10186,2020-08-07,101.2300033569336,102.3000030517578,100.55999755859376,101.6999969482422,3141900.0,-0.005110532118588806,1.0838316787807645,-2.0434205725280083,57.161903416152086,67.36138024616648,-0.305303302611307,-2.4777408117039954,-7.942641583435346,-12.297849407320129,18.300182274777086,1.740005493164034,3.7951250267153824,1.8405033111572209,-3.1016482772347445,6.782654899549186,-0.6305724830387618,4.3115791053532035,-2.2292026471980364,63.31179929750162,1.179366959769645,2.471075794195982,8,-0.22500228881835938,-4.035003662109375,-11.152502059936523,-8.150001525878906,5.349998474121094,4,0.028943990990938806,10.393642353486042,101.75,-1.1106356730082327,102.13999938964844,1.204732640077856,99.93000030517578,0.028943990990938806
10187,2020-08-10,100.04000091552734,101.26000213623048,100.02999877929688,100.94000244140624,2776300.0,-0.011755432203339411,-1.6739034887674769,1.914922974530373,56.04180173428069,65.39271383392783,0.9974282212830303,-0.780374959492633,-6.726805688526298,-10.888818691223918,18.51611953958181,1.230003356933608,3.380546927369693,0.30300064086914347,-3.653137089344284,4.259138371082571,-1.6750682242375632,2.28106950597585,-0.9614162321935282,24.67537936398631,-36.07766386656665,1.9780688651067104,8,0.9650001525878906,-2.845001220703125,-9.797500610351562,-8.235000610351562,5.659996032714858,0,0.027988758464002395,1.0838316787807645,101.2300033569336,10.393642353486042,101.75,-1.1106356730082327,102.13999938964844,0.027988758464002395
10188,2020-08-11,99.05999755859376,100.43000030517578,98.66999816894531,100.43000030517578,4823000.0,-0.009796115033636199,1.5693410332518418,1.5222226931717118,46.04616720181021,62.04240546250414,2.069664498094852,0.562399841837717,-5.670249671468383,-9.617258450980046,18.97797336420775,1.7600021362304688,3.235717203540588,-0.8890026092529126,-4.1244943118415165,2.3464890933356912,-2.5067484605472146,0.7287432420413893,3.8300018310546733,10.56908215756692,-44.33374141399718,1.6177458512943013,8,1.4550018310546733,-1.8649978637695455,-8.58999633789064,-7.254997253417983,7.600006103515611,1,0.06814052257579939,-1.6739034887674769,100.04000091552734,1.0838316787807645,101.2300033569336,10.393642353486042,101.75,0.06814052257579939
10189,2020-08-12,100.6500015258789,101.0999984741211,99.31999969482422,99.5500030517578,2668900.0,0.016050918700504235,-1.282042127811496,-0.8029169845574868,49.442628954277666,59.246175308065034,0.2084242627336721,-0.7577186152652331,-7.151073874041856,-10.79971332969275,18.86546423942359,2.0400009155273295,2.9538386512342356,0.5050014495849666,-2.3635604237800436,3.373563322949977,-0.9292794870975456,1.9392823862674788,2.1555978393554653,54.545473652352506,1.8548318269019717,1.4342809366825053,8,-0.13500213623046875,-3.4550018310546875,-10.584999084472656,-8.845001220703125,6.209999084472656,2,0.03328364056964017,1.5693410332518418,99.05999755859376,-1.6739034887674769,100.04000091552734,1.0838316787807645,101.2300033569336,0.03328364056964017
10190,2020-08-13,101.0999984741211,101.2699966430664,100.0,100.33999633789062,2951700.0,0.004470908508893423,1.309088008655907,0.6909119913440842,57.772966114551295,57.79118315772922,-0.34529408489906643,-0.8828119272391177,-7.445080700388701,-10.752697124965579,19.38814455483983,1.2699966430664062,2.7042290142915704,0.7199985504150419,-1.5681210421924732,3.008118143022557,-0.4240612458887085,1.8640583467187923,1.6228888671874984,66.94206712176776,10.692652407493966,1.1440597963037555,8,-0.5849990844726562,-3.799999237060547,-11.034996032714844,-9.679996490478516,4.849998474121108,3,0.03560829405000043,-1.282042127811496,100.6500015258789,1.5693410332518418,99.05999755859376,-1.6739034887674769,100.04000091552734,0.03560829405000043
10191,2020-08-14,99.98999786376952,101.22000122070312,99.58000183105469,100.93000030517578,2739900.0,-0.010979234689461492,1.1578878682929277,-1.2368418410882083,50.0,55.80608736123771,0.7406999806324563,0.30089713921917394,-6.087222593163972,-9.25678654092907,19.25728984497948,1.6399993896484375,2.112067347454598,-0.4270019531250142,-2.6614879046118887,1.8074839983618602,-1.5442449288684514,0.690241022618423,2.651831694091811,50.76924882697935,-5.66681601820671,1.1172429757434401,8,0.5250015258789205,-2.68999862670897,-9.024997711181626,-8.569995880126939,4.810005187988281,4,0.05700574756889831,1.309088008655907,101.0999984741211,-1.282042127811496,100.6500015258789,1.5693410332518418,99.05999755859376,0.05700574756889831
10192,2020-08-17,100.70999908447266,101.41999816894531,100.20999908447266,100.3000030517578,4657400.0,0.007200732434099022,-3.101664231311342,-0.4361648594247212,52.93305244801454,54.96546159111097,0.028386762429221335,-0.3064388205416577,-6.597792627890186,-9.599698320364396,18.94735553962658,1.4300003051757955,1.6023477547829827,0.2114994049072294,-1.9348240550178133,2.357822864832272,-0.8616623250552919,1.2846611348697508,1.8523938456103508,74.1818514737216,15.836133659885292,1.0731617299625247,8,-0.19499969482421875,-3.4099998474121094,-9.707500457763672,-9.289997100830078,2.0200042724609375,0,0.05828619600779117,1.1578878682929277,99.98999786376952,1.309088008655907,101.0999984741211,-1.282042127811496,100.6500015258789,0.05828619600779117
10193,2020-08-18,100.95999908447266,101.72000122070312,100.43000030517578,101.08999633789062,3777600.0,0.0024823751590972165,-1.168078217663087,-0.3170695398127879,43.543057441500615,52.3853541174289,-0.06721093654294918,-0.3565582891812653,-6.718180691285738,-9.548120588360291,19.07211790713354,1.2900009155273438,1.2031414901128272,0.32299957275390057,-1.5341076291217774,2.1801067746295786,-0.6055540281839455,1.2515531736917467,1.5245459503875907,68.33326445689872,13.635805008342032,0.9285536009378413,8,-0.47499847412109375,-3.6599998474121094,-9.499996185302734,-9.539997100830078,-0.04000091552734375,1,0.046949266112845445,-3.101664231311342,100.70999908447266,1.1578878682929277,99.98999786376952,1.309088008655907,101.0999984741211,0.046949266112845445
10194,2020-08-19,100.4800033569336,101.62000274658205,100.33000183105469,101.08000183105469,2716800.0,-0.004754315886408178,-1.8666638409698109,4.615470391454898,45.46242242844228,50.93377774878104,0.17047920941601546,0.15418256699959443,-6.0376534332432215,-8.746317667954685,18.861538738538652,1.290000915527358,0.8799030539855863,-0.1714962005615206,-2.01840886721574,1.675416466092699,-1.0949525338886303,0.7519601327655892,1.9282507406083482,42.05615806398711,-10.26607387972281,0.9234563333271085,8,0.00499725341796875,-1.8900032043457031,-8.522500991821289,-9.060001373291016,2.969993591308608,2,0.0615047780524316,-1.168078217663087,100.95999908447266,-3.101664231311342,100.70999908447266,1.1578878682929277,99.98999786376952,0.0615047780524316
10195,2020-08-20,101.62999725341795,102.0199966430664,99.75,99.98999786376952,3548600.0,0.0114450025683146,-1.141511199401192,-2.7333392673219485,54.184270283203475,50.60292962289786,-1.1156496915452152,-0.9823842914752703,-7.030548141076011,-9.640873114386821,18.127197587106085,2.2699966430664062,0.8009536960190928,0.9379978179931499,-0.9593089176928231,2.835304553679123,-0.010655549849829526,1.8866511858361292,0.7034917255520554,84.01638447227245,30.076212880818986,0.9486533678429864,8,-1.2849998474120952,-3.039997100830064,-8.649997711181626,-9.984996795654283,2.8100051879882812,3,0.05146121714332441,-1.8666638409698109,100.4800033569336,-1.168078217663087,100.95999908447266,-3.101664231311342,100.70999908447266,0.05146121714332441
10196,2020-08-21,102.4000015258789,102.54000091552734,100.83999633789062,101.62999725341795,3585000.0,0.007576545245208566,2.238094546088675,0.46951497501838435,56.84713994839224,50.692411646688036,-1.9022816053907121,-1.5606878073397752,-7.490064411188527,-10.141502380915739,18.16644582697472,1.7000045776367188,0.4096908054052335,1.5355018615722713,-0.3218586272276269,3.3928623503721695,0.6068216171723151,2.4641821059722275,-3.7300033569335938,94.98210237604972,37.82329745598956,0.9286802443999519,8,-1.7950019836425781,-2.115001678466797,-8.990001678466797,-10.325000762939453,2.7900009155273295,4,0.034667923529924316,-1.141511199401192,101.62999725341795,-1.8666638409698109,100.4800033569336,-1.168078217663087,100.95999908447266,0.034667923529924316
10197,2020-08-24,101.38999938964844,103.2300033569336,100.6999969482422,102.6999969482422,3212700.0,-0.009863301964651017,1.1350171580146802,-1.7012860907991865,55.69422433396039,51.76441799470472,-0.7606323073472367,-0.46422433023320764,-6.2148839489632905,-8.827900412283185,18.296602010632576,2.530006408691392,0.2063347983136481,0.45549964904785156,-1.3683129728490542,2.2793122709447573,-0.4564066619006013,1.3674059599963044,-2.642601165771481,47.12637378297024,-13.94404726061375,0.9119063109484533,8,-0.11499786376953125,-0.8949966430664062,-6.974998474121094,-8.30999755859375,7.44000244140625,0,0.033632544458398694,2.238094546088675,102.4000015258789,-1.141511199401192,101.62999725341795,-1.8666638409698109,100.4800033569336,0.033632544458398694
10198,2020-08-25,102.47000122070312,102.9000015258789,101.5199966430664,101.9800033569336,2626400.0,0.010651956184595468,1.044453989047568,-0.37404486791221697,51.4114703256426,51.983178147078604,-1.4595432329010976,-1.411008950425213,-7.0287766405387515,-9.640765808201962,18.27647218475453,1.5100021362304688,0.0803800198357294,1.405001449584958,-0.46793604251242016,3.2779389416823363,0.46853270353626897,2.3414701956336472,-3.5432987915039007,78.16087922110096,20.28195032564018,0.9364687460486871,8,-1.0649986267089844,-1.9749984741210938,-7.700000762939453,-9.03499984741211,6.1699981689453125,1,0.0025373488155862045,1.1350171580146802,101.38999938964844,2.238094546088675,102.4000015258789,-1.141511199401192,101.62999725341795,0.0025373488155862045
10199,2020-08-26,103.19000244140624,103.29000091552734,101.26000213623048,101.98999786376952,2968800.0,0.007026458593987428,1.8999950953944964,2.44899961074348,55.99002466540478,51.785073541617884,-1.990698257480929,-2.190552100302739,-7.474940688439247,-10.086891383721834,17.712373510448025,2.029998779296861,0.08256447876998152,2.0915023803710824,0.08946785745217767,4.093536903289987,1.09048511891163,3.0925196418305347,-4.091167975097633,97.175185077425,40.49776978859236,1.0010172614594508,8,-1.7550010681152202,-2.545001983642564,-8.3675022125244,-9.75500106811522,3.309997558593764,2,-0.021998296528288996,1.044453989047568,102.47000122070312,1.1350171580146802,101.38999938964844,2.238094546088675,102.4000015258789,-0.021998296528288996
10200,2020-08-27,111.29000091552734,114.0,109.5199966430664,111.01000213623048,36319000.0,0.07849596164822725,-1.7484600838762825,0.2333314259919646,75.66325108640987,54.63654588455231,-9.491353588578164,-10.036438470666297,-15.238729477034298,-17.91550502717996,18.134352416037384,10.809997558593764,0.5722413875236754,9.703500747680664,4.72023840395552,14.686763091405808,7.211869575818099,12.195131919543229,-11.939696462265616,79.62407170940845,22.80329198085387,2.4916311718625703,8,-4.415000915527344,-5.1100006103515625,-16.467500686645508,-17.854999542236328,-2.7300033569335795,3,-0.07044661607322611,1.8999950953944964,103.19000244140624,1.044453989047568,102.47000122070312,1.1350171580146802,101.38999938964844,-0.07044661607322611
10201,2020-08-28,110.79000091552734,114.1999969482422,109.41000366210938,113.54000091552734,17204000.0,-0.00449276660874065,1.3538096434235147,-9.821471389646275,78.42410872066658,57.46888547040254,-8.155950303150888,-9.209197425766206,-14.381410320172776,-17.13149875201796,19.112732595828113,4.789993286132827,0.922328059911635,8.696000671386713,2.2623109258116614,15.129690416961765,5.47915579859918,11.912845544174246,-10.267720818526556,74.7407701280381,13.281526701174172,3.216844872787527,8,-3.81500244140625,-4.510002136230469,-15.332498550415039,-16.71999740600586,-4.540000915527344,4,-0.05731562795962708,-1.7484600838762825,111.29000091552734,1.8999950953944964,103.19000244140624,1.044453989047568,102.47000122070312,-0.05731562795962708
10202,2020-08-31,109.47000122070312,111.73999786376952,109.26000213623048,110.6999969482422,6943200.0,-0.011914429857534325,-2.006066547061996,0.44727117365057334,77.03897055093339,61.19065359367285,-6.104635313079541,-7.585838153804431,-12.724958050934234,-15.580505963604566,20.057661960751908,2.479995727539034,1.101766398622729,6.9365009307861385,-0.24764120457543015,14.120643066147707,3.3444298631053613,10.528571998466916,-7.579949438578197,63.446695332919326,-4.265994125659823,3.592071067680783,8,-2.4950027465820312,-3.1650009155273438,-14.01249885559082,-15.39999771118164,-1.730003356933608,0,-0.03909745803937603,1.3538096434235147,110.79000091552734,-1.7484600838762825,111.29000091552734,1.8999950953944964,103.19000244140624,-0.03909745803937603
10203,2020-09-01,106.5500030517578,109.06999969482422,105.58000183105469,108.93000030517578,7963100.0,-0.026673957580929386,1.624062457873346,1.934963837784852,64.33431289646072,63.28753031234156,-2.5795767049637135,-4.368428473632193,-9.484539997107476,-12.461553515917743,20.834814893461264,3.8899993896484375,1.4655662132314546,3.685502624511699,-3.6028352409770577,10.973840490000455,0.0413336917673206,7.329671557256077,-3.42895675302114,40.8810126462864,-27.320049424437265,3.6441689327443805,9,0.42499542236329546,-0.11500549316404829,-10.447500228881822,-12.479999542236314,1.9899978637695455,1,0.021398392435421743,-2.006066547061996,109.47000122070312,1.3538096434235147,110.79000091552734,-1.7484600838762825,111.29000091552734,0.021398392435421743
10204,2020-09-02,109.44000244140624,109.91000366210938,105.87999725341795,106.4499969482422,5843700.0,0.027123409731340864,1.0508897059680065,-1.2563062788707007,68.11469414309651,64.835355185663,-4.542648157836112,-7.044672820439516,-12.044879713255966,-15.13073980098791,21.177390113358822,4.0300064086914205,1.838853526258049,6.210501861572254,-1.6349420023483816,14.05594572549289,2.2877799296119434,10.133223793532565,-5.211061077719023,44.77961481271661,-22.60660719056809,3.9227219319603144,9,-1.990005493164034,-3.005004882812486,-13.33749961853026,-15.369998931884751,0.20999908447267046,2,-0.007309969242609626,1.624062457873346,106.5500030517578,-2.006066547061996,109.47000122070312,1.3538096434235147,110.79000091552734,-0.007309969242609626
10205,2020-09-03,105.52999877929688,108.94000244140624,104.3000030517578,108.6999969482422,6096900.0,-0.03572737184653085,1.5424590417504702,-1.0601981087301695,60.728119637890394,65.26657515116281,-0.023748762995012385,-2.9902741052933237,-7.714902409082185,-11.07294971051462,21.293877548498056,5.1399993896484375,2.294786468887267,2.1114982604980526,-5.76593319659365,9.988929717589755,-1.827217468047806,6.050213989043911,8.669998168945327,12.424206927802873,-54.7066974970613,3.938715728545852,9,1.9199981689453267,0.904998779296875,-8.124998092651367,-11.004997253417969,5.520004272460923,3,0.009191710716606405,1.0508897059680065,109.44000244140624,1.624062457873346,106.5500030517578,-2.006066547061996,109.47000122070312,0.009191710716606405
10206,2020-09-04,104.16000366210938,106.04000091552734,102.41999816894531,105.4499969482422,5027700.0,-0.01298204428157601,1.9311748644007067,0.4069381802078496,56.516821709336426,65.35797485953792,1.812791765003439,-1.464607002778422,-6.0069861331758005,-9.590375179154279,20.989061415621837,3.6200027465820312,2.767842037888272,0.5950031280517578,-7.219790026233142,8.409796282336657,-3.312393449090692,4.5023997051942075,9.841993408203138,18.669587447844684,-45.60437594115218,3.907396577142446,9,3.5699958801269673,2.274993896484375,-6.735002517700195,-9.635002136230469,4.2099990844726705,4,0.04224264345033801,1.5424590417504702,105.52999877929688,1.0508897059680065,109.44000244140624,1.624062457873346,106.5500030517578,0.04224264345033801
10207,2020-09-08,102.83999633789062,103.81999969482422,102.43000030517578,103.16999816894531,5217700.0,-0.012672880931348662,-1.4174030730037417,0.25581670432097753,53.41321203870768,65.58039060543403,3.754988525391454,0.08002749941937282,-4.328092422150291,-8.24511502406277,20.941951371989898,1.7300033569335938,3.0355123701876607,-0.8650039672851619,-8.512435214935152,6.7824272803648284,-4.688719591110157,2.9587116565398333,10.698720776367196,5.607448076355006,-55.75079888921757,3.8237156238249925,9,4.890003204345717,3.595001220703125,-5.414995193481445,-8.314994812011719,4.910003662109375,1,0.033158340952341936,1.9311748644007067,104.16000366210938,1.5424590417504702,105.52999877929688,1.0508897059680065,109.44000244140624,0.033158340952341936
10208,2020-09-09,105.80999755859376,106.93000030517578,104.12999725341795,104.26000213623048,4365100.0,0.028879826200546743,-2.0939171559721155,-4.696929763721275,58.874447326320805,65.90088201220249,1.4623741733983167,-2.485800472947048,-6.906967597236573,-11.172496335553845,21.852510198385243,4.090003967285156,3.3038566265329905,1.7674972534179858,-5.6077395518710205,9.142734058706992,-1.9201211492265173,5.455115656062489,7.283970797851552,45.26030578672363,-17.773676931572865,3.6876184026445062,9,2.499999999999986,0.6249999999999858,-7.879997253417983,-11.284996032714858,1.5100021362304545,2,0.018240245248158038,-1.4174030730037417,102.83999633789062,1.9311748644007067,104.16000366210938,1.5424590417504702,105.52999877929688,0.018240245248158038
10209,2020-09-10,104.0,105.5999984741211,103.7300033569336,105.5999984741211,4271200.0,-0.017106110956967457,1.3374961256943947,-1.032260128666427,53.86119577855226,63.478431422440515,3.7988417516451136,-0.4342241347621325,-4.796827861049081,-9.361745821364082,22.506639284422857,2.0799942016601705,3.658425741592467,-0.21000022888183878,-7.410931367597669,6.990930909833992,-3.810465798239747,3.3904653404760694,8.667009548945316,24.233141038392734,-34.653525711498204,3.600465569357913,9,4.30999755859375,2.43499755859375,-5.942501068115234,-9.474998474121094,5.6699981689453125,3,0.04365385495699359,-2.0939171559721155,105.80999755859376,-1.4174030730037417,102.83999633789062,1.9311748644007067,104.16000366210938,0.04365385495699359
10210,2020-09-11,104.6999969482422,105.6999969482422,104.31999969482422,105.27999877929688,4111000.0,0.006730739886944281,-1.0597030221594874,0.3625014901175316,53.75570740701522,60.737497943145925,2.308511549425333,-0.8966620494184525,-5.189130258403992,-9.993841533025474,23.141801118346017,1.6999969482422017,4.060366540521116,0.30999679565431393,-6.742045542729343,7.362039134037971,-3.2160243735375076,3.8360179648461354,7.557132145503118,50.55427271266324,-3.610971305498971,3.5260211691918264,9,2.38000106811522,1.7350006103515483,-6.55499649047853,-10.174995422363295,3.340003967285142,4,0.04727798206225087,1.3374961256943947,104.0,-2.0939171559721155,105.80999755859376,-1.4174030730037417,102.83999633789062,0.04727798206225087
10211,2020-09-14,105.69000244140624,106.66000366210938,105.12000274658205,105.58999633789062,3824100.0,0.00945564013390987,-1.9615593409334866,-0.17242377206596063,57.02614737593757,58.51385092370195,0.5799839754656801,-1.515439715748542,-5.872613756609894,-10.932332636743624,24.11757189781366,1.9600067138671733,4.402861297181403,1.0150020599365064,-5.74290424346313,7.772908363336143,-2.3639510917633118,4.3939552116363245,6.1736414153470776,72.44449191623232,16.670561533055434,3.378953151699817,9,0.47499847412110796,0.7449951171875142,-7.035001754760728,-11.16500091552733,2.6699981689453267,0,0.0507143579008158,-1.0597030221594874,104.6999969482422,1.3374961256943947,104.0,-2.0939171559721155,105.80999755859376,0.0507143579008158
10212,2020-09-15,106.58000183105469,107.52999877929688,106.16999816894531,107.0,3654900.0,0.008420847469862158,-1.1935396542176828,-4.199725358560255,56.75764570109635,57.67199901310592,-0.8527488028125845,-2.0481339462541825,-6.463285453853089,-11.740529926006303,25.14204653204588,1.8399963378906392,3.6145731505730936,1.6115013122558537,-4.9276779739550705,8.150680598466778,-1.6580883308496084,4.881090955361316,4.905896198186312,75.00005019344555,21.14672842626866,3.269589643105465,9,-0.41500091552734375,-0.1450042724609375,-7.480001449584961,-12.055000305175781,-0.6500015258789062,1,0.01679490415439089,-1.9615593409334866,105.69000244140624,-1.0597030221594874,104.6999969482422,1.3374961256943947,104.0,0.01679490415439089
10213,2020-09-16,105.6999969482422,107.37000274658205,105.66000366210938,106.9499969482422,4242500.0,-0.008256754247456533,-1.571453156191885,2.976203451407811,54.105322056706626,56.115402114618156,-0.11845387213567449,-0.8377654488846815,-5.27156571503798,-10.784925637073869,26.012878707755462,1.7099990844726705,2.7354887126374763,0.49449653625489987,-5.770825508504672,6.759818581014471,-2.6381644861248787,3.6271575586346785,5.423265086586966,51.84199906439455,3.3253172929156563,3.1326610223797853,9,-0.01999664306642046,0.7350006103515483,-6.599996566772475,-11.174995422363295,3.780006408691392,2,0.019394542203833964,-1.1935396542176828,106.58000183105469,-1.9615593409334866,105.69000244140624,-1.0597030221594874,104.6999969482422,0.019394542203833964
10214,2020-09-17,106.66000366210938,106.75,104.38999938964844,104.95999908447266,4283500.0,0.009082372200419853,1.5106426151005419,-1.360003662109375,40.1195173328462,53.825557414057684,-1.6922298650061691,-1.3818934902152478,-5.906143965016213,-11.67719380512807,26.786298493014026,2.3600006103515625,1.9387003515889916,1.145503234863284,-4.7363756922950415,7.02738216202161,-1.7954362287158716,4.08644269844244,4.1151278180844315,72.89734064424432,27.145848968559463,2.9409394635791624,9,-1.6850051879882812,0.09999465942382812,-7.805004119873047,-12.135002136230469,1.1299972534179688,3,0.006187849334842177,-1.571453156191885,105.6999969482422,-1.1935396542176828,106.58000183105469,-1.9615593409334866,105.69000244140624,0.006187849334842177
10215,2020-09-18,106.86000061035156,107.98999786376952,106.13999938964844,106.55999755859376,7622400.0,0.0018750885184268817,-2.245613095795775,0.17647190819618325,41.504543494946894,52.15752650134774,-1.8815957555767113,-1.2332092134755896,-5.806818053337054,-11.751876225032419,28.067493366303854,1.8499984741210795,1.6090178206331558,1.0840000152587947,-4.529643753460547,6.697643783978137,-1.7228218691008692,3.8908218996184587,3.5809255373923037,68.611174100738,25.430843413326556,2.80682188435967,9,-1.6500015258789062,0.029998779296875,-8.005001068115234,-12.334999084472656,2.1399993896484375,4,0.026296065342915176,1.5106426151005419,106.66000366210938,-1.571453156191885,105.6999969482422,-1.1935396542176828,106.58000183105469,0.026296065342915176
10216,2020-09-21,105.9499969482422,106.45999908447266,104.45999908447266,105.8000030517578,4559800.0,-0.008515849306678813,2.41880876925284,0.49997456894371234,42.25351734309217,50.91756042405712,-0.7721827316086376,-0.045969232322008224,-4.581584662660575,-10.733670500724074,28.91838674432784,2.4000015258789062,0.8532067477310079,-0.003503417968730105,-5.3874857898903485,5.380478953952888,-2.695494603929532,2.688487767992072,4.170092080349718,43.33328388353357,2.604295714783106,2.691991185960808,9,-0.08999633789063921,0.9400024414062358,-7.0424976348877095,-11.424995422363295,2.630004882812486,0,0.019726323997027784,-2.245613095795775,106.86000061035156,1.5106426151005419,106.66000366210938,-1.571453156191885,105.6999969482422,0.019726323997027784
10217,2020-09-22,104.8000030517578,105.5199966430664,103.56999969482422,105.45999908447266,4180300.0,-0.010854119203478452,4.000048906930112,-4.400152594098956,45.8233914550831,49.46744310503071,0.765585891824017,1.4467688663256268,-3.1248364615113218,-9.478029414501677,29.373028467746863,2.379997253417983,0.4984861149818869,-1.323997497558608,-6.300005684281999,3.6520106891647828,-3.8120015909203033,1.1640065958030874,5.012082342448252,27.828141775612625,-12.349490036673838,2.4880040933616923,9,0.9799957275390767,2.1749954223632955,-5.892503738403306,-10.275001525878892,1.6199951171875142,1,0.03396944136380964,2.41880876925284,105.9499969482422,-2.245613095795775,106.86000061035156,1.5106426151005419,106.66000366210938,0.03396944136380964
10218,2020-09-23,102.7300033569336,104.98999786376952,102.2300033569336,104.98999786376952,4040100.0,-0.01975190490979173,1.442478951597131,3.424254684591903,33.33334596686505,47.186570903732125,2.629234997180575,3.7284031725547493,-0.8215831418026198,-7.277580547016839,29.668890409536235,2.7599945068359233,0.31369527684194054,-3.4069972991943303,-8.34401640400391,1.5300218056152488,-5.875506851599113,-0.9384877467895478,6.786398548262028,8.680563833986357,-29.63788346321317,2.468509552404788,9,2.3799972534179688,4.2449951171875,-3.8225040435791016,-8.205001831054688,2.2699966430664062,2,0.03114958477246277,4.000048906930112,104.8000030517578,2.41880876925284,105.9499969482422,-2.245613095795775,106.86000061035156,0.03114958477246277
10219,2020-09-24,100.91999816894531,103.52999877929688,100.47000122070312,102.75,7604000.0,-0.017619051190911117,-1.2417599615455557,0.8097372916258803,37.21575978639405,45.348798945885335,4.421348254104885,5.6492665032354665,1.1438778897439335,-5.346007643097337,29.738161559440236,3.05999755859375,0.2805373546709262,-5.10350227355957,-10.415889373037203,0.20888482591806223,-7.759695823298387,-2.447308723820754,8.15921982335459,5.98400464256982,-34.13888209232325,2.656193549738815,9,3.3100013732910156,6.055000305175781,-2.027498245239258,-6.394996643066406,4.19000244140625,3,0.08481971208182526,1.442478951597131,102.7300033569336,4.000048906930112,104.8000030517578,2.41880876925284,105.9499969482422,0.08481971208182526
10220,2020-09-25,103.4499969482422,103.61000061035156,100.33999633789062,100.55999755859376,5060300.0,0.025069350229887544,1.037381578259379,-1.57923305900893,48.15006237888997,44.36256727954671,1.894630880228945,2.6369991663351158,-1.187422503408527,-7.789587534706442,26.91442616361811,3.2700042724609375,-0.1379369822621186,-2.1815032958984233,-6.990826022964285,2.6278194311674383,-4.586164659431347,0.2231580676345004,4.940483702329956,50.81698063107055,7.650733899077274,2.404661363532929,9,0.7150001525878764,3.525001525878892,-3.912496566772475,-8.924995422363295,4.030006408691392,4,0.04195267371014544,-1.2417599615455557,100.91999816894531,1.442478951597131,102.7300033569336,4.000048906930112,104.8000030517578,0.04195267371014544
10221,2020-09-28,104.44000244140624,105.25,103.81999969482422,104.23999786376952,5515500.0,0.009569893884669334,-1.7499981660126196,0.06920575082233803,54.24179416024139,44.08302821945172,0.7919478965891358,1.208854351516763,-2.05500695575482,-8.655404073639616,23.920475329005914,1.8000030517577983,-0.22521437366616226,-0.8739978790283374,-5.045554271608182,3.2975585135515075,-2.95977607531826,1.211780317261585,3.1454297778977747,79.15069231596269,29.943286065633387,2.085778196289921,9,-0.27500534057615766,2.8299942016601705,-4.972503662109361,-9.91500091552733,5.119995117187528,0,0.04366140800458185,1.037381578259379,103.4499969482422,-1.2417599615455557,100.91999816894531,1.442478951597131,102.7300033569336,0.04366140800458185
10222,2020-09-29,105.19000244140624,106.41000366210938,104.91999816894531,106.01000213623048,4464300.0,0.007181156477095829,-1.191171273259695,-4.099904634751239,48.1370355426768,43.4198852734484,-0.19663722329877942,0.1283474584636224,-2.6658664051881544,-9.322057454641296,20.987766731015693,1.9700012207031392,-0.34185752866454777,0.09000205993650923,-3.594561915172335,3.7745660350453534,-1.75227992761792,1.9322840474909384,1.6708861897564304,79.90115735387253,28.94716705437228,1.842281987554425,9,-1.0250053405761577,2.0799942016601705,-4.745002746582017,-10.66500091552733,6.339996337890639,1,0.03222739149128517,-1.7499981660126196,104.44000244140624,1.037381578259379,103.4499969482422,-1.2417599615455557,100.91999816894531,0.03222739149128517
10223,2020-09-30,108.83000183105469,109.4800033569336,105.73999786376952,105.98999786376952,9487000.0,0.034604043209106594,-1.2395215872776466,-3.4634207612648886,63.07525046449631,45.97052228807619,-3.7391672076751092,-3.5121519443604257,-6.092867626500265,-12.852067167329437,20.090959472258994,4.290000915527358,-0.5712063859811849,3.616001510620123,-0.38495992278470226,7.616962944024948,1.6155207939177103,5.616482227322535,-8.490005493164062,92.88839139264724,36.9617511495845,2.000480716702409,9,-3.920001983642578,-1.5600051879882812,-7.944999694824219,-14.134998321533203,4.6999969482421875,2,-0.02214466251549474,-1.191171273259695,105.19000244140624,-1.7499981660126196,104.44000244140624,1.037381578259379,103.4499969482422,-0.02214466251549474
10224,2020-10-01,108.63999938964844,110.33000183105469,108.37999725341795,109.18000030517578,7242100.0,-0.0017458645429521136,-2.679235912679776,-0.19014090182540974,60.96881297641176,48.13321889712784,-3.6193827068452578,-3.568094816168042,-5.7521591431057,-12.58990545329354,19.03072791092155,1.950004577636733,-0.8683656272723823,3.465999221801752,-0.3696483749774728,7.301646818580977,1.5481754234121325,5.383823020191372,-8.11720291137695,83.08306794663245,25.383127594312292,1.9178237983896138,10,-3.3050003051757812,-1.3700027465820312,-7.689996719360352,-13.944995880126953,5.779998779296875,3,-0.033505149209300034,-1.2395215872776466,108.83000183105469,-1.191171273259695,105.19000244140624,-1.7499981660126196,104.44000244140624,-0.033505149209300034
10225,2020-10-02,106.5,108.66000366210938,106.33000183105469,107.68000030517578,5590500.0,-0.01969807991229,-2.065798653810439,2.185182045521977,52.11930111450555,49.22941709395155,-1.7163077822487764,-1.4247468597252748,-3.503523260979094,-10.353212833881372,18.33223396509171,2.3300018310546875,-1.0624107104620748,1.2774997711181584,-2.6013880167549956,5.156387558991312,-0.6619441228184115,3.2169436650547283,-5.58491530761718,41.16742589469563,-14.061531533170687,1.9394438939365761,10,-1.1650009155273438,0.7699966430664062,-5.459999084472656,-11.77499771118164,2.8899993896484375,4,-0.01305163746148763,-2.679235912679776,108.63999938964844,-1.2395215872776466,108.83000183105469,-1.191171273259695,105.19000244140624,-0.01305163746148763
10226,2020-10-05,108.55999755859376,108.6500015258789,107.18000030517578,107.18000030517578,3603400.0,0.01934270008069272,-1.1304407919106143,-1.1694888953544877,54.88164289191477,50.23588947582173,-3.7628457101374835,-3.307798993870051,-5.368422125345376,-12.27737061447813,18.35805017948693,2.1500015258789062,-0.8373526667452182,3.1174976348877124,-0.9994609229698739,7.234456192745299,1.0590183559589263,5.175976913816498,-7.268316180664073,67.28275278522096,13.953465747868393,2.0584792789287927,10,-3.224998474121108,-1.290000915527358,-2.0324974060058736,-8.479995727539077,2.25,0,-0.009948362435042046,-2.065798653810439,106.5,-2.679235912679776,108.63999938964844,-1.2395215872776466,108.83000183105469,-0.009948362435042046
10227,2020-10-06,106.25,108.7699966430664,106.0500030517578,108.55999755859376,3992600.0,-0.021278533626964857,-1.007381673629791,-1.6739146058967527,51.26670401121177,52.22848481408248,-1.369559708687973,-0.7686425272385975,-2.919673200996698,-9.837519134264781,18.234165522942718,2.719993591308608,-0.724961896251969,0.6369998931884737,-3.304867874201875,4.5788676605788226,-1.3339339905066936,2.607933776883641,-4.596785803945309,11.111148048356299,-40.65451160644831,1.9709338836951724,10,-0.9150009155273438,-0.21000289916992188,0.3774986267089844,-6.069999694824219,6.400001525878906,1,0.0311529181985295,-1.1304407919106143,108.55999755859376,-2.065798653810439,106.5,-2.679235912679776,108.63999938964844,0.0311529181985295
10228,2020-10-07,107.73999786376952,108.18000030517578,106.93000030517578,107.37000274658205,4162400.0,0.014023509306066106,1.0,-0.1601712156841889,52.428044751343094,53.91873869907682,-2.317906277853183,-2.2204812149373225,-4.246554199866736,-11.157502607526112,17.277881800774395,1.9300003051757812,-0.5321660805518036,2.0304977416992074,-2.024547030777441,6.085542514175856,0.0029753554608902277,4.0580201279375245,-5.739712162314831,39.48587135553689,-9.20992689944623,2.0275223862383243,10,-2.404998779296861,-2.404998779296861,-1.0999984741210795,-7.559997558593736,4.209999084472685,2,0.035177287828793036,-1.007381673629791,106.25,-1.1304407919106143,108.55999755859376,-2.065798653810439,106.5,0.035177287828793036
10229,2020-10-08,108.54000091552734,109.12999725341795,107.41999816894531,108.13999938964844,4168400.0,0.0074253115613514,1.1645637467225078,1.081099472121495,53.67775834798918,54.53292714008784,-2.1493704386714114,-2.806826968865991,-4.956533907195478,-11.787180743045269,16.545890486869773,1.709999084472642,-0.3300472141347939,2.6035007476806697,-1.5555694208218398,6.762570916183179,0.5239656634294079,4.683035831931932,-6.206526568888663,80.84423868159897,33.23551867331147,2.079535084251258,10,-1.4650001525878906,-3.2050018310546875,-1.8350028991699219,-8.360000610351562,4.05999755859375,3,0.0459738144617583,1.0,107.73999786376952,-1.007381673629791,106.25,-1.1304407919106143,108.55999755859376,0.0459738144617583
10230,2020-10-09,109.6500015258789,109.97000122070312,108.8000030517578,109.33999633789062,3060700.0,0.0102266500920285,1.4631421710743238,0.7750100135421236,58.029523503931706,54.95378595605344,-2.5562269087509293,-3.7175733477894113,-5.92984130967821,-12.685940083780338,15.84351938832816,1.4300003051757812,0.3994415817616499,3.466001129150385,-0.9635855695000402,7.89558782780081,1.2512077798251653,5.680794478475605,-6.996666079863587,91.83673866586743,41.882531378219824,2.2147933493252143,10,-2.0250015258789062,-4.31500244140625,-2.7075042724609375,-9.470001220703125,4.019996643066406,4,0.043502020763224625,1.1645637467225078,108.54000091552734,1.0,107.73999786376952,-1.007381673629791,106.25,0.043502020763224625
10231,2020-10-12,111.0500030517578,111.56999969482422,109.76000213623048,110.25,4201800.0,0.012767911595044312,-1.0337065167075448,2.5806118179804134,63.41777094659491,56.65164544537767,-3.263150883075312,-4.949174711428427,-7.145371439707091,-13.89427332652322,15.02229321734316,1.9199981689453125,1.2389419375523687,4.598002624511707,-0.3266581878708763,9.522663436894291,2.1356722183204226,7.060333030702992,-8.089600950340909,90.57976523011875,36.26417504758441,2.4623304061912883,10,-2.3950042724609233,-5.095005035400376,-4.1075057983398295,-10.870002746582017,2.009994506835966,0,-0.01494825408816669,1.4631421710743238,109.6500015258789,1.1645637467225078,108.54000091552734,1.0,107.73999786376952,-0.01494825408816669
10232,2020-10-13,108.37000274658205,110.98999786376952,108.25,110.5,4773600.0,-0.02413327538520349,-1.3122318045589483,-2.662486410192862,61.79915738317617,56.509857325230996,-0.09457579664183413,-2.243206546001801,-4.309527722167886,-11.041033148323024,13.7099765320259,2.8000030517577983,1.6466952158666288,1.8285022735595788,-3.170455363673682,6.8274599107928395,-0.6709765450570444,4.327981092176202,-4.893024789560712,31.034539457458205,-27.853401445185913,2.4994788186166286,10,0.43999862670897016,-2.4150047302246236,-1.2875041961670064,-8.190002441406264,1.3999938964843608,1,0.02251540786353523,-1.0337065167075448,111.0500030517578,1.4631421710743238,109.6500015258789,1.1645637467225078,108.54000091552734,0.02251540786353523
10233,2020-10-14,107.75,109.83000183105469,107.33999633789062,108.61000061035156,4191600.0,-0.005721165736535916,-1.9642782536035095,0.40375667572882573,65.03742803141523,56.96192566467582,0.3979684898808671,-1.5407428164452739,-3.5134944549184866,-10.266881598891572,12.438865549987593,2.4900054931640625,1.8603883779642558,1.1059993743896541,-3.9043627351930894,6.116361483972398,-1.3991816804017105,3.611180429181019,-3.787440738710501,9.692750277309333,-53.57854089102341,2.5051810547913713,10,1.0600013732910156,-1.7950019836425781,-0.6675014495849609,-7.569999694824219,3.25,2,0.045475652212333184,-1.3122318045589483,108.37000274658205,-1.0337065167075448,111.0500030517578,1.4631421710743238,109.6500015258789,0.045475652212333184
10234,2020-10-15,107.31999969482422,107.73999786376952,106.30999755859376,106.8499984741211,3518500.0,-0.0039907220897984486,1.183210641569216,-0.5465126594631039,59.38864919791438,57.76963100727679,0.6940194062217131,-1.1159788686801448,-2.980076678297962,-9.651893380723806,11.54054429700643,1.4400024414062358,2.1757637265167205,0.6429992675781193,-4.376492196172649,5.662490731328887,-1.8667464642972647,3.1527449994535033,-2.900994007522641,19.201553727015515,-43.75957097702818,2.509745731875383,10,1.4900016784667969,-1.3650016784667969,0.05249786376953125,-6.25,3.5699996948242188,3,0.043141979748265724,-1.9642782536035095,107.75,-1.3122318045589483,108.37000274658205,-1.0337065167075448,111.0500030517578,0.043141979748265724
10235,2020-10-16,109.66999816894531,110.37999725341795,107.6999969482422,107.6999969482422,4363500.0,0.021897115922508092,-1.7208108066240249,4.19148107265759,61.90258406224088,58.549735581757474,-1.2952343717418273,-3.4200112139171495,-5.18464547960447,-11.821798712413042,10.53879216656053,3.059997558593736,1.9482169483239034,2.8524978637695284,-2.3427913229639614,8.047787050503018,0.2548532704027906,5.450142457136266,-4.821932841192378,63.87831265710228,2.8425758304033693,2.5976445933667414,10,-0.8599967956542969,-3.7150001525878906,-2.2975006103515625,-8.525001525878906,-0.40000152587890625,4,0.02671651640462458,1.183210641569216,107.31999969482422,-1.9642782536035095,107.75,-1.3122318045589483,108.37000274658205,0.02671651640462458
10236,2020-10-19,108.04000091552734,111.04000091552734,107.81999969482422,109.9000015258789,4228500.0,-0.014862745332656746,-1.7999973463010754,-0.9441621613248097,56.23632092874949,59.10191523926167,0.28300539089727295,-1.7132469312710583,-3.4083972083036826,-10.040754250736853,10.284769980306042,3.220001220703125,1.7397395230128723,1.1180004119873104,-4.087885549809499,6.32388637378412,-1.4849425689110944,3.720943392885715,-2.7886195257501356,36.57509786748071,-21.162423984448985,2.602942980898403,10,0.8999977111816406,-2.085002899169922,-1.2825031280517578,-6.720001220703125,-0.43000030517578125,0,0.05211030364410929,-1.7208108066240249,109.66999816894531,1.183210641569216,107.31999969482422,-1.9642782536035095,107.75,0.05211030364410929
10237,2020-10-20,108.36000061035156,109.88999938964844,108.11000061035156,108.3499984741211,3873500.0,0.002961863125810371,-6.26533281432464,-0.005377490832424095,48.796719789861534,58.69843468798594,0.32831038816300406,-1.8475927246151116,-3.5370488768498376,-10.251339848121688,10.382409005798328,1.8499984741210938,1.8963548276574613,1.260000228881836,-3.883462112368079,6.403462570131751,-1.3117309417431215,3.8317313995067934,-2.7295021222715405,43.340414309701416,-9.539703361224966,2.57173117062496,10,0.5799980163574219,-2.4050025939941406,-2.0600013732910156,-6.045001983642578,-1.9499969482421875,1,0.043373910315327224,-1.7999973463010754,108.04000091552734,-1.7208108066240249,109.66999816894531,1.183210641569216,107.31999969482422,0.043373910315327224
10238,2020-10-21,105.93000030517578,109.0,104.75,108.01000213623048,5716000.0,-0.022425251859436113,1.0935973180595018,-207.95575896262537,43.77583945256195,57.59822147738291,2.7653702773693993,0.8795292471950518,-0.9083989085612387,-7.69444779449492,10.558678372315253,4.25,1.7708711491251279,-1.3299999237060547,-6.085545168353036,3.425545320940927,-3.7077725460295454,1.047772698617436,5.6399993896484375,18.759938528194187,-29.04805933331758,2.377772622323489,10,2.229999542236328,0.024997711181640625,0.3699989318847656,-3.0800018310546875,1.6900024414062642,2,0.036250319331897485,-6.26533281432464,108.36000061035156,-1.7999973463010754,108.04000091552734,-1.7208108066240249,109.66999816894531,0.036250319331897485
10239,2020-10-22,109.4800033569336,110.0500030517578,106.23999786376952,106.41999816894531,4953800.0,0.03351272577674447,-1.2280694318341339,-1.4711550452994802,56.42796229012172,57.420270231404025,-0.7121625155375,-2.1041809891607386,-4.265663648304013,-11.089400594891202,11.035752429152023,4.120002746582017,1.9996209728390966,1.7920028686523466,-2.0052635595920236,5.589269296896717,-0.10663034546983852,3.6906360827745317,1.9535963439941355,75.19877056388373,25.4539994680513,1.8986332141221882,10,-1.3200035095214844,-3.525005340576172,-3.422504425048828,-6.6300048828125,-1.2600021362304688,3,0.013883783307083286,1.0935973180595018,105.93000030517578,-6.26533281432464,108.36000061035156,-1.7999973463010754,108.04000091552734,0.013883783307083286
10240,2020-10-23,107.79000091552734,110.0,107.56999969482422,109.63999938964844,3573000.0,-0.015436631253073707,-1.122270160417118,-0.6045736397386064,48.31215153893981,55.7418680749979,0.766900179804054,-0.07627599012232622,-2.413093990547665,-9.233121142167164,11.493095508844581,2.4300003051757812,2.059832842600173,-0.11499977111816406,-3.34640168013415,3.116402137897822,-1.73070072562615,1.5007011833898218,3.5099267913818295,48.330691145415756,0.771129634339502,1.615700954507993,10,0.10499954223632812,-1.8350028991699219,-1.9225025177001953,-4.94000244140625,0.6999969482421733,4,0.02875961079683531,-1.2280694318341339,109.4800033569336,1.0935973180595018,105.93000030517578,-6.26533281432464,108.36000061035156,0.02875961079683531
10241,2020-10-26,109.0,109.16000366210938,107.0500030517578,107.56999969482422,7298000.0,0.011225522536370658,1.4114187560217621,-0.7729737754811677,56.33348491376434,55.13457113395215,-0.8543126965242749,-0.9772389364699166,-3.4073296676590132,-10.217822509775402,11.864963240769978,2.1100006103515767,2.056190870006418,0.8669994354248018,-1.9521991697625367,3.6861980406121404,-0.5425998671688745,2.2765987380184782,2.1689291527709855,80.1886330723988,26.861173238660868,1.4095993025936713,10,-1.1049995422363281,-3.045001983642578,-2.950000762939453,-6.150001525878906,-0.8499984741210938,0,0.002477033422627617,-1.122270160417118,107.79000091552734,-1.2280694318341339,109.4800033569336,1.0935973180595018,105.93000030517578,0.002477033422627617
10242,2020-10-27,108.58000183105469,109.75,108.33000183105469,108.88999938964844,4518000.0,-0.003853194210507449,-2.5061788862934216,-0.21678146324286546,52.03489263959592,53.689844979305555,-0.44856490524082915,-0.30593406755915,-2.795211275256719,-9.598388745098077,11.937800730023723,1.4199981689453125,1.826857828111045,0.27750129699707315,-2.181270371935696,2.7362729659298424,-0.9518845374693115,1.5068871314634578,2.4605487386608758,72.26414388166116,16.475887856145576,1.2293858344663877,10,-0.6850013732910156,-2.6250038146972656,-2.2050018310546875,-5.625003814697266,-1.0500030517578125,1,-0.008933516341364633,1.4114187560217621,109.0,-1.122270160417118,107.79000091552734,-1.2280694318341339,109.4800033569336,-0.008933516341364633
10243,2020-10-28,106.41999816894531,107.41000366210938,105.37999725341795,106.80999755859376,7104700.0,-0.019893199720794286,1.5534485571432863,1.258072455207764,45.18181361048833,52.11130769181377,1.679561655171483,1.7541994476526241,-0.4722851984130756,-7.292596346442863,11.178887003689157,3.200004577636733,1.2514007356140127,-1.7620021820068388,-4.345005441107702,0.8210010770940244,-3.0535038115572632,-0.4705005524564143,4.494741389375946,22.269799234447877,-29.095355815424423,1.2915016295504287,10,1.4750022888183594,-0.4650001525878906,-0.042499542236328125,-3.4650001525878906,1.4800033569335938,2,-9.391568321648336e-05,-2.5061788862934216,108.58000183105469,1.4114187560217621,109.0,-1.122270160417118,107.79000091552734,-9.391568321648336e-05
10244,2020-10-29,105.0,106.58000183105469,104.56999969482422,106.37999725341795,4237600.0,-0.01334333953559197,1.2584212353574016,3.5384600336474734,39.578663279777096,49.630872049317794,3.057375118760234,3.043560775110265,1.1129680541294533,-5.697021799790448,10.242971060126804,2.0100021362304688,0.8441367862820925,-3.0000003814697322,-5.935963813755919,-0.06403694918354574,-4.467982097612833,-1.532018665326632,5.791444767154829,7.918973867568893,-36.74355755024844,1.4679817161430961,10,2.8050003051757812,0.9549980163574219,1.0424995422363281,-2.045001983642578,2.1800003051757812,3,0.024952407110305108,1.5534485571432863,106.41999816894531,-2.5061788862934216,108.58000183105469,1.4114187560217621,109.0,0.024952407110305108
10245,2020-10-30,105.11000061035156,105.5500030517578,103.12999725341795,104.76000213623048,4433200.0,0.0010476248604911476,2.934958038444691,-0.25362258747559757,35.87059649367329,47.36801377875377,2.49487860416653,2.9767026494570388,1.135834533415462,-5.65920192134746,10.218363417463694,2.4200057983398438,0.38742131071674635,-2.820499801635748,-5.9644138448283,0.3234142415568044,-4.392456823232024,-1.2485427800394717,5.43258635391004,29.909403858720417,-8.575401441480047,1.571957021596277,10,1.479999542236314,0.8449974060058594,0.49249839782714844,-2.1550025939941406,1.6900024414062358,4,0.02958805624861993,1.2584212353574016,105.0,1.5534485571432863,106.41999816894531,-2.5061788862934216,108.58000183105469,0.02958805624861993
10246,2020-11-02,107.4800033569336,108.6999969482422,106.11000061035156,107.08999633789062,5907100.0,0.022547833058889966,-1.2042536337044265,1.1143106267030425,47.85128174523353,47.26296510712844,0.04144485564881961,0.5498310377688682,-1.0958453899678204,-7.796165836615671,9.78428001163364,3.589996337890639,0.1884658667139263,-0.39649734497069744,-3.5319748203169183,2.7389801303755235,-1.964236082643808,1.171241392702413,2.617828224677396,65.71003472410307,25.197104680693954,1.5677387376731073,11,-0.8900032043457173,-0.1300048828125,-1.9100055694580078,-3.235004425048828,-1.160003662109375,0,0.009397045732142395,2.934958038444691,105.11000061035156,1.2584212353574016,105.0,1.5534485571432863,106.41999816894531,0.009397045732142395
10247,2020-11-03,109.55999755859376,110.8000030517578,108.36000061035156,108.73999786376952,3870100.0,0.019352383110304183,-2.088622020058603,2.102525479762979,54.08208774940073,48.408103806777184,-2.067889606795191,-1.3380757484415398,-2.9779347679312167,-9.648459516214146,9.865277222790777,3.3199996948242045,-0.2363360043352145,1.5179969787597827,-1.6054000647342406,4.641394022253806,-0.04370154298722184,3.079695500506787,-6.43000030517581,83.83305663950827,37.79311628129664,1.5616985217470105,11,-2.594997406005888,-2.2099990844726705,-3.842500686645522,-5.314998626708999,-3.040000915527358,1,-0.012869624535732371,-1.2042536337044265,107.4800033569336,2.934958038444691,105.11000061035156,1.2584212353574016,105.0,-0.012869624535732371
10248,2020-11-04,111.52999877929688,114.2300033569336,110.11000061035156,110.16999816894531,7421200.0,0.01798102651151967,-4.567587351664553,1.6585379469477184,58.87810891403561,48.6803423205454,-3.53135302315971,-3.17222276268204,-4.757876223702709,-11.385455784341062,10.274613637710093,4.6700057983398295,-0.3564194289858591,3.2984981536865234,-0.18668442510463024,6.783680732477677,1.5559068642909466,5.0410894430821,-8.246601409912117,75.67564781084613,25.15685033897192,1.7425912893955802,11,-2.8499984741210938,-2.8499984741210938,-5.812501907348633,-5.590000152587891,-4.510002136230469,2,-0.0358647901352126,-2.088622020058603,109.55999755859376,-1.2042536337044265,107.4800033569336,2.934958038444691,105.11000061035156,-0.0358647901352126
10249,2020-11-05,113.52999877929688,114.83999633789062,112.72000122070312,113.51000213623048,5139900.0,0.017932395067606244,-1.6499964237179028,0.014703407420694372,58.261987391903304,49.78587963754135,-5.471871437065275,-5.0374916056306915,-6.563869005944952,-13.141489092454464,10.440631445591164,3.30999755859375,-0.23868003516935232,5.048998260498053,0.8329944165622152,9.26500210443389,2.940996338530141,7.157000182465964,-9.808737170410168,88.81300033293093,38.33239010088918,2.1080019219679165,11,-4.545001983642578,-4.545001983642578,-7.440000534057617,-7.549999237060533,-6.739997863769531,3,-0.049590392970607966,-4.567587351664553,111.52999877929688,-2.088622020058603,109.55999755859376,-1.2042536337044265,107.4800033569336,-0.049590392970607966
10250,2020-11-06,114.41999816894531,115.13999938964844,112.83999633789062,113.87999725341795,5644100.0,0.007839332328176907,1.3232314669605392,27.00457840520876,64.10255631905706,50.649109793684985,-5.947998905329612,-5.851838865824732,-7.506646410322389,-13.798391640133744,10.36881363389068,2.3000030517578125,0.25368404298446023,5.700497817993167,0.7332947229000979,10.667700913086236,3.2168962704466253,8.184099365539709,-10.031612476318372,92.02656347690905,38.143439544709786,2.4836015475465345,11,-5.284999847412109,-5.284999847412109,-8.117500305175781,-8.43999862670897,-6.970001220703111,4,-0.06327563345246179,-1.6499964237179028,113.52999877929688,-4.567587351664553,111.52999877929688,-2.088622020058603,109.55999755859376,-0.06327563345246179
10251,2020-11-09,109.38999938964844,113.20999908447266,106.19000244140624,111.8000030517578,13990700.0,-0.04396083604082823,1.684513337592966,-4.462962178047017,51.884373783917034,50.632385476387334,-0.957558427137414,-1.004058493288511,-2.5728438788193984,-8.552279095144371,9.375162622721692,8.229995727539077,0.025254095023839795,0.7534992218017607,-4.104002882801183,5.611001326404704,-1.6752518304997182,3.1822502741032395,-4.141484601259776,35.75416803768506,-18.65856039906957,2.4287510523014753,11,-0.2550010681152344,-0.2550010681152344,-3.0875015258789062,-3.2900009155273438,-2.0500030517578125,0,-0.023676719557014003,1.3232314669605392,114.41999816894531,-1.6499964237179028,113.52999877929688,-4.567587351664553,111.52999877929688,-0.023676719557014003
10252,2020-11-10,110.80999755859376,111.58999633789062,108.4000015258789,109.25,5243500.0,0.012981060214538154,1.0448716694706366,-0.6473009079282366,59.27051160714417,52.19779636490465,-2.266290590863676,-2.3524996104510336,-4.031967105001371,-9.752099132537879,8.970631237844987,3.1899948120117188,0.1915612946130807,2.0514976501465014,-2.899487219552938,7.002482519845941,-0.4239947847032255,4.526990084996228,-4.770164002104323,51.6200747766166,-7.0008334005378074,2.4754924348497234,11,-1.674999237060561,-1.674999237060561,-4.507499694824233,-4.529998779296889,-2.029998779296889,1,-0.040519790295955316,1.684513337592966,109.38999938964844,1.3232314669605392,114.41999816894531,-1.6499964237179028,113.52999877929688,-0.040519790295955316
10253,2020-11-11,112.6500015258789,112.9499969482422,111.47000122070312,111.94000244140624,3994000.0,0.01660503571721672,1.2595528325072674,0.4551283305293684,56.44046747323512,54.07133016417776,-3.4974245764559555,-4.012298221453349,-5.79638712600871,-11.353561249174476,8.775110032005218,2.1399993896484375,0.10454991738940578,3.6465015411376953,-1.5720767111092755,8.865079793384666,1.03721241501421,6.255790667261181,-6.4599990844726705,72.17878533178079,15.008178918486152,2.6092891261234885,11,-3.515003204345703,-3.515003204345703,-6.962503433227539,-6.370002746582031,-3.6800003051757812,2,-0.0544163763850839,1.0448716694706366,110.80999755859376,1.684513337592966,109.38999938964844,1.3232314669605392,114.41999816894531,-0.0544163763850839
10254,2020-11-12,111.9499969482422,112.86000061035156,111.3000030517578,112.41000366210938,2816800.0,-0.006213977524677561,1.2941130271853365,-0.6478976155424606,58.806087106227885,56.61971801001716,-1.90859620380661,-3.1069350444130492,-5.120541911507885,-10.431992159352504,8.986859024162404,1.5599975585937642,0.1582216572379309,2.7149971008300895,-2.599040565812473,8.029034767472652,0.057978267508815406,5.372015934151364,-5.043994750976594,64.35750246783314,5.818014230959065,2.657018833321279,11,-1.3249969482422017,-2.8149986267089986,-6.6149978637695455,-5.6449966430664205,-3.8600006103515767,3,-0.04403752067501243,1.2595528325072674,112.6500015258789,1.0448716694706366,110.80999755859376,1.684513337592966,109.38999938964844,-0.04403752067501243
10255,2020-11-13,112.5999984741211,113.08999633789062,111.41999816894531,113.0,3918900.0,0.005806177254112921,4.758671945909683,0.8695558430358181,57.80571913313424,57.72576660867279,-1.547104691055381,-3.716732215699068,-5.661597450177993,-10.790531484305149,8.325163485112189,1.6699981689453125,0.6011985408396185,3.218498611450201,-2.303514363628537,8.740511586528939,0.45749212391083915,5.979505098989563,-5.035276501464864,91.31052846080698,34.042650157435546,2.7610064875393676,11,-1.93499755859375,-3.4650001525878906,-6.394998550415039,-6.165000915527344,-4.319999694824219,4,-0.05159855805796543,1.2941130271853365,111.9499969482422,1.2595528325072674,112.6500015258789,1.0448716694706366,110.80999755859376,-0.05159855805796543
10256,2020-11-16,113.66999816894531,113.75,111.58999633789062,112.0500030517578,4144900.0,0.009502661716910499,1.4269720712534504,-4.049972343550361,60.73385680425316,58.46485205921196,-1.8402352821046577,-4.578038821356316,-6.56380564311084,-11.59693178051046,7.4996694570677995,2.160003662109375,1.3932408289413445,4.006998443603521,-1.7940311293440914,9.808028016551134,1.106483657129715,6.907513230077328,-5.499254002929703,98.50463824538136,41.35187857827605,2.900514786473806,11,-3.0049972534179688,-4.534999847412109,-7.189998626708984,-7.2350006103515625,-6.220001220703111,0,-0.05471981455879371,4.758671945909683,112.5999984741211,1.2941130271853365,111.9499969482422,1.2595528325072674,112.6500015258789,-0.05471981455879371
10257,2020-11-17,113.05999755859376,114.62000274658205,112.33999633789062,113.22000122070312,3793000.0,-0.005366416998132784,-1.8499971389879823,-0.09876799035489957,64.98194560545576,59.143056136036414,-0.7616436788445498,-3.792305840561525,-5.747088001999813,-10.709672618362603,6.721819271600355,2.2800064086914205,2.320943134202821,3.161997985839861,-2.795465683670386,9.119461655350108,0.18326615108473732,6.140729820594984,-4.331712974687534,53.01188760889738,-8.20000263112209,2.9787318347551213,11,-2.3949966430664205,-3.924999237060561,-5.754999160766616,-6.625000000000014,-4.7099990844726705,1,-0.05059261758553224,1.4269720712534504,113.66999816894531,4.758671945909683,112.5999984741211,1.2941130271853365,111.9499969482422,-0.05059261758553224
10258,2020-11-18,109.7699966430664,113.70999908447266,109.75,113.66999816894531,4545700.0,-0.029099601862473956,-1.010154466396733,24.37445164982097,59.92508400110362,59.32784464816978,2.517151631615377,-0.21067294259978553,-2.3800847614436975,-7.163519755629267,7.157111811107017,3.9599990844726562,2.7411809116932204,-0.3200027465820341,-5.9790543965922325,5.339048903428164,-3.1495285715871404,2.509523078423072,-0.528774874700801,0.4106084556202902,-64.7523672240225,2.829525825005102,11,0.8950042724609375,-0.6349983215332031,-2.3874969482421875,-3.3349990844726562,-1.9799957275390625,2,-0.009018838426210873,-1.8499971389879823,113.05999755859376,1.4269720712534504,113.66999816894531,4.758671945909683,112.5999984741211,-0.009018838426210873
10259,2020-11-19,111.0,111.1999969482422,109.26000213623048,110.0,3548100.0,0.011205278259533324,1.7714332425067558,-0.256410156089526,61.70973607461576,59.06197573212074,0.9951807906983845,-1.3923497675603471,-3.4588548672589923,-8.166258721352719,7.317284465494877,1.9399948120117188,2.8991184875893623,0.834000778198245,-4.8313806686002465,6.499382224996737,-1.9986899452009936,3.6666915015974837,4.1399993896484375,32.46264301554605,-35.62464466901501,2.8326907233992458,11,-0.5949974060058594,-1.8650016784667969,-3.6175003051757812,-4.56500244140625,-2.6699981689453125,3,-0.01828827729096283,-1.010154466396733,109.7699966430664,-1.8499971389879823,113.05999755859376,1.4269720712534504,113.66999816894531,-0.01828827729096283
10260,2020-11-20,110.88999938964844,111.76000213623048,110.06999969482422,110.73999786376952,4075300.0,-0.0009909964896537282,-1.268462905216177,0.15000152587892046,57.44865659035831,59.68022937728088,0.6166387607163415,-1.0943026317262081,-3.218347566853055,-7.8306792216015,7.420569782886499,1.6900024414062642,2.7666866997992656,0.569000244140625,-4.9913274008600865,6.1293278891413365,-2.2111635783597308,3.3491640666409808,4.132400054931637,30.410393056112788,-36.408785611586005,2.780163822500352,11,0.6200027465820312,-1.7550010681152344,-3.5074996948242188,-4.4550018310546875,-2.4499969482422017,4,-0.025250275653073806,1.7714332425067558,111.0,-1.010154466396733,109.7699966430664,-1.8499971389879823,113.05999755859376,-0.025250275653073806
10261,2020-11-23,109.2699966430664,111.5199966430664,108.86000061035156,111.43000030517578,4105500.0,-0.014609096902324037,1.2735044407058178,-14.399877930927886,49.35354276794783,58.57834395070351,2.4784661837118875,0.5765233643892458,-1.5158876574102749,-6.001648382214711,7.85601415173607,2.6599960327148438,2.450052126143504,-1.0645023345947209,-6.612623483182787,4.4836188139933455,-3.838562908888747,1.7095582396993052,5.6371548553466795,7.117984039206579,-55.17176145359524,2.77406057429403,11,2.4700050354003906,-0.13499832153320312,-1.8874969482421875,-2.8349990844726562,0.2200012207031108,0,-0.009060107020991248,-1.268462905216177,110.88999938964844,1.7714332425067558,111.0,-1.010154466396733,109.7699966430664,-0.009060107020991248
10262,2020-11-24,107.61000061035156,109.58999633789062,107.25,109.30999755859376,7316300.0,-0.01519169107451579,1.070798252661855,0.7870342898317363,41.13924880161306,56.8782085427455,4.064201124542592,2.2768590662211494,0.18028459720477485,-4.151970614106361,8.26348320464202,2.339996337890625,1.8288210209602909,-2.6759983062744084,-8.305066011168023,2.9530693986192063,-5.490532158721209,0.13853554617239183,7.055264852539068,5.572765655909534,-52.75077873190213,2.814533852446807,11,3.325000762939453,1.5249977111816406,-0.16250228881835938,-1.1750030517578125,1.5,1,-0.0014868846873138386,1.2735044407058178,109.2699966430664,-1.268462905216177,110.88999938964844,1.7714332425067558,111.0,-0.0014868846873138386
10263,2020-11-25,106.41000366210938,108.4000015258789,105.62999725341795,107.0500030517578,6224100.0,-0.011151351560597877,-1.518171729782197,0.3764709050273197,33.30208097747824,54.04443008399554,4.789652890387245,3.663919940154358,1.4316291012728897,-2.759200887784857,8.612353161983966,2.7700042724609517,1.8608895013907158,-3.875495529174799,-9.50600990714048,1.7550188487908827,-6.69075271815764,-1.0602383401919582,7.810345873007819,12.724401099229517,-40.018095350776356,2.8152571889828395,11,3.714996337890625,2.724994659423828,1.0374946594238281,0.024993896484375,4.049995422363281,2,0.01823131985007631,1.070798252661855,107.61000061035156,1.2735044407058178,109.2699966430664,-1.268462905216177,110.88999938964844,0.01823131985007631
10264,2020-11-27,107.62000274658205,107.75,105.87000274658205,106.66999816894531,1979000.0,0.011371102742509631,2.1074358279160155,-1.4843835681759128,34.2883705712772,51.43139135490033,3.241757197131591,2.804033226403405,0.2571479223765465,-3.7693501429155987,8.719595754735119,1.8799972534179545,1.5703001495477622,-2.7964965820312386,-8.016154498596478,2.423161334534001,-5.406325540313858,-0.1866676237486189,5.913118605999216,32.463359021845505,-14.677528199901943,2.6098289582826184,11,2.5049972534179545,1.5149955749511577,-0.5625038146972798,-1.1850051879882955,2.6100006103515483,4,0.0015796149842663976,-1.518171729782197,106.41000366210938,1.070798252661855,107.61000061035156,1.2735044407058178,109.2699966430664,0.0015796149842663976
10265,2020-11-30,108.22000122070312,108.5500030517578,107.08999633789062,107.7699966430664,5702300.0,0.005575157580453904,1.6306232000605265,0.47368674660091326,46.600820126343784,49.86105394624373,2.184881493926909,2.581320123383165,-0.30607579504345495,-4.181385044532973,8.279314388815473,1.4600067138671733,1.2376677295158771,-2.3519981384277315,-7.066924196666719,2.3629279198112556,-4.709461167547232,0.005464890691769142,4.6808702039450765,43.97290722707115,-4.417958305511689,2.357463029119494,11,1.904998779296875,0.9149971008300781,-1.1625022888183594,-1.785003662109375,3.0800018310546733,0,0.0010164536047936323,2.1074358279160155,107.62000274658205,-1.518171729782197,106.41000366210938,1.070798252661855,107.61000061035156,0.0010164536047936323
10266,2020-12-01,108.48999786376952,109.5999984741211,108.06999969482422,109.23999786376952,4265200.0,0.0024948867124456875,1.0816292636342473,-1.6666497126290627,42.777089211155904,47.39384768021041,1.232433083534545,2.520074932689184,-0.5060654547489065,-4.249880594635684,8.842974743518264,1.529998779296875,0.8726596323162141,-2.1325012207031335,-6.728112244587621,2.4631098031813536,-4.430306732645377,0.16530429123911006,3.829203627180263,72.04029549001044,23.064096043749558,2.297805511942242,12,1.1800003051757955,0.6450004577636861,-1.5649986267089702,-1.729999542236314,3.1200027465820455,1,-0.000460829784751815,1.6306232000605265,108.22000122070312,2.1074358279160155,107.62000274658205,-1.518171729782197,106.41000366210938,-0.000460829784751815
10267,2020-12-02,108.1500015258789,108.62999725341795,107.36000061035156,108.30999755859376,3444700.0,-0.003133895700851097,2.1750097752177546,0.21332804361981061,34.54670070550945,44.57402731403328,0.8970348157223924,2.897582303479325,-0.061496115806704665,-3.7091128313505237,9.2107553655243,1.269996643066392,0.45209613028657714,-2.4019977569580107,-7.108168923632334,2.304173409716313,-4.755083340295172,-0.048912173620848876,3.6340636260683254,63.476158629861224,16.71471126726353,2.3530855833371613,12,0.5449981689453125,0.9849967956542969,-1.2250022888183594,-1.2600021362304688,2.6899948120117188,2,0.012390164761763467,1.0816292636342473,108.48999786376952,1.6306232000605265,108.22000122070312,2.1074358279160155,107.62000274658205,0.012390164761763467
10268,2020-12-03,107.52999877929688,108.63999938964844,107.08000183105469,108.1500015258789,3846300.0,-0.005732803863471747,-1.0526328998288401,3.8751132516328637,34.73757088015199,41.577120070203975,1.3028918815654862,3.375619853804551,0.7247637013276176,-2.917528894825182,8.700569730556598,1.55999755859375,-0.20398950441328623,-2.822000503540039,-7.690356489226318,2.0463554821462395,-5.2561784963831855,-0.38782251069689266,3.7617409407680213,44.503966062450445,-0.030389230491095987,2.434177992843142,12,1.1650009155273438,1.6049995422363281,-0.6049995422363281,-0.6399993896484375,1.30999755859375,3,0.01469359108147672,2.1750097752177546,108.1500015258789,1.0816292636342473,108.48999786376952,1.6306232000605265,108.22000122070312,0.01469359108147672
10269,2020-12-04,107.9000015258789,108.2699966430664,106.93000030517578,107.08000183105469,4686800.0,0.003440925795427985,-1.392844735390086,-1.3225742939764966,33.450711414328836,38.9106817173118,0.49943087034642986,2.7006703608865053,0.5870961546163045,-3.1425542899472987,8.029816955985861,1.339996337890625,-0.9608109492964445,-2.1704978942871094,-6.914624373983628,2.573628585409409,-4.542561134135369,0.2015653455611499,2.938798796854229,36.329658648653286,-2.1933176227109854,2.372063239848258,12,0.6749954223632812,1.2349967956542969,-0.9750022888183594,-0.9250030517578125,4.25,4,0.023725648956360423,-1.0526328998288401,107.52999877929688,2.1750097752177546,108.1500015258789,1.0816292636342473,108.48999786376952,0.023725648956360423
10270,2020-12-07,107.18000030517578,108.3000030517578,106.63999938964844,107.72000122070312,6928000.0,-0.006672856445979147,-1.0493837626037679,-0.6585379469477759,26.5704022426566,36.379221658946115,0.7127817277564361,3.0045007491514184,1.4542944455925522,-2.2750214627368877,7.281304187482281,1.6600036621093608,-1.417428033568413,-2.528499221801752,-6.9704751590267335,1.9134767154232293,-4.749487190414243,-0.3075112531892614,3.242095772012135,18.243279815863474,-12.16810885460572,2.220987968612489,12,0.43499755859375,1.9549980163574219,-0.3000011444091797,-0.2050018310546875,2.8600006103515625,0,0.028456830034273795,-1.392844735390086,107.9000015258789,-1.0526328998288401,107.52999877929688,2.1750097752177546,108.1500015258789,0.028456830034273795
10271,2020-12-08,106.8000030517578,107.23999786376952,106.20999908447266,106.8000030517578,6643500.0,-0.003545411945661603,1.3409339182604452,-0.0,27.019101501232242,34.81031640334825,0.7884817424418173,3.3523920227109016,1.94819233374308,-1.7937108477895976,7.767264660974791,1.0299987792968608,-2.0833018325338344,-2.7789966583252124,-7.407181909930287,1.8491885932798624,-5.093089284127757,-0.4649040325226679,3.2387251195285245,24.279995604464023,-3.1373949631695552,2.314092625802539,12,0.814994812011733,3.584995269775405,-0.527503967285142,0.17499542236329546,4.5,1,0.04213483025669196,-1.0493837626037679,107.18000030517578,-1.392844735390086,107.9000015258789,-1.0526328998288401,107.52999877929688,0.04213483025669196
10272,2020-12-09,106.31999969482422,107.69000244140624,105.5199966430664,107.0999984741211,5742400.0,-0.004494413326008639,1.2142840460564905,-100.0,34.042563702988474,34.89259226173827,1.1915602798984821,3.6667657688658437,2.5146885879885446,-1.2114423861283683,8.360246338846878,2.1700057983398295,-2.6465361535915264,-3.0345001220703125,-7.84333388572405,1.774333641583425,-5.438917003897174,-0.6300832402434509,3.366030003032634,25.641100881536637,-4.977970577869801,2.404416881826868,12,1.2399978637695312,4.009998321533203,0.6499996185302734,0.654998779296875,6.25,2,0.04975546398336639,1.3409339182604452,106.8000030517578,-1.0493837626037679,107.18000030517578,-1.392844735390086,107.9000015258789,0.04975546398336639
10273,2020-12-10,106.5199966430664,107.08999633789062,106.04000091552734,106.76000213623048,4828500.0,0.0018810849211461367,1.3333389847750161,0.30769983176182425,27.09607663101852,34.093448490598426,1.1273606649910022,3.1452351696386955,2.2879458021218966,-1.2927622889869355,9.37421171257057,1.0499954223632812,-2.8898911698076972,-2.528002929687503,-7.232724388549755,2.1767185291747495,-4.880363659118629,-0.17564220025637667,2.7494297493114033,35.97114009786478,5.354546380080841,2.3523607294311235,12,1.0400009155273438,3.8100013732910156,0.6375026702880859,0.75,6.370002746582031,3,0.0405557625888775,1.2142840460564905,106.31999969482422,1.3409339182604452,106.8000030517578,-1.0493837626037679,107.18000030517578,0.0405557625888775
10274,2020-12-11,107.0199966430664,107.3499984741211,105.31999969482422,106.0999984741211,4719000.0,0.004693954334935135,1.569615730054951,-3.833237968084203,30.973420124966097,32.357070712667564,0.5959720895361045,2.3789231583212285,1.7725838506635654,-1.701907232635989,10.481473858763856,2.029998779296875,-2.783082877797966,-1.7815029144287138,-6.360962339917222,2.7979565110597946,-4.071232627172975,0.5082267983155475,1.8744867743802587,57.04681319525366,25.313408838971085,2.2897297127442564,12,0.44000244140625,3.210002899169922,1.660003662109375,0.2650032043457031,5.9300003051757955,4,0.017006164753436526,1.3333389847750161,106.5199966430664,1.2142840460564905,106.31999969482422,1.3409339182604452,106.8000030517578,0.017006164753436526
10275,2020-12-14,106.79000091552734,109.16999816894531,106.7699966430664,107.5,6250000.0,-0.0021490911488826203,-5.399938965464625,-0.7717396712719553,35.876990988955555,31.59039313242308,0.672512204573323,2.2675913555259655,2.0532174576103444,-1.3915307440449425,11.393274923414392,2.4000015258789062,-2.3818968750173752,-1.720998764038086,-6.014055831505857,2.572058303429685,-3.8675272977719715,0.4255297696957996,-1.470001220703125,38.181865021094794,3.1970194054513854,2.1465285337338837,12,0.4549980163574219,3.4399986267089844,2.194995880126953,0.7999954223632812,6.049995422363281,0,0.05019197082497828,1.569615730054951,107.0199966430664,1.3333389847750161,106.5199966430664,1.2142840460564905,106.31999969482422,0.05019197082497828
10276,2020-12-15,107.4499969482422,108.41000366210938,106.4000015258789,106.94000244140624,5256600.0,0.006180316762399274,-1.5283103971132992,-0.7183030485380957,48.97169665149293,33.19317045975458,-0.1682113016441633,1.1781185828966017,1.3861625204865078,-1.9366335176470244,12.206435083483575,2.0100021362304688,-2.0582376216898126,-0.7500026702880689,-4.307652716677083,2.8076473761009453,-2.528827693482569,1.028822352906431,-2.129997253417983,55.32462591181246,15.932821784425101,1.7788250231945049,12,-0.20499801635743609,2.5200042724609233,1.6850013732910014,0.29000091552732954,7.270004272460923,1,0.024104272134439775,-5.399938965464625,106.79000091552734,1.569615730054951,107.0199966430664,1.3333389847750161,106.5199966430664,0.024104272134439775
10277,2020-12-16,107.33999633789062,108.20999908447266,106.61000061035156,107.4499969482422,4458700.0,-0.0010237376777643137,-1.0382249176312797,-0.21568979445293748,56.9506312224161,35.6612882755617,-0.20695683525427455,0.8828850492242282,1.5621499894416786,-1.7278187265965528,12.799213386086898,1.5999984741210938,-2.1285178791914774,-0.5740032196044922,-3.3118185517631247,2.1638121125541403,-1.9429108856838013,0.794904446474817,-1.9429966735839912,52.467466068997496,9.301618060052135,1.3689076660793145,12,-0.09499740600585938,2.6300048828125,1.7950019836425781,0.40000152587890625,7.390007019042969,2,0.0368921823082764,-1.5283103971132992,107.4499969482422,-5.399938965464625,106.79000091552734,1.569615730054951,107.0199966430664,0.0368921823082764
10278,2020-12-17,108.77999877929688,108.94000244140624,107.61000061035156,107.83000183105469,3924300.0,0.013415339021191519,1.0944840263844244,-8.636287973365508,58.381485683289206,38.431374305446184,-1.6215201735855231,-0.6694093471488429,0.15819343332904623,-3.0575545767986796,13.406242406666829,1.6000061035156108,-2.1193966954972865,0.9154991149902401,-1.7147092197144502,3.5457074496949303,-0.3996050523621051,2.230603282342585,-3.3075391448974614,89.87014170862835,43.4771184124183,1.3151041673523416,12,-1.5349998474121094,1.19000244140625,0.3549995422363281,-1.0400009155273438,5.510002136230469,3,0.034840972219689625,-1.0382249176312797,107.33999633789062,-1.5283103971132992,107.4499969482422,-5.399938965464625,106.79000091552734,0.034840972219689625
10279,2020-12-18,108.97000122070312,109.61000061035156,107.48999786376952,108.8499984741211,10669800.0,0.001746667066909513,2.028572051378487,0.1263190863971474,55.76037352422071,41.6747044478422,-1.836957199837883,-1.0743757487869061,-0.0186025250060311,-3.1775386761161997,13.784130042914605,2.1200027465820455,-1.9448837537134835,1.2070014953613253,-1.0429204697241659,3.4569234604468164,0.08204051281857971,2.331962477904071,-3.4235908156127977,80.06231862357127,31.98496891018427,1.1249609825427431,12,-1.5050010681152344,1.0,0.16499710083007812,-1.2300033569335938,11.419998168945312,4,0.035973186427757486,1.0944840263844244,108.77999877929688,-1.0382249176312797,107.33999633789062,-1.5283103971132992,107.4499969482422,0.035973186427757486
10280,2020-12-21,108.08999633789062,108.18000030517578,105.37000274658205,107.55999755859376,4544000.0,-0.008075661860645234,6.915411231222156,4.416555407209494,47.19100160410112,43.916026681494294,-0.9099897304581503,-0.437317066736,0.8288712842297912,-2.2161143535146266,14.67365881728555,3.5999984741210795,-1.7433739572680906,0.46699676513671307,-1.2486897515721864,2.1826832818456126,-0.3908464932177367,1.3248400234911628,1.5200042724609375,64.1508245688219,18.315433928681657,0.8578432583544466,12,-0.6249961853027344,1.8800048828125,1.7900028228759766,-0.34999847412109375,15.5,0,0.04496253839401709,2.028572051378487,108.97000122070312,1.0944840263844244,108.77999877929688,-1.0382249176312797,107.33999633789062,0.04496253839401709
10281,2020-12-22,108.27999877929688,109.04000091552734,106.95999908447266,107.83000183105469,3426400.0,0.0017578170769134704,1.1116756773503942,0.8490528012898253,50.93254726223301,45.792691521410354,-0.9699809193678277,-0.7434052726881504,0.5627417552204861,-2.308555161353155,15.090328909036476,2.0800018310546875,-1.5404601021499786,0.7064990997314453,-0.8597266607948058,2.2727248602576964,-0.07661378053167311,1.4896119799945637,1.3300018310546875,68.6320164823794,23.99418083033231,0.7831128802631241,12,-0.8149986267089844,1.69000244140625,1.6200008392333984,-0.5400009155273438,14.260002136230469,1,0.042113018193583596,6.915411231222156,108.08999633789062,2.028572051378487,108.97000122070312,1.0944840263844244,108.77999877929688,0.042113018193583596
10282,2020-12-23,107.4499969482422,109.68000030517578,107.43000030517578,108.87000274658205,3149500.0,-0.007665329150459588,-2.0821937135839286,-3.155589840968431,49.44288480052034,48.275670206910554,0.04153557247526862,0.07799364544355569,1.3917998676278245,-1.385466352481643,14.95616547163834,2.25,-1.1820720784555476,-0.11550254821776207,-1.6825776264949326,1.4515725300594085,-0.8990400873563544,0.6680349909208303,-2.0799942016601562,48.259753593429316,3.456066154214774,0.7835375391385888,12,0.05000305175779829,2.5200042724609233,2.4500026702880717,0.29000091552732954,12.790000915527315,2,0.06765941813812071,1.1116756773503942,108.27999877929688,6.915411231222156,108.08999633789062,2.028572051378487,108.97000122070312,0.06765941813812071
10283,2020-12-24,108.3499984741211,108.9499969482422,107.37999725341795,107.44000244140624,1451500.0,0.008376003270734511,-2.0485241287359437,-0.6408396597948769,52.91826560561112,50.71398637142667,-0.6387529927716855,-0.705381604702012,0.5212808616560096,-2.1742270366506204,14.388289907283353,1.5699996948242472,-0.7687130749174997,0.6874992370605497,-0.8173546260151454,2.192353100136245,-0.06492769447730495,1.4399261685984044,-2.8937957763671704,69.14147135877636,22.304786919375346,0.752426931537848,12,-0.8249969482421875,1.1650009155273438,1.5500011444091797,-0.6100006103515625,11.870002746582031,3,0.058883294625392546,-2.0821937135839286,107.4499969482422,1.1116756773503942,108.27999877929688,6.915411231222156,108.08999633789062,0.058883294625392546
10284,2020-12-28,107.79000091552734,109.0999984741211,107.26000213623048,108.95999908447266,2034200.0,-0.005168413165483332,1.5379313247813584,-1.2857178788513737,54.039737508513596,52.73206931804423,0.046886794724741776,-0.13912838842831832,1.118723901203694,-1.5404030398934765,13.762669266398378,1.8399963378906108,-0.48525794291563784,0.11900177001953693,-1.3867615591298375,1.6247650991689113,-0.6338798945551503,0.8718834345942241,-2.2493222656249827,56.14848120087785,5.4596719683457025,0.7528816645746902,12,-0.2649993896484375,0.75,2.1099987030029297,-0.0500030517578125,11.949996948242173,0,0.0603024394173064,-2.0485241287359437,108.3499984741211,-2.0821937135839286,107.4499969482422,1.1116756773503942,108.27999877929688,0.0603024394173064
10285,2020-12-29,108.33000183105469,108.94000244140624,108.13999938964844,108.5,2834400.0,0.005009749614442782,-1.9090858648910567,0.14529780768679004,59.92216243174627,53.94878773807239,-0.28127078128956384,-0.7066985985132987,0.5474563037567748,-1.9964607594395432,13.420264682013238,1.150001525878892,-0.11783899486913185,0.6535026550292997,-0.8614794689213596,2.168484778979959,-0.10398840694602995,1.4109937170046294,-2.706536748046858,50.36772543167768,-3.510363323750333,0.7574910619753286,12,-0.8050003051757812,0.20999908447265625,1.4399986267089844,-0.5900039672851562,15.699996948242188,1,0.11132647793546457,1.5379313247813584,107.79000091552734,-2.0485241287359437,108.3499984741211,-2.0821937135839286,107.4499969482422,0.11132647793546457
10286,2020-12-30,108.44000244140624,109.12000274658205,107.83999633789062,108.69000244140624,2415800.0,0.0010154214759738878,1.3063165853322327,1.4706040750381473,64.44142779779821,54.7810984686704,-0.263813605830606,-0.8649850172143516,0.4593702997868405,-2.0127234539869647,13.517074562851105,1.2800064086914205,0.19904487878888233,0.7660030364990149,-0.7434823142536828,2.2754883872517127,0.01126036112266604,1.5207457118753638,-2.735406653955053,48.76038008285062,-8.330543545614148,0.7547426753763462,12,-0.9150009155273295,-0.02000427246092329,1.8824977874756001,-0.7000045776367045,16.059997558593764,2,0.1397085351844254,-1.9090858648910567,108.33000183105469,1.5379313247813584,107.79000091552734,-2.0485241287359437,108.3499984741211,0.1397085351844254
10287,2020-12-31,109.48999786376952,109.63999938964844,107.8499984741211,108.16999816894531,2982200.0,0.00968273145263554,1.2098739268238696,-5.279998779296818,68.1318701792301,55.864474523774945,-1.0915466299111216,-1.9072286118809814,-0.5663737708525929,-2.942922696591168,13.295996494429529,1.7900009155273438,0.4942769933767579,1.7489986419677592,0.04423216690943832,3.45376511702608,0.8966154044385917,2.601381879496927,-3.70589398596384,93.69740760568102,32.533154653103125,0.8523832375291617,12,-1.9649963378906108,-1.989997863769517,0.947502136230483,-1.7499999999999858,15.66000366210939,3,0.11918899722689735,1.3063165853322327,108.44000244140624,-1.9090858648910567,108.33000183105469,1.5379313247813584,107.79000091552734,0.11918899722689735
10288,2021-01-04,109.11000061035156,110.25,107.26000213623048,109.52999877929688,6192000.0,-0.0034706115702984874,2.215050411412899,-0.3181805045805311,62.949219617849614,56.663235200844824,-0.7373567847886733,-1.4786010407972157,-0.08770259854907181,-2.428474875078848,12.858272003751194,2.989997863769517,0.6052337074992806,1.290001296997076,-0.5169682401941031,3.096970834188255,0.3865165284014864,2.1934860655926656,-3.2479788039984783,61.87290287186927,0.18006276976378643,0.9034847685955896,1,-1.2999992370605469,-1.3250007629394531,0.9249992370605469,-1.3700027465820312,16.18000030517578,0,0.10200712300575332,1.2098739268238696,109.48999786376952,1.3063165853322327,108.44000244140624,-1.9090858648910567,108.33000183105469,0.10200712300575332
10289,2021-01-05,110.45999908447266,110.91000366210938,108.3000030517578,108.8499984741211,4322800.0,0.01237282069992962,1.0796736698764824,-3.8333514986376023,69.96734055482874,59.19393952870345,-2.071625716877236,-2.768942437670262,-1.4357503293979903,-3.6601954669297783,12.474114485531791,2.6100006103515767,0.7035476676539361,2.5119998931884737,0.35281247892478973,4.671187307452158,1.4324061860566246,3.591593600320323,-4.4224581503737,87.67111261608689,22.054008701992586,1.079593707131845,1,-1.5249977111816406,-2.3449974060058594,-0.8299999237060547,-2.720001220703125,16.37999725341797,1,0.0883577966424447,2.215050411412899,109.11000061035156,1.2098739268238696,109.48999786376952,1.3063165853322327,108.44000244140624,0.0883577966424447
10290,2021-01-06,110.2300033569336,111.02999877929688,108.58999633789062,108.9499969482422,5539600.0,-0.002082163040424967,-1.4399931335711151,0.7950347350563349,65.86761261845808,60.853391234950685,-1.683147562309145,-2.4229586461250676,-1.1519540435715783,-3.3192436588317804,11.995951973089875,2.44000244140625,0.68303355697401,2.1295040130615206,-0.2234347393247873,4.4824427654478285,0.9530346368683666,3.3059733892546745,-3.9001146591540135,78.77994337648559,11.37094824988894,1.1764693761931506,1,-1.0850028991699219,-2.055004119873047,-0.6000041961669922,-2.4900054931640625,17.99999237060547,2,0.08627410158050886,1.0796736698764824,110.45999908447266,2.215050411412899,109.11000061035156,1.2098739268238696,109.48999786376952,0.08627410158050886
10291,2021-01-07,111.3000030517578,111.62000274658205,109.25,110.27999877929688,5568800.0,0.009706973258083451,1.8554186965713442,0.7968743480774596,70.37040234847184,63.178670962500846,-2.5476182623721826,-3.3081548038205426,-2.1936182942194336,-4.253215284198859,11.45927665238116,2.3700027465820455,0.702475891051364,2.974503707885731,0.3057544624917483,5.643252953279713,1.6401290851887467,4.308878330582715,-4.594105547456834,92.66055848559974,22.39651845793621,1.3343746226969908,1,-1.860000610351534,-2.8300018310546733,-1.6700038909911967,-3.560005187988267,16.72000122070314,3,0.11437552002239615,-1.4399931335711151,110.2300033569336,1.0796736698764824,110.45999908447266,2.215050411412899,109.11000061035156,0.11437552002239615
10292,2021-01-08,111.61000061035156,112.5500030517578,110.33999633789062,111.66999816894531,4242200.0,0.0027852430376809068,1.428569033166795,-0.05882088949391977,66.47266028840733,64.68471481614486,-2.4646467216132493,-3.374532566769446,-2.4575541266128766,-4.435497535398923,10.829305918199845,2.2100067138671733,0.8779455276636554,3.020001220703122,0.147361822478004,5.89264061892824,1.583681521590563,4.456320919815681,-4.412692581822483,82.23058074248868,13.849807371062852,1.4363196991125595,1,-1.7049980163574219,-2.674999237060547,-2.2075023651123047,-3.8700027465820312,15.629997253417955,4,0.11549143731886091,1.8554186965713442,111.3000030517578,-1.4399931335711151,110.2300033569336,1.0796736698764824,110.45999908447266,0.11549143731886091
10293,2021-01-11,110.83999633789062,111.9800033569336,110.2300033569336,111.20999908447266,3177400.0,-0.006899061627543057,-1.2012734941435583,6.1669633774160735,60.19626766949829,65.36877372292095,-1.4575710846149263,-2.386655612685388,-1.579851924227384,-3.544950688979995,10.139250328284435,1.75,1.004125078266398,2.0339969635009822,-0.8329370787045178,4.900931005706482,0.6005299423982251,3.4674639846037394,-3.000364906574106,59.76454790900769,-6.843700821648156,1.4334670211027531,1,-0.9349937438964844,-1.9049949645996094,-1.924997329711914,-3.0999984741210938,14.57000732421875,0,0.1291050673113061,1.428569033166795,111.61000061035156,1.8554186965713442,111.3000030517578,-1.4399931335711151,110.2300033569336,0.1291050673113061
10294,2021-01-12,108.83999633789062,110.72000122070312,108.33999633789062,110.5199966430664,5777100.0,-0.01804402802308913,1.288455824906192,4.540507660267646,53.644317246594966,64.67123536901524,0.7901239621809992,-0.256463749989706,0.5526041179023764,-1.427150082267218,8.767736796762497,2.5,1.1733939890920766,-0.057003021240234375,-2.798015373752577,2.684009331272108,-1.4275091974964056,1.3135031550159368,3.7100067138671733,11.876465620662074,-52.76887644111717,1.3705061762561697,1,1.0650062561035156,0.09500503540039062,0.07500267028808594,-1.0999984741210938,14.200004577636719,1,0.151139334170576,-1.2012734941435583,110.83999633789062,1.428569033166795,111.61000061035156,1.8554186965713442,111.3000030517578,0.151139334170576
10295,2021-01-13,112.1500015258789,112.9000015258789,108.25,109.08999633789062,6047100.0,0.030411662066879064,1.0394720331142115,-1.8214313286497337,64.42954471105301,64.66991502604354,-2.1467873631790866,-3.3142450835818806,-2.587297712823613,-4.617273333399623,8.61763664137609,4.650001525878906,1.34138937658102,2.985002136230463,0.06885627559645968,5.9011479968644664,1.5269292059134614,4.443075066547465,-3.8100051879882812,83.87097303461118,18.91489589468648,1.4580729303169981,1,-2.0699996948242188,-3.0400009155273438,-3.295003890991211,-4.410003662109375,10.400001525878892,2,0.13098523951978702,1.288455824906192,108.83999633789062,-1.2012734941435583,110.83999633789062,1.428569033166795,111.61000061035156,0.13098523951978702
10296,2021-01-14,110.04000091552734,111.66000366210938,109.75,111.20999908447266,4391000.0,-0.018814093460932102,-1.182861328125,-0.3823516945454908,58.81553737911246,63.63476693714158,0.23919476102915382,-1.0543142501272484,-0.4046089354629032,-2.4107380444416435,8.320110340405511,2.4000015258789062,1.5112848365655793,0.7455013275146456,-2.0785511917924993,3.5695538468217904,-0.6665249321389268,2.157527587168218,-1.7900009155273438,38.49463071281492,-27.393080598752057,1.4120262596535724,1,0.04000091552734375,-0.9300003051757812,-1.6650028228759766,-2.3000030517578125,10.760002136230455,3,0.16530347746884644,1.0394720331142115,112.1500015258789,1.288455824906192,108.83999633789062,-1.2012734941435583,110.83999633789062,0.16530347746884644
10297,2021-01-15,111.3000030517578,111.62000274658205,109.38999938964844,110.0,4480100.0,0.01145040099733996,1.2989696397671668,-1.1111154583512535,59.80068264091697,63.28492949526019,-0.8236758507505044,-2.1106450976239586,-1.6428375861939486,-3.549771757669035,7.930000198219261,2.230003356933608,1.63426552705576,1.8075031280517493,-0.9947675125739579,4.6097737686774565,0.4063678077389028,3.2086384483645958,-3.0500030517577983,65.59144195509293,0.1105460940150067,1.4011353203128527,1,-0.7250022888183452,-2.190002441406236,-2.300004959106431,-3.560005187988267,11.079994201660156,4,0.15022462499778944,-1.182861328125,110.04000091552734,1.0394720331142115,112.1500015258789,1.288455824906192,108.83999633789062,0.15022462499778944
10298,2021-01-19,112.56999969482422,113.12999725341795,110.5199966430664,111.73999786376952,6820300.0,0.011410571502642686,1.6769278923275803,0.6384614481730756,65.16497603226811,62.75133343719789,-1.7335596932183108,-3.2487090246504806,-2.939363093624337,-4.707431463743205,8.140034376527705,2.6100006103515483,1.7645012166369156,2.8879997253417997,-0.2085370547332559,5.984536505416855,1.339731335304279,4.43626811537932,-4.226999664306646,88.5246337341376,20.96010187012702,1.548268390037527,1,-1.8800010681152344,-3.345001220703125,-3.625001907348633,-3.4350013732910156,9.010002136230469,1,0.13031889676392883,1.2989696397671668,111.3000030517578,-1.182861328125,110.04000091552734,1.0394720331142115,112.1500015258789,0.13031889676392883
10299,2021-01-20,112.88999938964844,113.52999877929688,112.0,112.6500015258789,2952100.0,0.002842672965192694,1.0131607346320064,0.28915341483591744,64.6718131553599,62.61846683018699,-1.8691786149369989,-3.43614765910948,-3.347196038313143,-4.9235893387603085,8.75870082142089,1.529998779296875,1.7899058320388122,3.0119995117187557,-0.3771958258982693,6.401194849335781,1.3174018429102432,4.706597180527268,-4.355519470214844,87.87879663612982,17.389681678447218,1.6945976688085123,1,-2.0,-3.4650001525878906,-3.9450016021728516,-3.7550010681152344,6.8899993896484375,2,0.11090445867793108,1.6769278923275803,112.56999969482422,1.2989696397671668,111.3000030517578,-1.182861328125,110.04000091552734,0.11090445867793108
10300,2021-01-21,112.9499969482422,113.54000091552734,110.26000213623048,112.25,5028100.0,0.0005314692082394323,2.4893513408220094,2.916679912261241,64.5577706589753,61.97261886468738,-1.6793739092374125,-3.281628464990362,-3.52483233134204,-5.007675852294071,8.176533933977211,3.279998779296861,1.917859795760961,2.8289970397949418,-0.7138472819234636,6.371841361513347,1.057574878935739,4.6004192006541444,-4.11578589721681,85.78304216020285,12.027151322341894,1.7714221608592033,1,-2.05499649047853,-3.494995117187514,-4.1049976348877095,-3.8149986267089986,9.260002136230455,3,0.08933160017621566,1.0131607346320064,112.88999938964844,1.6769278923275803,112.56999969482422,1.2989696397671668,111.3000030517578,0.08933160017621566
10301,2021-01-22,112.83999633789062,113.51000213623048,111.73999786376952,113.0,4163900.0,-0.0009738876788282225,1.9999870689097556,-0.22857765667574467,61.51202586968574,61.4214372626072,-1.4840122723040707,-2.9644785234712003,-3.374017424220071,-4.91466482653243,7.994462594985468,1.770004272460966,1.858600902537333,2.4909965515136747,-1.1388438250478288,6.120836928075178,0.676076363232923,4.3059167397944265,-3.629322097705071,83.13242601788036,11.407467399241924,1.8149201882807549,1,-1.9449958801269531,-3.3849945068359375,-4.102497100830078,-3.704998016357422,9.69000244140625,4,0.0860511080201678,2.4893513408220094,112.9499969482422,1.0131607346320064,112.88999938964844,1.6769278923275803,112.56999969482422,0.0860511080201678
10302,2021-01-25,114.72000122070312,115.4000015258789,113.01000213623048,113.05999755859376,4689300.0,0.01666080240895229,-1.7159168740192574,-10.37478542818988,67.47663409240641,62.23036686515254,-3.214510511362178,-4.502766153076891,-5.236298475816113,-6.7798230074332935,8.41140072731483,2.5600051879882812,1.9294367203853113,4.007501220703119,0.15103546798302148,7.863966973423217,2.0792683443430633,5.935734097063175,-5.162980846490228,86.77042050733992,13.229210597680563,1.92823287636005,1,-2.895000457763672,-4.334999084472656,-6.11250114440918,-5.585002899169922,4.459999084472656,0,0.05299862069699346,1.9999870689097556,112.83999633789062,2.4893513408220094,112.9499969482422,1.0131607346320064,112.88999938964844,0.05299862069699346
10303,2021-01-26,114.7300033569336,115.12000274658205,113.79000091552734,114.25,4142400.0,8.718737904489515e-05,1.1111104383261128,0.28915801084658765,64.51394399580926,63.43810317062079,-2.921961789807497,-4.2270080079051695,-5.287413030847432,-6.728145508135071,8.829221131411648,1.3300018310547017,1.8600739350417825,3.698503112792963,-0.3839949648678669,7.781001190453793,1.657254073962548,5.739752151623378,-4.588684867554093,86.96501462053402,14.582785773139321,2.0412490388304136,1,-2.9050025939941406,-4.345001220703125,-6.122503280639648,-5.595005035400391,1.2799987792968892,1,0.06667823300488074,-1.7159168740192574,114.72000122070312,1.9999870689097556,112.83999633789062,2.4893513408220094,112.9499969482422,0.06667823300488074
10304,2021-01-27,114.29000091552734,117.77999877929688,113.5,115.1999969482422,9104900.0,-0.0038351122507803703,-2.4377529728620058,-1.8958118095843894,63.60587769662035,63.34658461346161,-1.8188474431574377,-3.4520627751773247,-4.871916831726082,-6.274540890151897,9.697637871637093,4.279998779296875,1.8332234078068836,2.9335006713867244,-1.0970475180501893,6.964048860823638,0.9182265766682747,4.948774766105174,-3.6228141224979,53.59043322196973,-17.23968809208793,2.015274094718454,1,-0.7050018310546875,-2.7150001525878906,-5.682500839233398,-5.155002593994141,2.9599990844726562,2,0.06378511555805688,1.1111104383261128,114.7300033569336,-1.7159168740192574,114.72000122070312,1.9999870689097556,112.83999633789062,0.06378511555805688
10305,2021-01-28,120.38999938964844,124.06999969482422,117.1500015258789,117.91000366210938,11296300.0,0.05337298473406826,-2.4599990844726562,-2.725281911548899,72.7819317691618,64.89840621235598,-7.405891319765232,-9.067106223394077,-10.94699899644543,-12.262896292191073,11.155872962573689,9.779998779296875,2.0928168442332122,8.430499267578128,2.956397544164389,13.904600990991867,5.6934484058712655,11.16755012928499,-8.869275158266902,70.1540976587106,1.999234938831691,2.737050861706866,1,-3.6599998474121094,-5.6699981689453125,-11.67249870300293,-11.255001068115234,-4.760002136230483,3,-0.0050668711142465295,-2.4377529728620058,114.29000091552734,1.1111104383261128,114.7300033569336,-1.7159168740192574,114.72000122070312,-0.0050668711142465295
10306,2021-01-29,123.58999633789062,124.72000122070312,119.70999908447266,120.25,10995100.0,0.02658025554004051,-1.2669702315401372,1.3467750370703075,76.22589677073678,66.72343000455818,-9.478450839403564,-11.672356444526514,-14.11887623657968,-15.309634003903312,12.586442599559614,5.010002136230469,2.70705870677709,10.872996520996097,3.564127164692792,18.1818658772994,7.218561842844451,14.527431199147742,-10.31237354162711,90.35008564338082,22.985294880810457,3.654434678151649,1,-6.099994659423828,-7.749996185302734,-14.872495651245117,-14.454998016357422,-6.889999389648423,4,-0.011165930045382466,-2.4599990844726562,120.38999938964844,-2.4377529728620058,114.29000091552734,1.1111104383261128,114.7300033569336,-0.011165930045382466
10307,2021-02-01,122.54000091552734,124.81999969482422,122.5,123.23999786376952,8337100.0,-0.008495796209044504,-4.948726475996714,-0.20958015441545558,75.3027750599346,67.84985211874334,-7.449817916903598,-10.113061053752489,-13.032717225640326,-14.089852345868579,14.400444111755972,2.3199996948242188,2.914065654675909,9.170500946044925,0.8189408205493862,17.522061071540463,4.994720883297163,13.346281008792687,-7.4315975713534925,79.85866748442277,11.056101555724666,4.175780062747766,2,-5.0,-6.5,-13.822500228881836,-13.40500259399414,-6.660003662109389,0,-8.162343851592091e-05,-1.2669702315401372,123.58999633789062,-2.4599990844726562,120.38999938964844,-2.4377529728620058,114.29000091552734,-8.162343851592091e-05
10308,2021-02-02,120.23999786376952,123.72000122070312,120.2300033569336,123.4000015258789,7277000.0,-0.01876940619041878,-1.1949722654075738,4.514310626703109,74.33816973411462,68.92389173860498,-4.411304893531508,-7.311329023282639,-10.616468416930246,-11.679136211779863,16.21757155986482,3.4899978637695312,3.3541887622632487,6.313998031616194,-2.3209640485529377,14.948960111785325,1.996516991531621,10.631479071700767,-3.383507176478602,59.540618776263834,-15.782658174676364,4.317481040084568,2,-2.6999969482421733,-4.199996948242173,-11.504997253417955,-11.104999542236314,-2.720001220703111,1,-0.008815681781653928,-4.948726475996714,122.54000091552734,-1.2669702315401372,123.58999633789062,-2.4599990844726562,120.38999938964844,-0.008815681781653928
10309,2021-02-03,120.22000122070312,120.88999938964844,118.9000015258789,119.73999786376952,4991900.0,-0.00016630608301448913,1.1868112059894949,-0.1518996204622094,70.04471136590433,69.53355181715264,-3.6232234430904953,-6.875138798439764,-10.517714395134874,-11.518518284602862,17.547330899257428,1.9899978637695312,3.7357433449165,5.806001281738276,-3.10301979165736,14.715022355133911,1.3514907450404507,10.2605118184361,-1.9300789120562172,40.02608119587555,-32.80254327388502,4.45451053669782,2,-1.94000244140625,-4.180000305175781,-11.700000762939453,-11.085002899169922,-3.5100021362304688,2,-0.03501912362106707,-1.1949722654075738,120.23999786376952,-4.948726475996714,122.54000091552734,-1.2669702315401372,123.58999633789062,-0.03501912362106707
10310,2021-02-04,119.73999786376952,120.87000274658205,118.79000091552734,119.83000183105469,4377900.0,-0.003992707969220577,-1.090456345631127,-0.18750695382661547,76.21620796822202,71.16734982810112,-2.3230641929591087,-5.951264638363995,-9.959361342880328,-10.91043417999056,18.865240812527475,2.0800018310547017,3.945544788735134,4.850498199462876,-4.133101419375379,13.834097818301132,0.3586983900437417,9.342298008882011,5.080001831054702,15.754513110414711,-58.880052345288085,4.49179980941913,2,-0.8249969482421733,-3.6999969482421733,-11.707496643066392,-10.604999542236314,-1.6399993896484233,3,-0.020795038484988426,1.1868112059894949,120.22000122070312,-1.1949722654075738,120.23999786376952,-4.948726475996714,122.54000091552734,-0.020795038484988426
10311,2021-02-05,124.02999877929688,124.31999969482422,120.04000091552734,120.43000030517578,5803400.0,0.03582763480928208,1.047846156373373,-39.99821988640549,79.563391661174,72.51032289129752,-5.429843356867664,-9.73793610991163,-14.06732145591917,-15.061915465697538,20.229619324895044,4.580001831054702,4.29824842466337,8.503999328613276,-1.18495959225217,18.19295824947872,3.6595198681805527,13.348478789045998,0.6694009399414114,86.8988213025897,10.660990878245727,4.84447946043272,2,-4.869998931884766,-7.989997863769531,-15.99749755859375,-14.895000457763672,-5.80999755859375,4,-0.06772556323914958,-1.090456345631127,119.73999786376952,1.1868112059894949,120.22000122070312,-1.1949722654075738,120.23999786376952,-0.06772556323914958
10312,2021-02-08,124.5,125.8000030517578,123.7699966430664,125.0,3456000.0,0.003789415668216334,-1.0714280153521432,-0.1388889477576988,78.77471870062554,74.0948534140549,-4.87982517105327,-9.689524089494512,-14.292552310760414,-15.403468496387418,21.29704144922056,2.030006408691392,4.723233872466977,8.32950057983399,-1.9589771689255997,18.61797832859358,3.185261705454195,13.473739454213785,-5.709999084472656,81.45502631106388,6.491674575737619,5.1442388743797975,2,-4.849998474121094,-7.969997406005859,-16.52750015258789,-15.365001678466797,-6.8799972534179545,0,-0.06265062692174939,1.047846156373373,124.02999877929688,-1.090456345631127,119.73999786376952,1.1868112059894949,120.22000122070312,-0.06265062692174939
10313,2021-02-09,125.1500015258789,125.27999877929688,123.61000061035156,124.83000183105469,3424500.0,0.005220895790192026,4.758671945909683,-0.6399993896484375,79.10731034202928,75.81723481910034,-4.35420127014774,-9.710341835857093,-14.646498354614806,-15.905886904855166,22.469001539244164,1.6699981689453125,5.317069764428837,8.264001846313477,-2.445355212075043,18.973358904701996,2.9093233171192168,13.618680375507736,-6.219800567626947,90.72751315553204,16.67918993073951,5.3546785291942625,2,-3.674999237060547,-8.619998931884766,-17.637500762939453,-16.015003204345703,-7.040000915527344,1,-0.07407114789802116,-1.0714280153521432,124.5,1.047846156373373,124.02999877929688,-1.090456345631127,119.73999786376952,-0.07407114789802116
10314,2021-02-10,125.29000091552734,126.1999969482422,124.76000213623048,125.79000091552734,4195400.0,0.0011186527202677876,1.1818234362536666,-1.5625014901175405,79.18637623007696,76.52883975920201,-3.095258569064086,-9.017069337515338,-14.521719289411308,-15.911319364489614,24.904968712504,1.4399948120117188,5.7055983740995515,7.581501007080078,-3.0524861675046964,18.21548818166484,2.264507419787691,12.898494594372465,-6.222403915405266,87.71934521020984,14.529331688406003,5.316993587292383,2,-2.795001983642578,-8.06500244140625,-17.49250030517578,-16.15500259399414,-5.040000915527344,2,-0.062016156242983844,4.758671945909683,125.1500015258789,-1.0714280153521432,124.5,1.047846156373373,124.02999877929688,-0.062016156242983844
10315,2021-02-11,126.83999633789062,126.87000274658205,125.1999969482422,125.69000244140624,3697400.0,0.012371261960548052,1.7603248464671037,-2.2999877929687784,81.00088322567257,77.05939380975043,-4.061181215825172,-9.918632652818957,-15.80280872000391,-17.319561940038312,26.47181404215614,1.6700057983398438,6.285499941745343,8.396996688842776,-2.6420299724066183,19.43602335009217,2.877483358218072,13.91651001946748,-7.487103339843742,99.56066763327959,26.487005751515312,5.519513330624698,2,-4.0099945068359375,-9.27999496459961,-18.31499481201172,-17.704998016357422,-5.3699951171875,3,-0.07986437674148572,1.1818234362536666,125.29000091552734,4.758671945909683,125.1500015258789,-1.0714280153521432,124.5,-0.07986437674148572
10316,2021-02-12,128.22999572753906,128.53999328613278,126.25,126.41000366210938,3658700.0,0.010958683615423626,-1.14018125164885,1.5826101955788887,80.5794403497986,77.64568995306865,-5.278914094979669,-10.409722772450323,-16.910910074979768,-18.54375643752249,28.238059912067815,2.289993286132784,7.034108798670474,8.87749633789062,-2.2435281292473235,19.998520805028562,3.316984104321648,14.43800857145959,-8.426076144580065,93.71200772535431,21.446775151120164,5.56051223356897,2,-4.564998626708999,-9.83499908447267,-19.569995880126953,-19.09499740600586,-7.7399978637695455,4,-0.07899865547014462,1.7603248464671037,126.83999633789062,1.1818234362536666,125.29000091552734,4.758671945909683,125.1500015258789,-0.07899865547014462
10317,2021-02-16,128.02000427246094,128.5,126.8499984741211,128.49000549316406,5174000.0,-0.0016376157067361508,5.73483432984554,-0.2582435548103123,79.8115959341359,78.2538484197377,-4.704572748035346,-9.362927141999776,-16.40468780236128,-18.14913577275931,30.318957018237647,1.6500015258789062,7.074638563300908,7.831504821777344,-3.2544906231598816,18.91750026671457,2.288507099308731,13.374502544245956,-7.517198793248042,89.4525398338559,18.259930023229543,5.542997722468611,2,-4.355007171630874,-9.625007629394545,-19.06500244140625,-18.885005950927734,-10.000007629394531,1,-0.0765505602616664,-1.14018125164885,128.22999572753906,1.7603248464671037,126.83999633789062,1.1818234362536666,125.29000091552734,-0.0765505602616664
10318,2021-02-17,127.23999786376952,128.0,126.38999938964844,127.37000274658205,3161800.0,-0.0060928478570533295,1.3165486579944015,0.27660541523283755,78.61246771075571,79.2058213469434,-3.1594436690253787,-7.828923038212409,-15.311419081379796,-17.154109468412642,31.723031917340432,1.6300048828125,6.690011192070713,6.317998504638652,-4.5853404364036265,17.22133744568093,0.8663290341175127,11.769667975159791,-6.094217360003029,65.60850618931033,-7.488010246484407,5.451669470521136,2,-3.575000762939453,-8.845001220703125,-17.81999588012694,-18.104999542236314,-8.189994812011719,2,-0.07560511850595275,5.73483432984554,128.02000427246094,-1.14018125164885,128.22999572753906,1.7603248464671037,126.83999633789062,-0.07560511850595275
10319,2021-02-18,125.41000366210938,126.66000366210938,124.06999969482422,125.47000122070312,5427900.0,-0.01438222439786141,1.1229519473697376,0.4615023474177395,63.671046507762355,77.81191451800342,-0.5764455989267105,-5.283770678340744,-13.194896589019976,-15.088653151631789,32.602995335784215,3.1699981689452983,6.352754042759926,3.862004089355466,-6.525082367699554,14.2490905464105,-1.331539139172051,9.055547317882983,-3.6726861357535796,29.97776036839636,-41.69438587800235,5.193543228527515,2,-1.120006561279311,-7.015007019042983,-15.990001678466797,-16.275005340576172,-3.3400039672851562,3,-0.05820909687098108,1.3165486579944015,127.23999786376952,5.73483432984554,128.02000427246094,-1.14018125164885,128.22999572753906,-0.05820909687098108
10320,2021-02-19,123.04000091552734,125.38999938964844,122.66999816894531,125.25,6204200.0,-0.018898035861377505,1.1847418106499086,36.834816887080365,48.4312729605504,74.35279021793416,2.5824637581254564,-2.2336102369359594,-10.536786255517853,-12.534976149160386,34.34650510594338,2.7400054931640625,6.15654664082939,0.9875011444091797,-8.589828930060037,10.56483121887841,-3.8011638928254285,5.776166181643788,-0.7584693283893955,6.303288830661124,-60.40350158991233,4.7886650372346145,2,2.5649948120117045,-4.645004272460952,-13.619998931884766,-13.90500259399414,-0.80999755859375,4,-0.02267555993796533,1.1229519473697376,125.41000366210938,1.3165486579944015,127.23999786376952,5.73483432984554,128.02000427246094,-0.02267555993796533
10321,2021-02-22,122.5500030517578,122.9499969482422,120.52999877929688,122.9499969482422,4842000.0,-0.003982427341706174,11.100175478751023,0.1809927883204752,50.02947006484309,71.15887370284722,3.174253142287796,-1.0317634769362627,-9.746184147018923,-11.87809621079785,35.86822366241136,2.5100021362304688,6.177053518558239,0.012002944946274852,-8.527170223774831,8.551176113667381,-4.257583639414278,4.281589529306828,5.989990234374986,25.3450936395555,-38.058186346777696,4.269586584360553,2,1.9849929809570312,-3.5850067138671875,-12.955001831054673,-13.415004730224595,-2.8000030517577983,0,-0.00881274421999434,1.1847418106499086,123.04000091552734,1.1229519473697376,125.41000366210938,1.3165486579944015,127.23999786376952,-0.00881274421999434
10322,2021-02-23,120.8000030517578,123.18000030517578,120.20999908447266,122.25,5565900.0,-0.014279885405314108,-1.2585518681828731,3.625047684443205,51.70525429548634,68.11420080878689,4.854742178827081,1.2617820614422612,-7.6942429365011265,-9.981671442592841,36.57656089357534,2.970001220703125,6.115688243414326,-2.0419971466064624,-9.80709081523976,5.723096522026836,-5.924543980923104,1.8405496877101797,7.579790344238276,7.573862618027713,-53.99157880171807,3.8825468343166465,2,3.574993133544922,-1.8350067138671875,-11.205001831054673,-11.665004730224595,-0.9600067138671733,1,-0.002566268047654363,11.100175478751023,122.5500030517578,1.1847418106499086,123.04000091552734,1.1229519473697376,125.41000366210938,-0.002566268047654363
10323,2021-02-24,122.37999725341795,122.91000366210938,120.66000366210938,120.8000030517578,4127400.0,0.01307942186874933,-1.4193639686127535,-1.089653466909394,56.00666702593014,65.53867756388168,3.1743146579839987,0.2996552621653592,-8.95415836914026,-11.46268716528131,37.32317754888547,2.25,5.585974394954036,-0.8445026397705249,-7.617390729756906,5.928385450215856,-4.230946684763708,2.5419414052226585,5.6730043701171695,33.64335858720251,-29.38068483731802,3.386444044993188,2,1.9949989318847656,-2.979999542236314,-12.537496566772447,-12.149997711181626,-3.4399948120117188,2,-0.03562674218175621,-1.2585518681828731,120.8000030517578,11.100175478751023,122.5500030517578,1.1847418106499086,123.04000091552734,-0.03562674218175621
10324,2021-02-25,121.58000183105469,122.76000213623048,120.7699966430664,121.66000366210938,3468900.0,-0.00653697859386837,-1.3411661221412583,-0.05063425610715958,55.027338693371,62.65272817140372,3.7914104128538355,1.764256350775895,-7.852899824168119,-10.564326551993304,37.10590952248125,1.9900054931640767,5.028833239909872,-2.008998107910159,-7.401272471432776,3.383276255612458,-4.70513528967146,0.6871390738511423,6.159279690917941,26.447927912535917,-40.79747379433006,2.6961371817613062,2,2.7949943542480327,-2.180004119873047,-11.622503280639648,-11.35000228881836,-1.720001220703125,3,-0.020809333288319354,-1.4193639686127535,122.37999725341795,-1.2585518681828731,120.8000030517578,11.100175478751023,122.5500030517578,-0.020809333288319354
10325,2021-02-26,119.77999877929688,122.36000061035156,119.66000366210938,122.19000244140624,5197500.0,-0.014805091500648793,-1.037738239189267,30.124356284569725,36.55912473712099,57.761581992217316,5.01166610917187,3.7062372297469466,-5.758923865439158,-8.641256927878757,35.152546972677726,2.6999969482421875,4.325996230667116,-3.778501129150385,-9.253232338841428,1.6962300805406443,-6.515866733995907,-1.0411355243048632,7.658111445175749,3.4089554438599574,-58.8160982597505,2.7373656048455177,2,4.3000030517578125,-0.3800010681152344,-9.622499465942383,-9.549999237060547,0.19000244140625,4,0.01911839154170325,-1.3411661221412583,121.58000183105469,-1.4193639686127535,122.37999725341795,-1.2585518681828731,120.8000030517578,0.01911839154170325
10326,2021-03-01,122.20999908447266,122.9499969482422,120.61000061035156,120.98999786376952,3858600.0,0.020287195942064074,-1.3636377648137874,-0.5062238036747756,43.55654666708457,53.73324318476716,1.830414068696399,1.2306459289908105,-7.881930263301939,-10.9657032187055,33.0532109947813,3.1699981689453267,3.627338751892651,-1.279500961303711,-6.787246348979522,4.2282444263721,-4.033373655141617,1.4743717325341947,4.761424746258172,72.4431208588279,12.127949042199212,2.7538726938379043,3,1.6200027465820312,-2.070003509521513,-12.034997940063477,-11.979999542236328,-2.0999984741210938,0,0.00016368769013008766,-1.037738239189267,119.77999877929688,-1.3411661221412583,121.58000183105469,-1.4193639686127535,122.37999725341795,0.00016368769013008766
10327,2021-03-02,122.52999877929688,123.0999984741211,121.19000244140624,122.20999908447266,4908100.0,0.002618441185021414,1.6164345622240417,0.26229456937738893,42.488515429199886,49.719470709038745,0.7261196244363646,0.9590283612251937,-7.8813418860667355,-11.140332436798445,30.842169718142777,1.909996032714858,2.6697106064882234,-0.9590011596679631,-6.467111362734556,4.54910904339863,-3.7130562612012596,1.7950539418653335,4.002739841316668,83.43021644003929,25.84822880713692,2.7540551015333,3,0.6300048828125,-1.7550010681152344,-12.354997634887695,-12.299999237060547,-2.75,1,-0.02268831149100281,-1.3636377648137874,122.20999908447266,-1.037738239189267,119.77999877929688,-1.3411661221412583,121.58000183105469,-0.02268831149100281
10328,2021-03-03,119.18000030517578,121.88999938964844,119.05999755859376,121.69000244140624,5239500.0,-0.02734023102501759,-1.0581774398042552,-7.84376415611659,35.20579435564616,46.556664914359175,3.14310406401097,4.453896338792674,-4.289495468365004,-7.6867587513417845,29.6172713350604,3.470001220703111,1.4841378561526142,-4.255999755859378,-9.91409789572208,1.402098384003338,-7.085048825790736,-1.4269506859280199,6.940374217927513,2.9703643412752405,-48.700977355029536,2.829049069931356,3,3.0449981689453125,1.8399963378906108,-8.07499885559082,-8.819999694824219,1.720001220703125,2,0.005537808617426032,1.6164345622240417,122.52999877929688,-1.3636377648137874,122.20999908447266,-1.037738239189267,119.77999877929688,0.005537808617426032
10329,2021-03-04,116.01000213623048,119.80999755859376,114.73999786376952,119.0,6699600.0,-0.026598407122236156,1.1995693771193932,1.1912331948290389,25.684770420809258,44.02927574327683,5.408220420026069,7.6864063102205336,-0.9156239145482488,-4.443341007471261,29.47781963557571,5.069999694824247,0.15555213808973178,-7.2154979705810405,-13.638867248544202,-0.7921286926178936,-10.427182609562621,-4.00381333159946,9.545542229712055,15.19143755669602,-29.1655156886023,3.2116846389815743,3,2.9499969482421733,5.009994506835909,-4.905000686645522,-5.6500015258789205,5.029998779296861,3,0.025256445575572384,-1.0581774398042552,119.18000030517578,1.6164345622240417,122.52999877929688,-1.3636377648137874,122.20999908447266,0.025256445575572384
10330,2021-03-05,117.25,117.58000183105469,114.8000030517578,117.0,4859500.0,0.01068871511883418,5.109862839129446,-0.08361209987114264,25.180818884493164,41.26831450101572,3.64371457762212,6.5880732815960386,-1.9047665544016184,-5.6196869440318835,29.383785166401495,2.779998779296889,-1.1654943935363917,-5.851000213623053,-12.644670911331843,0.9426704840857383,-9.247835562477448,-2.454164864768657,7.223989715725239,30.023946805967107,-7.7557375654014535,3.396835348854399,3,1.7099990844726562,4.3899955749511435,-4.670000076293945,-5.700000762939453,5.760002136230483,4,0.022260133137326665,1.1995693771193932,116.01000213623048,-1.0581774398042552,119.18000030517578,1.6164345622240417,122.52999877929688,0.022260133137326665
10331,2021-03-08,115.62999725341795,118.27999877929688,115.55999755859376,117.0,3931600.0,-0.013816654555070751,-2.6026455267054183,-5.480010986328182,23.67188338467689,38.15349551092579,4.669984661022156,7.954324816460627,-0.05368634977467934,-3.967160332820484,28.32629918817092,2.720001220703111,-1.9851220705444632,-7.051002883911153,-14.59952888811874,0.4975231202964352,-10.825265886014947,-3.2767398818073588,7.870593277111709,10.645924936254387,-19.74662964402777,3.7742630021037904,3,3.290000915527358,6.009998321533189,0.09500312805177202,-0.9349975585937358,5.8700027465820455,0,0.03753354726605673,5.109862839129446,117.25,1.1995693771193932,116.01000213623048,-1.0581774398042552,119.18000030517578,0.03753354726605673
10332,2021-03-09,116.6999969482422,119.33999633789062,116.48999786376952,116.73999786376952,5176100.0,0.009253651476607727,-11.39132237573114,0.02919769002442638,27.87571829899629,35.02783454126647,3.3047694044733475,6.608845618869282,-0.8486532464649059,-4.955292014842797,26.74157459682839,3.7099990844726705,-2.313806811192123,-5.5910030364990035,-13.539227588184033,2.3572215151860263,-9.565115312341518,-1.6168907606564886,5.924534315611453,27.412568757903166,1.4136812075541485,3.974112275842515,3,2.220001220703111,4.939998626708942,-0.03499603271485796,-1.6799964904785298,7.240005493164034,1,0.0292202549381535,-2.6026455267054183,115.62999725341795,5.109862839129446,117.25,1.1995693771193932,116.01000213623048,0.0292202549381535
10333,2021-03-10,115.87999725341795,119.1999969482422,115.31999969482422,117.23999786376952,7640200.0,-0.007026561407605936,-2.1290354336764987,33.999237078032934,29.110016185294356,32.148132040369056,3.470769360297922,7.060760257627848,0.21350718071872166,-4.047461749140609,25.28487309239516,3.879997253417983,-2.7010216869376364,-5.947502517700215,-14.2662602246415,2.3712551892410687,-10.106881371170857,-1.7881236642295733,5.9560806704272835,22.485196415538557,-2.886034357275033,4.1593788534706455,3,3.040000915527358,5.759998321533189,0.9100036621093892,-0.8099975585937358,8.47000122070314,2,0.03365551966099911,-11.39132237573114,116.6999969482422,-2.6026455267054183,115.62999725341795,5.109862839129446,117.25,0.03365551966099911
10334,2021-03-11,117.5199966430664,117.87000274658205,115.83999633789062,116.69000244140624,4915700.0,0.014152566694163315,1.6535920335492185,-0.6102895802713026,37.4999827232809,32.252671816609045,1.334645693788417,5.068678881969717,-1.1422285535519876,-5.582336499340215,23.5550143048198,2.0300064086914205,-2.9849331737965485,-3.9190029144287166,-12.28252316534693,4.444517336489497,-8.100763039887823,0.2627572110303902,3.606473274771261,59.911841711675805,30.80144335886883,4.181760125459107,3,1.4000015258789062,4.119998931884737,-0.7299957275390625,-2.4499969482421875,7.010002136230469,3,0.02876110431723644,-2.1290354336764987,115.87999725341795,-11.39132237573114,116.6999969482422,-2.6026455267054183,115.62999725341795,0.02876110431723644
10335,2021-03-12,116.70999908447266,117.2699966430664,116.12000274658205,117.08999633789062,3714000.0,-0.006892423261837588,2.10810058457823,-0.4578312145529341,36.96426886684013,31.52019650547078,1.8588447066748444,5.355426044446148,-0.06892718810630072,-4.708379926616999,21.592682105837245,1.3999938964843608,-3.542726147582414,-4.22250061035156,-12.434392811364319,3.9893915906612136,-8.328446710857946,-0.11655450984517302,3.777823627958199,34.57712811889719,4.784293947376103,4.105946100506386,3,2.2099990844726562,4.929996490478487,0.4500007629394531,-1.6399993896484375,3.2900009155273438,4,0.03710052150647947,1.6535920335492185,117.5199966430664,-2.1290354336764987,115.87999725341795,-11.39132237573114,116.6999969482422,0.03710052150647947
10336,2021-03-15,118.0999984741211,118.22000122070312,116.54000091552734,117.19000244140624,4651800.0,0.011909856915022221,1.9217357844665734,-2.3947437107234295,43.874758768703586,31.674223543193417,-0.19608980380714058,3.3387818628691264,-1.1775882934392712,-5.999661790388899,19.037389536164813,1.6800003051757812,-4.032450033837449,-2.3260013580322294,-9.864755224415873,5.212752508351414,-6.095378291224051,1.4433755751595925,1.8130417534436276,69.15425623779439,35.04099279359514,3.7693769331918188,3,0.21500015258789062,3.5399971008300497,-0.62249755859375,-3.029998779296875,4.5,0,0.04157496804020111,2.10810058457823,116.70999908447266,1.6535920335492185,117.5199966430664,-2.1290354336764987,115.87999725341795,0.04157496804020111
10337,2021-03-16,118.22000122070312,119.44000244140624,117.52999877929688,118.4499969482422,3870500.0,0.0010161113305038327,-1.3726744571758753,-0.25274365961015627,39.893106888292415,32.195036046820775,-1.1083104195462283,2.579179020971253,-1.0429073969186362,-6.024356483875579,16.152419859910328,1.9100036621093608,-4.032660752325128,-1.7159984588623018,-8.402219486880398,4.970222569155794,-5.059108972871357,1.6271120551467533,-3.480003356933608,70.38833962634534,34.71960579646222,3.3431105140090502,3,-0.9450035095214844,3.4199943542480185,-0.6200008392333984,-3.1500015258789062,5.279998779296875,1,0.027744871810426508,1.9217357844665734,118.0999984741211,2.10810058457823,116.70999908447266,1.6535920335492185,117.5199966430664,0.027744871810426508
10338,2021-03-17,117.62000274658205,118.22000122070312,116.91999816894531,117.66999816894531,3797200.0,-0.00507527041046929,1.2608718727816735,0.21737543952755697,40.2845936747894,33.81723863059634,-0.8413451671283241,2.5523806314943727,-0.17769596790479625,-5.292771156068554,13.459469744199936,1.3000030517578125,-4.377085545811042,-1.8349971771240092,-7.634082536669979,3.9640881824219605,-4.734539856896987,1.0645455026489685,-2.786004791259799,49.444538634341285,12.088552121964348,2.899542679772984,3,-0.5000000000000284,4.019992828369098,0.469999313354478,-2.06000137329103,5.689994812011719,2,0.05373235459312942,-1.3726744571758753,118.22000122070312,1.9217357844665734,118.0999984741211,2.10810058457823,116.70999908447266,0.05373235459312942
10339,2021-03-18,118.11000061035156,119.1500015258789,117.30999755859376,117.5,4253000.0,0.0041659399109625905,-2.7171591066722933,-12.201129253780364,45.62139784008431,36.08841407010647,-1.1199012758643647,1.5678269913568954,-0.4348400864793973,-5.703680383442929,11.703221024572215,1.840003967285142,-4.759341493392384,-0.9799991607665959,-6.077409415218739,4.117411093685547,-3.5287042879926673,1.5687059664594756,-3.1838825653076412,59.939700201535615,17.534116298097025,2.5487051272260697,3,-0.7299995422363281,3.529994964599581,0.8925018310546875,-2.549999237060547,4.470001220703125,3,0.05283208730440592,1.2608718727816735,117.62000274658205,-1.3726744571758753,118.22000122070312,1.9217357844665734,118.0999984741211,0.05283208730440592
10340,2021-03-19,120.25,120.98999786376952,117.56999969482422,118.37999725341795,11275200.0,0.01811869764278784,1.0417908816168036,3.065575205743326,44.78168261947545,38.433947318417424,-3.1174294194574514,-0.8347051363153497,-2.304903227135952,-7.72435970086309,10.666764720517497,3.4199981689452983,-4.6488247869244645,1.2995002746582003,-3.4859149560778064,6.084915505394207,-1.0932073407098102,3.6922078900262107,-5.233604267028838,83.37082311793878,42.91559850657538,2.3927076153680065,3,-2.095001220703125,1.3899955749511435,-0.3900012969970703,-4.490001678466797,1.4499969482422017,4,0.035592505441138345,-2.7171591066722933,118.11000061035156,1.2608718727816735,117.62000274658205,-1.3726744571758753,118.22000122070312,0.035592505441138345
10341,2021-03-22,121.47000122070312,122.22000122070312,120.01000213623048,120.26000213623048,5173100.0,0.010145540296907507,-1.5847956347347598,0.6470573835702941,47.3069157695922,40.592969259594746,-3.824047774389996,-2.2554015568047703,-3.2697207431105255,-8.83605547615224,10.637613822787134,2.209999084472642,-3.9576941214431827,2.5735015869140625,-2.062946425375543,7.209949599203668,0.25527758076925977,4.891725593058865,-6.2146614025000275,85.84906475192966,48.73015735895133,2.318224006144803,3,-2.700000762939453,0.16999435424801845,-1.2749996185302734,-5.375,-0.02000427246092329,0,-0.012101763447192382,1.0417908816168036,120.25,-2.7171591066722933,118.11000061035156,1.2608718727816735,117.62000274658205,-0.012101763447192382
10342,2021-03-23,120.48999786376952,122.1500015258789,119.87000274658205,121.7699966430664,3788500.0,-0.008067863234421213,1.2352835579756618,-1.057851031230123,53.78393340079754,43.33451561687288,-2.514301414740075,-1.3700573734767545,-2.050653747718158,-7.745639634017039,10.71212320586051,2.279998779296861,-3.3339944609086984,1.6089984893798714,-3.002661663720801,6.220658642480544,-0.6968315871704647,3.9148285659302076,-4.816778361416411,67.35844602278426,24.84925005888371,2.3058300765503352,3,-1.459999084472642,1.1300010681152486,0.5399990081787109,-3.5600013732910156,0.5200042724609659,1,0.0175118320836658,-1.5847956347347598,121.47000122070312,1.0417908816168036,120.25,-2.7171591066722933,118.11000061035156,0.0175118320836658
10343,2021-03-24,118.0199966430664,120.4499969482422,117.9499969482422,120.0,6521300.0,-0.020499637019628647,-1.3584875104814387,1.5468790978232192,56.050555186564125,45.39569033501546,0.3254014201598068,0.7974408778632807,0.6594617927874111,-5.1439788356430824,10.49359253670284,2.5400009155273153,-2.520448692977638,-0.6430027008056669,-4.961093257773911,3.675087856162577,-2.8020479792897817,1.5160425776784479,-1.953970237612296,14.460255701064447,-30.203036523470715,2.1590452784841205,3,1.1500053405761719,3.3500022888183594,3.0100002288818217,-1.0900001525879048,2.0600051879882812,2,0.046432837763138,1.2352835579756618,120.48999786376952,-1.5847956347347598,121.47000122070312,1.0417908816168036,120.25,0.046432837763138
10344,2021-03-25,119.0500030517578,119.5,117.23999786376952,118.7300033569336,5320100.0,0.008727388900090283,2.704940996954503,-0.1616157334802624,55.487811118626716,47.45386169632508,-0.5193668022790661,-0.4551614232888852,-0.04903505232182681,-6.0123262736598235,10.269951456626332,2.260002136230483,-1.833349437969133,0.513503646850566,-3.5875585376360135,4.614565831337146,-1.5370274453927237,2.564034739093856,-2.614738157388743,36.34546120271645,-9.749513672723225,2.05053109224329,3,0.3299980163574361,1.6499977111816548,1.9799938201904297,-2.120006561279297,0.4799957275390767,3,0.035783237275381685,-1.3584875104814387,118.0199966430664,1.2352835579756618,120.48999786376952,-1.5847956347347598,121.47000122070312,0.035783237275381685
10345,2021-03-26,122.06999969482422,122.3000030517578,118.94000244140624,119.27999877929688,4857000.0,0.02536746380219279,1.0676878293836818,8.71876117588194,68.08989139687331,50.14443198834394,-3.0162845319831035,-3.4728555787312416,-2.8125083623224327,-8.853218015206139,10.779170168561814,3.3600006103515625,-1.0259696349888543,3.4190002441406193,-0.9475232637834097,7.785523752064648,1.2357384901786048,5.602261998102634,-5.287650620875112,95.45448377247568,43.021684249539675,2.183261753962016,3,-2.4599990844726562,-2.0050010681152344,-0.7275028228759908,-5.140003204345717,-4.529998779296875,4,0.004177948205992266,2.704940996954503,119.0500030517578,-1.3584875104814387,118.0199966430664,1.2352835579756618,120.48999786376952,0.004177948205992266
10346,2021-03-29,122.2300033569336,122.73999786376952,120.0500030517578,121.0,4810100.0,0.0013107533588054832,1.3911146074578735,0.4408612735889043,66.37064567959172,53.08638074293275,-2.8260246787722423,-3.827522814382135,-2.6408184462084563,-8.869210240298429,11.139969680756506,2.6899948120117188,-0.5384384878583717,3.5780036926269503,-0.7919602094050759,7.9479675946589765,1.3930217416109372,5.762985643642963,-5.006241964759795,90.72737260298321,33.67851122634896,2.1849819510160104,3,-2.400005340576172,-3.2700042724609375,-0.23000717163087359,-5.300006866455092,-3.720001220703111,0,-0.004336140015832934,1.0676878293836818,122.06999969482422,2.704940996954503,119.0500030517578,-1.3584875104814387,118.0199966430664,-0.004336140015832934
10347,2021-03-30,119.75,122.48999786376952,119.37999725341795,121.5,5054400.0,-0.02028964484024054,-1.4979869473296894,-1.4227603446243928,60.43126824318799,55.32490013942148,-0.11864405360839214,-1.651122586991761,0.1082795868578188,-6.2913660890913405,11.358634587019834,3.1100006103515625,0.008055413277375578,1.2370002746582003,-2.775849725547644,5.249850274864045,-0.769424725444722,3.2434252747611225,-1.974614960666628,45.63640247691787,-15.1324874080073,2.0064250001029245,3,0.23999786376951704,-0.7900009155273438,1.9999961853027202,-2.8200035095214986,-0.9599990844726562,1,0.014196216686782392,1.3911146074578735,122.2300033569336,1.0676878293836818,122.06999969482422,2.704940996954503,119.0500030517578,0.014196216686782392
10348,2021-03-31,119.83999633789062,121.4499969482422,119.75,120.0,5792800.0,0.0007515351807150239,-9.000089758549585,0.0914306640625,56.823525451873145,56.56958098517579,0.15576234622619722,-1.780421606985243,0.25302978812393917,-6.31346031180064,11.96853858833418,1.6999969482422017,0.28901700302077415,1.293996810913086,-2.7526609350813516,5.340654556907523,-0.7293320620841257,3.3173256839102976,-1.5681500161136341,47.272699529474686,-13.042609143844423,2.023328872997216,3,0.15000152587889204,-0.9199981689453125,1.8299999237060405,-2.9099998474121236,-0.8899993896484233,2,0.009763066038829038,-1.4979869473296894,119.75,1.3911146074578735,122.2300033569336,1.0676878293836818,122.06999969482422,0.009763066038829038
10349,2021-04-01,118.94000244140624,120.87000274658205,118.77999877929688,120.27999877929688,4015100.0,-0.007509962650089186,-1.5180715139259295,8.374785428190057,56.524291513338454,57.87431530671613,1.325236234375751,-0.6847732427985278,1.3718360562557734,-5.382042662497923,11.01798165955422,2.0900039672851705,0.6514977126565071,0.24750289916990198,-3.6208040956430665,4.1158098939828704,-1.6866505982365823,2.181656396576386,-0.22134096542998805,4.040497452051019,-57.071373671842885,1.9341534974064871,4,1.0499954223632812,-0.02000427246092329,2.9474945068359517,-2.0100059509277344,0.0,3,0.009584659208411006,-9.000089758549585,119.83999633789062,-1.4979869473296894,119.75,1.3911146074578735,122.2300033569336,0.009584659208411006
10350,2021-04-05,119.86000061035156,120.3499984741211,119.08000183105469,119.6500015258789,6314600.0,0.007734976879612443,1.134457445103382,-0.15671616297342064,55.294831063106834,58.76186145043998,0.3845370466869156,-1.4748261414488866,0.6839179585970783,-6.279159066626164,10.016055453188747,1.409996032714858,1.096520345858508,1.037001037597662,-2.8023984202249608,4.876400495420285,-0.8826986913136494,2.9567007665089733,2.8799972534179545,27.272779816778993,-31.46594965107917,1.9196997289113134,4,0.12999725341795454,-0.94000244140625,2.027496337890625,-2.930004119873061,-1.470001220703125,0,-0.0027532273433527044,-1.5180715139259295,118.94000244140624,-9.000089758549585,119.83999633789062,-1.4979869473296894,119.75,-0.0027532273433527044
10351,2021-04-06,119.97000122070312,122.01000213623048,119.5999984741211,120.01000213623048,5146400.0,0.0009177424477841978,-5.179445797509744,-0.1904813805631921,55.26791070347517,58.92674781740416,0.04401383444051987,-1.3101874777527627,0.8156068155542755,-6.285091225199494,9.50503488972475,2.410003662109389,1.3950956540543302,0.9300014495849638,-2.6299589636121965,4.489961862782124,-0.8499787570136164,2.709981656183544,2.6967967224121026,32.07554541958608,-24.14903086805767,1.779980206598578,4,0.01999664306639204,-1.0500030517578125,1.769998550415039,-3.0400047302246236,-3.6200027465820312,1,-0.020255066103612274,1.134457445103382,119.86000061035156,-1.5180715139259295,118.94000244140624,-9.000089758549585,119.83999633789062,-0.020255066103612274
10352,2021-04-07,120.11000061035156,120.87999725341795,119.5999984741211,119.81999969482422,4313000.0,0.0011669533068594529,-2.506829844381931,-7.24985695212407,57.70897098610028,59.11101623957484,-0.17383762704456274,-1.2454754302459747,0.8632993625272434,-6.341824871921091,9.426080026936354,1.2799987792968608,1.570596728926148,0.8995006561279268,-2.512124778914469,4.311126091170323,-0.806312061393271,2.6053133736491247,2.485061410522448,41.17648448258333,-15.248672043569762,1.705812717521195,4,-0.12000274658204546,-1.19000244140625,1.874998092651353,-3.1550025939941406,-2.660003662109361,2,-0.013321109532849262,-5.179445797509744,119.97000122070312,1.134457445103382,119.86000061035156,-1.5180715139259295,118.94000244140624,-0.013321109532849262
10353,2021-04-08,119.77999877929688,121.56999969482422,119.54000091552734,121.01000213623048,3768800.0,-0.0027474967061672517,-1.3742688492993,-4.241377495988052,55.22200623901991,59.08148236406298,0.48285226880528853,-0.6411884366784193,1.3807058331575774,-5.959010529215988,9.053072083181407,2.029998779296875,1.589586810759073,0.37449874877930256,-2.660654020963804,3.409651518522409,-1.1430776360922437,1.8920751336508488,2.7447620377807453,30.95972014559596,-23.987283902186192,1.5175763848715518,4,0.9799995422363281,-1.040000915527358,2.187501907348633,-2.825000762939453,-1.4700012207031108,3,-0.008265135029711157,-2.506829844381931,120.11000061035156,-5.179445797509744,119.97000122070312,1.134457445103382,119.86000061035156,-0.008265135029711157
10354,2021-04-09,120.9000015258789,120.93000030517578,119.3499984741211,119.6500015258789,4102500.0,0.009350498897948034,1.4122210315426549,-1.0162573890174118,52.17101249701221,57.312718041856186,-0.3879255050776891,-1.5757771534236866,0.4791708976086113,-7.00797476256804,8.624456324733139,1.5800018310546875,1.556337351377806,1.3255012512207003,-1.6432806588218796,4.29428316126328,-0.15888970380058254,2.809892206241983,1.5558641114782574,62.116024070346356,10.319773979217288,1.48439095502129,4,-0.14000320434570312,-2.160003662109389,0.7224960327148438,-3.9450035095214844,-4.160003662109389,4,-0.016129069917499517,-1.3742688492993,119.77999877929688,-2.506829844381931,120.11000061035156,-5.179445797509744,119.97000122070312,-0.016129069917499517
10355,2021-04-12,121.04000091552734,121.37000274658205,120.4800033569336,120.55999755859376,2915900.0,0.001157976740128186,-1.7812839005782168,0.3840026855468636,48.45212351373812,55.32177113453911,-0.770412219048012,-1.4490442854592231,0.367119187622734,-7.0857790233820594,8.235601452236645,0.8899993896484517,1.6778204173385944,1.2490005493164062,-1.4604291015451594,3.958430200177972,-0.10571427611438367,2.603715374747196,1.3483474457037659,63.533838899532725,15.38223675772381,1.354714825430786,4,-0.4050025939941406,-2.270000457763686,-1.0500030517578125,-4.085002899169922,-4.05999755859375,0,-0.017349623746175213,1.4122210315426549,120.9000015258789,-1.3742688492993,119.77999877929688,-2.506829844381931,120.11000061035156,-0.017349623746175213
10356,2021-04-13,123.01000213623048,123.63999938964844,120.91000366210938,121.0500030517578,4944600.0,0.016275621330158252,-1.4374985098824595,4.0833028689503506,58.46775351321205,55.10360283120846,-2.9258158375351826,-3.196211187601719,-1.6546277956381203,-8.998583081285503,8.571944691342825,2.7299957275390625,1.8038754251459608,2.9735015869140824,0.029573988232073134,5.917429185596092,1.5015377875730707,4.445465386255094,-3.9300003051757955,85.31475247155016,37.957153851553635,1.4719637993410055,4,-1.8000030517578267,-3.530002593994155,-2.710004806518583,-6.055004119873061,-6.630004882812528,1,-0.037557943796029725,-1.7812839005782168,121.04000091552734,1.4122210315426549,120.9000015258789,-1.3742688492993,119.77999877929688,-0.037557943796029725
10357,2021-04-14,121.5,122.83000183105469,121.29000091552734,122.5500030517578,4726500.0,-0.012275441915350904,-1.095237600946667,-0.5357160929696504,62.50000685110569,55.73432298667875,-1.2756152960605078,-1.5050448972202304,-0.18113499466407745,-7.429843723653548,9.475392707470276,1.7200012207031392,1.3779484091671321,1.29949951171875,-1.583156877849973,4.182155901287473,-0.14182868306561147,2.7408277065031115,-2.328798217773439,50.116574989462904,-1.3443880237240151,1.4413281947843608,4,-0.29000091552734375,-2.020000457763672,-1.220003128051772,-4.545001983642578,-3.6999969482422017,2,-0.04238684383439428,-1.4374985098824595,123.01000213623048,-1.7812839005782168,121.04000091552734,1.4122210315426549,120.9000015258789,-0.04238684383439428
10358,2021-04-15,123.94000244140624,124.68000030517578,121.9000015258789,122.4000015258789,4510900.0,0.020082324620627423,-1.188974627766781,-1.4666632758345144,65.94911547806382,56.78152564942601,-3.4339912313377,-3.6335880402340166,-2.5558991562704847,-9.743792202707269,10.393695199324302,3.1800003051757812,1.0333246794759816,3.423501968383775,0.3524521293082472,6.4945518074593025,1.887977048846011,4.959026887921539,-4.679424707031231,86.11636755060708,31.390799335324637,1.5355249195377638,4,-2.0600013732910014,-3.940002441406236,-3.660005569458008,-6.190006256103516,-6.810005187988281,3,-0.0523640904092465,-1.095237600946667,121.5,-1.4374985098824595,123.01000213623048,-1.7812839005782168,121.04000091552734,-0.0523640904092465
10359,2021-04-16,124.3499984741211,124.61000061035156,122.9499969482422,124.38999938964844,6243100.0,0.0033080202084769805,5.9166335532066485,-0.025974605030443486,58.962258492498925,57.18901758602514,-3.3479487311991107,-3.744091171390778,-2.8939029972572,-10.043710087947574,11.775853400994347,1.6600036621093608,0.9842134205808861,3.521498107910162,0.22057366130890443,6.822422554511419,1.8710358846095403,5.171960331210784,-4.872643836914051,92.1428078372104,40.81068487449738,1.6504622233006274,4,-2.3349990844726562,-4.090000152587891,-4.070001602172866,-6.450000762939453,-7.05999755859375,4,-0.048572585361023046,-1.188974627766781,123.94000244140624,-1.095237600946667,121.5,-1.4374985098824595,123.01000213623048,-0.048572585361023046
10360,2021-04-19,124.52999877929688,125.41999816894531,123.58999633789062,123.5999984741211,6853100.0,0.001447529613064269,-2.852616869714662,-23.249475491131033,59.02667114609211,57.6066576352048,-3.1244106393966433,-3.7808503036263374,-2.9828608580452283,-10.109711621456029,12.870077260866527,1.8300018310546875,1.0436593472996805,3.4874984741210966,-0.1890844305577133,7.1640813787999065,1.6492070217816917,5.3257899264605015,-4.844538315371082,80.26606488545744,32.516092496952055,1.8382914523394065,4,-2.145000457763672,-3.759998321533203,-4.250001907348647,-6.630001068115234,-6.129997253417969,0,-0.06255521554556098,5.9166335532066485,124.3499984741211,-1.188974627766781,123.94000244140624,-1.095237600946667,121.5,-0.06255521554556098
10361,2021-04-20,120.0,122.0,119.01000213623048,120.5,9908200.0,-0.036376767234418295,-1.4112927539085494,-0.537634232179627,50.84516603612795,56.844012640763424,1.5760270526448465,0.6676012890878553,1.449117770993027,-5.465031629570518,12.728805376419071,5.519996643066392,1.0828934413463145,-0.9690002441406307,-4.668303122570563,2.730302634289302,-2.818651683355597,0.8806511950743356,5.4199981689453125,15.444594017170127,-31.227184842712283,1.8496514392149677,4,2.2150001525878906,0.9799995422363281,0.279996871948228,-2.1000022888183594,-3.25,1,-0.025166638692220022,-2.852616869714662,124.52999877929688,5.9166335532066485,124.3499984741211,-1.188974627766781,123.94000244140624,-0.025166638692220022
10362,2021-04-21,122.5999984741211,122.8499984741211,119.86000061035156,120.43000030517578,7040300.0,0.021666653951009085,1.2397003103194062,-4.339996337890625,57.976886897503654,57.15011049170606,-0.7080834223342833,-1.861664701542466,-1.2358614693874728,-7.9075603569611985,12.752383737590572,2.9899978637695312,1.160022186632716,1.5254981994628878,-2.2361113469169,5.287107745842675,-0.355306573727006,3.4063029726527816,2.8199996948242188,56.006217781856215,9.021715307255384,1.8808047731898927,4,-0.3849983215332031,-1.4300003051757812,-2.62250137329103,-4.700000762939453,-6.909996032714858,2,-0.05073410520487143,-1.4112927539085494,120.0,-2.852616869714662,124.52999877929688,5.9166335532066485,124.3499984741211,-0.05073410520487143
10363,2021-04-22,123.5,124.81999969482422,122.51000213623048,122.80999755859376,6366900.0,0.00734095870375473,-2.5814102033333506,0.31797374360993064,63.17918137052127,58.3732403665404,-1.1453564267221452,-2.4559878105995665,-2.2330924823772307,-8.62409947743339,13.85700602269968,2.309997558593736,1.2694968123156514,2.1514995574951143,-1.4689871775883745,5.771986292578603,0.3412561899533699,3.9617429250368588,1.7917982482910162,70.04681189900622,16.901896988486783,1.8102433675417429,4,-1.2849998474121094,-2.3300018310546875,-4.042503356933608,-5.600002288818359,-6.849998474121094,3,-0.04615382144325675,1.2397003103194062,122.5999984741211,-1.4112927539085494,120.0,-2.852616869714662,124.52999877929688,-0.04615382144325675
10364,2021-04-23,123.30999755859376,124.11000061035156,122.6500015258789,123.62000274658205,5227000.0,-0.001538481306933126,1.2635628655749451,-0.44928129146396323,60.41036639494926,59.7019340200083,-0.6454176960659339,-2.0347987358562563,-2.14904532372762,-8.269197174309141,15.002128880946328,1.4599990844726562,1.3375820105809026,1.7484973907470902,-1.8032151084666594,5.30020988996084,-0.02735885885978462,3.524353640353965,1.8561647674560362,67.08265341222219,10.224523653045978,1.7758562496068757,4,-1.0949974060058736,-1.9799995422363423,-3.929998397827191,-5.409999847412124,-17.51999664306642,4,-0.05011759328143062,-2.5814102033333506,123.5,1.2397003103194062,122.5999984741211,-1.4112927539085494,120.0,-0.05011759328143062
10365,2021-04-26,122.58000183105469,123.4000015258789,121.9499969482422,123.38999938964844,4377500.0,-0.005920004395362999,2.49397922603177,2.6128516230649965,57.591623733760336,59.604586266735886,0.3643112147411074,-1.3329783743162977,-1.5856406916109904,-7.3864526435000215,15.344632492287408,1.4500045776367045,1.4848273241108387,0.9930015563964787,-2.581334207472949,4.567337320265906,-0.7941663255382281,2.7801694383311855,2.463037291198731,61.44580369992953,1.392828220204585,1.7871678819347137,4,-0.3650016784667969,-1.2500038146972656,-3.0700035095214986,-4.680004119873047,-15.680000305175781,0,-0.04315549711622835,1.2635628655749451,123.30999755859376,-2.5814102033333506,123.5,1.2397003103194062,122.5999984741211,-0.04315549711622835
10366,2021-04-27,121.6999969482422,122.5500030517578,121.0,122.0,3384900.0,-0.007179024878995799,1.2142755937265235,0.3703752543139,54.43389747425881,58.70835189153068,1.161046399418865,-0.5214512057482921,-0.9306980760020167,-6.361576483415448,15.40228183388794,1.5800018310546875,1.6092212424313175,0.13949699401857174,-3.422604150292159,3.7015981383293024,-1.6415535781367936,1.920547566173937,3.222381434290753,37.09670720808745,-24.29708221365233,1.781050572155363,4,0.5150032043456889,-0.36999893188477984,-1.8024997711181925,-3.3050003051758097,-12.5,1,-0.027115821734710055,2.49397922603177,122.58000183105469,1.2635628655749451,123.30999755859376,-2.5814102033333506,123.5,-0.027115821734710055
10367,2021-04-28,121.4499969482422,121.91999816894531,120.54000091552734,121.5199966430664,3755900.0,-0.002054231768849779,2.172397463892031,0.2333299425257762,54.67786441993543,57.45599066284975,1.56811119464993,-0.1449955776556493,-0.9065359734916001,-5.961259410035311,15.684568778691837,1.3799972534179688,1.799282858024469,-0.1955028533935348,-3.6553623887172364,3.264356681930167,-1.9254326210553927,1.5344269142683231,3.3541339093647053,21.26159561345374,-42.165052015535025,1.7299297676618528,4,0.7650032043456889,-0.11999893188477984,-1.244998931884794,-3.0550003051758097,-12.159996032714858,2,-0.03869902895300337,1.2142755937265235,121.6999969482422,2.49397922603177,122.58000183105469,1.2635628655749451,123.30999755859376,-0.03869902895300337
10368,2021-04-29,121.01000213623048,121.51000213623048,120.01000213623048,121.5,3889200.0,-0.003622847452184219,4.882328301942915,7.000000000001218,50.32032796180062,56.495776159438826,1.7307883050955297,0.4080693509040003,-0.677002340287217,-5.362080348329982,15.898095475712276,1.5,1.65088010001746,-0.6939979553222457,-4.063709855128067,2.675713944483576,-2.3788539052251565,0.990857994580665,3.6782461469488936,24.390252979651926,-37.582778108897266,1.6848559499029105,4,1.2049980163574077,0.3199958801269389,-0.6850032806396626,-2.615005493164091,-11.010002136230483,3,-0.043963305519448714,2.172397463892031,121.4499969482422,1.2142755937265235,121.6999969482422,2.49397922603177,122.58000183105469,-0.043963305519448714
10369,2021-04-30,120.08000183105469,121.1500015258789,119.3499984741211,120.5,4773500.0,-0.007685317649435475,1.0930253189262078,0.857142857142882,47.327396621911234,55.19585676786318,2.2254188264148382,1.5050176133364914,0.08638605637534624,-4.282595518805465,16.455086523239874,1.8000030517578125,1.5265958035712401,-1.6809982299804744,-4.8885143792184635,1.5265179192575147,-3.284756304599469,-0.07724015536147988,4.494681529185712,18.0247606632482,-41.943536716083145,1.6037580746189932,4,1.8349990844726562,1.2499961853027344,0.18999862670898438,-1.6850051879882955,-12.180000305175781,4,-0.02856429257888904,4.882328301942915,121.01000213623048,2.172397463892031,121.4499969482422,1.2142755937265235,121.6999969482422,-0.02856429257888904
10370,2021-05-03,119.52999877929688,120.66000366210938,119.18000030517578,120.5500030517578,4917600.0,-0.004580305157986575,1.3870916138559035,2.4285921889191306,39.48003880197292,53.93306485295706,2.2256339785656394,2.138681444661927,0.5363549010268827,-3.5732922206268256,17.02716115079189,1.4800033569335938,1.1008163643028723,-2.214501190185544,-5.466282306124782,1.037279925753694,-3.840391748155156,-0.5886106322159321,4.933390956463327,10.385702933805478,-44.460675511815936,1.6258905579696183,5,2.470001220703125,2.5699996948242188,0.5100021362304688,-1.135002136230483,-10.479995727539077,0,-0.11495020500367781,1.0930253189262078,120.08000183105469,4.882328301942915,121.01000213623048,2.172397463892031,121.4499969482422,-0.11495020500367781
10371,2021-05-04,117.54000091552734,119.29000091552734,116.43000030517578,119.1999969482422,9221800.0,-0.016648522413556743,2.1086896128505264,1.627440274058708,38.3666278921216,51.75414718569239,4.280080307101656,4.150071876242677,2.416928632470217,-1.4278811307100625,17.355408661018146,3.0999984741210938,0.720357578774923,-4.082999038696286,-7.7668358095967704,-0.399162267795802,-5.924917424146528,-2.241080653246044,6.814321068242265,20.218598219807248,-33.77091599770955,1.8419183854502414,5,3.0849990844726562,3.384998321533203,2.2974987030029297,0.8549957275390483,-7.3899993896484375,1,-0.09052236946378023,1.3870916138559035,119.52999877929688,1.0930253189262078,120.08000183105469,4.882328301942915,121.01000213623048,-0.09052236946378023
10372,2021-05-05,118.51000213623048,118.87000274658205,117.18000030517578,117.8000030517578,5632400.0,0.008252520105051397,1.3636392737671323,-0.42771131405146146,32.5401868049216,48.349814456181306,2.9825476722908206,3.219101806651622,1.4029350517306227,-2.227586544733853,17.701395074574695,1.6900024414062642,0.3058617390264118,-3.0329978942870923,-6.919118733184803,0.8531229446106181,-4.9760583137359475,-1.089937474838237,5.527346980395379,40.944903175809586,-8.609793396427413,1.9430604194488545,5,1.759998321533189,2.414997100830064,0.8849964141845561,-0.11500549316409092,-8.599998474121108,2,-0.07855881377241203,2.1086896128505264,117.54000091552734,1.3870916138559035,119.52999877929688,1.0930253189262078,120.08000183105469,-0.07855881377241203
10373,2021-05-06,118.79000091552734,118.87999725341795,116.6999969482422,118.0500030517578,4305300.0,0.0023626594738812567,3.7391798316541047,1.0422518563092809,31.9714714046103,45.18993723503254,2.195002456281614,3.0157511682345444,1.0303547671013007,-2.3371258424619015,17.859040843821113,2.180000305175753,0.3449431737687121,-2.7034992218017635,-6.7076028538211006,1.3006044102175736,-4.705551037811432,-0.701447405792095,4.943054248640522,50.0,5.591482112592736,2.0020518160096654,5,1.125,2.134998321533203,0.68499755859375,0.17499542236326704,-8.30999755859375,3,-0.0799730610891698,1.3636392737671323,118.51000213623048,2.1086896128505264,117.54000091552734,1.3870916138559035,119.52999877929688,-0.0799730610891698
10374,2021-05-07,118.9499969482422,120.41999816894531,118.76000213623048,119.7699966430664,4076600.0,0.0013468813156136683,-1.7666846806752492,-1.1081108946006009,31.883103757825154,42.33343501548418,1.5103274527687915,2.84820412821756,0.8035177561551734,-2.3319850605204664,17.860230439379688,1.6599960327148295,0.02667260440259156,-2.446002960205064,-6.603002383732274,1.7109964633221466,-4.524502671968676,-0.36750324844145155,4.490936021565986,59.574341446698334,18.887710890503534,2.0784997117636053,5,0.5400047302245952,1.9750022888183452,0.5050010681152202,0.014999389648409078,-8.539993286132827,4,-0.07524167446710017,3.7391798316541047,118.79000091552734,1.3636392737671323,118.51000213623048,2.1086896128505264,117.54000091552734,-0.07524167446710017
10375,2021-05-10,118.94000244140624,119.9499969482422,118.75,119.1999969482422,3923200.0,-8.402275823782279e-05,-2.7499940395298825,0.3170665897524569,45.12868304463616,41.299522301081666,1.0612951805115216,2.8383279393124354,0.8032053879023096,-2.1515629790527413,17.682661730396006,1.1999969482422017,-0.506260079586383,-2.3509975433349695,-6.649534591406649,1.9475395047367101,-4.500266067370816,-0.20172901929912257,4.220493221816653,62.90735539038966,18.24175913553203,2.1492685240358425,5,0.23499679565431109,1.984996795654311,0.5149955749511861,0.45999526977540484,-8.880004882812472,0,-0.09281991499004716,-1.7666846806752492,118.9499969482422,3.7391798316541047,118.79000091552734,1.3636392737671323,118.51000213623048,-0.09281991499004716
10376,2021-05-11,118.38999938964844,119.26000213623048,117.95999908447266,118.86000061035156,5520800.0,-0.004624205821996297,1.0472420131921767,1.8077351957272512,26.160804931892784,38.1309601357436,1.2207761118110767,3.187911238039007,1.257959817510823,-1.4431386339900598,16.772710297270297,1.3000030517578267,-1.014000673072502,-2.6700004577636776,-7.074815128978187,1.7348142134508322,-4.872407793370925,-0.4675931221564298,4.501276459252566,45.43015824835701,2.108232853588838,2.2024073356072518,5,0.5800018310546875,2.5349998474121094,1.0649986267089844,1.0099983215332031,-6.760002136230483,1,-0.07889176776790563,-2.7499940395298825,118.94000244140624,-1.7666846806752492,118.9499969482422,3.7391798316541047,118.79000091552734,-0.07889176776790563
10377,2021-05-12,116.3499984741211,117.5999984741211,116.25,117.16999816894531,4745500.0,-0.017231192888288116,-1.6470645433941942,1.7446756704110122,14.142396580315022,34.11118998224519,2.7505088223081344,5.08290782185631,3.1667271768493777,0.7467857894019829,16.04489471529975,2.1399993896484375,-1.51000552720906,-4.45250129699707,-9.326184663234116,0.4211820692399755,-6.8893429801156,-2.0156596138785403,6.282826353030899,2.3980459959383063,-35.992483475814474,2.4368416831185256,5,2.3500022888183594,4.4850006103515625,3.104999542236328,3.049999237060547,-6.019996643066406,2,-0.05328746909800097,1.0472420131921767,118.38999938964844,-2.7499940395298825,118.94000244140624,-1.7666846806752492,118.9499969482422,-0.05328746909800097
10378,2021-05-13,117.4499969482422,118.02999877929688,116.66999816894531,117.0,4519500.0,0.009454219927349294,-1.4504502027630766,-0.5487769703849298,23.06982445363539,31.4159041857701,1.220797417772033,3.6593831338234395,2.0535684597640085,-0.21836341946972482,14.596991255276487,1.6800003051757812,-1.8914687503329617,-3.0280025482177564,-7.886312715546495,1.8303076191109824,-5.457157631882126,-0.598847464553387,4.799858389280672,28.77691786962363,-5.73704765830167,2.429155083664372,5,1.0050048828124858,3.3850021362304545,2.00500106811522,2.6899986267089417,-6.009994506835966,3,-0.06419747536865028,-1.6470645433941942,116.3499984741211,1.0472420131921767,118.38999938964844,-2.7499940395298825,118.94000244140624,-0.06419747536865028
10379,2021-05-14,118.30999755859376,118.81999969482422,117.33000183105469,117.98999786376952,3800500.0,0.007322270180479817,1.2238708244845904,0.7111152555017192,30.608508615468764,30.430178609491858,0.0931092392287951,2.4492541639680354,1.2923237038313147,-0.9401786838422339,12.92683630393121,1.4899978637695312,-2.2728523842549606,-1.8660018920898267,-6.454290639851237,2.722286855671584,-4.160146265970539,0.42814248179088565,3.579866458677742,55.67565561297098,23.55349178348189,2.294144373880708,5,0.02500152587889204,2.525001525878892,1.440000534057603,2.4650001525878764,-7.349998474121108,4,-0.06618201642496291,-1.4504502027630766,117.4499969482422,-1.6470645433941942,116.3499984741211,1.0472420131921767,118.38999938964844,-0.06618201642496291
10380,2021-05-17,116.73999786376952,118.3499984741211,116.66999816894531,118.0,3732400.0,-0.01327021999173561,-1.399997820175367,-3.937510430822478,28.803403365152974,29.367598106495343,1.3697740719020715,3.5897726718643383,2.904896897942095,0.7743309390919393,11.00893460690183,1.6800003051757812,-2.5960160822916123,-3.046501541137715,-7.394845709825802,1.3018426275503714,-5.220673625481751,-0.872329456793679,4.811474312465705,16.27898724295114,-14.585458537537392,2.1741720843440433,5,1.5950012207031392,4.095001220703139,3.01000022888185,4.279998779296875,-5.900001525878892,0,-0.054223011114382325,1.2238708244845904,118.30999755859376,-1.4504502027630766,117.4499969482422,-1.6470645433941942,116.3499984741211,-0.054223011114382325
10381,2021-05-18,116.9800033569336,118.0,116.72000122070312,116.72000122070312,3398400.0,0.002055897700496301,-8.846063558203,-0.20635055191915044,30.88111387904314,29.183256670286628,1.1644316335777916,3.280087841326406,2.763357082918361,0.6786642903643667,11.400628012993899,1.279998779296875,-2.8060002695694237,-2.655496215820307,-7.178845682088763,1.8678532504481495,-4.917170948954535,-0.39382148268607864,4.253380488727515,28.40480325362545,-3.522555357121785,2.2616747331342277,5,1.3549957275390625,3.8549957275390625,2.7224960327148438,4.039993286132798,-5.280006408691392,1,-0.059155459050768355,-1.399997820175367,116.73999786376952,1.2238708244845904,118.30999755859376,-1.4504502027630766,117.4499969482422,-0.059155459050768355
10382,2021-05-19,116.37999725341795,116.43000030517578,115.16000366210938,116.16000366210938,3430800.0,-0.005129133922871287,6.937486588942136,0.846122245370995,30.46412448075081,29.015773678746687,1.5986360285021277,3.573425854250246,3.4223923244717156,1.4342383512282453,11.722179841473832,1.8199996948242188,-2.8530424109397785,-2.944502258300801,-7.464956362811137,1.5759518462095343,-5.204729310555962,-0.6842752060456405,4.554383561503485,33.33319436424731,0.43375264489110776,2.260227052255165,5,1.4100036621093892,3.910003662109389,3.9650020599365376,5.259998321533189,-3.6599960327148295,2,-0.04081457391390764,-8.846063558203,116.9800033569336,-1.399997820175367,116.73999786376952,1.2238708244845904,118.30999755859376,-0.04081457391390764
10383,2021-05-20,117.8000030517578,117.97000122070312,116.41000366210938,116.5500030517578,2858200.0,0.012201459287267236,-1.0392141218709863,5.6819837003645075,40.761764033064814,30.00229148710665,0.026184389676615183,1.7966084997151057,2.1055683940272445,0.1652666730948198,11.114202571986223,1.5900039672851705,-2.6904418713266267,-1.239496612548848,-5.351832025232923,2.872838800135227,-3.2956643188908856,0.8166710937931896,2.672427590938682,72.13120905188998,35.807321147499664,2.05616770634204,5,-0.24500274658201704,2.4899978637695455,2.544996261596694,3.839992523193345,-2.1000061035155966,3,-0.06341257238695497,6.937486588942136,116.37999725341795,-8.846063558203,116.9800033569336,-1.399997820175367,116.73999786376952,-0.06341257238695497
10384,2021-05-21,117.12999725341795,118.9499969482422,116.9800033569336,118.2300033569336,4629300.0,-0.005687655186608631,-1.814288828337895,-0.8800048828125113,40.36918634376691,29.4734585203434,0.4591590105924723,2.0868806856078805,2.8202277500181623,0.9928854331301835,10.303458131531414,1.969993591308608,-2.5206953455302425,-1.6005023956299027,-5.266221657254164,2.0652168659943584,-3.433362026442026,0.23235723518222073,2.9174392308315618,51.97881480467451,11.862767035853224,1.8328596308121285,5,0.08000564575196734,3.160003662109389,3.8100032806396626,4.509998321533189,0.08000183105470171,4,-0.04857845936511951,-1.0392141218709863,117.8000030517578,6.937486588942136,116.37999725341795,-8.846063558203,116.9800033569336,-0.04857845936511951
10385,2021-05-24,117.29000091552734,118.26000213623048,117.23999786376952,118.04000091552734,3096000.0,0.001366034883132583,-1.3999928194449298,0.6818143986683225,48.824085012682154,31.99160075154222,0.045247084074773625,1.5918586069737728,2.7337701991043986,0.9844029891941091,9.78264677633475,1.1300048828125284,-2.360369372606044,-1.1759986877441406,-4.410200066971768,2.058202691483487,-2.7930993773579473,0.4411020018696661,2.366440942950959,56.20055479283821,13.00714935703197,1.6171006896138131,5,-0.2350006103515625,3.0,3.8474979400634766,4.3499946594238,-1.3600006103515625,0,-0.05396881048379887,-1.814288828337895,117.12999725341795,-1.0392141218709863,117.8000030517578,6.937486588942136,116.37999725341795,-0.05396881048379887
10386,2021-05-25,118.4000015258789,119.23999786376952,117.55999755859376,118.0,4704500.0,0.009463727527387444,-1.6249873340764147,-0.5333353678385416,49.489320283810066,35.919036718597226,-1.1881300890887871,0.23394919431511596,1.666919674861461,0.03216007364294171,9.506097051087655,1.9499969482421733,-2.1849876454547683,0.0990016937255831,-2.7548561420063606,2.952859529457527,-1.3279272241403959,1.525930611591562,0.8967252768898817,79.41182520433931,34.44960290806719,1.4269289178659748,5,-1.2000007629394531,1.5900001525878906,3.1774978637695312,3.239994049072237,-1.2399978637695312,1,-0.06385139434593567,-1.3999928194449298,117.29000091552734,-1.814288828337895,117.12999725341795,-1.0392141218709863,117.8000030517578,-0.06385139434593567
10387,2021-05-26,116.75,118.27999877929688,116.0500030517578,117.5199966430664,6692900.0,-0.013935823518703816,-1.0553045618352679,-1.9249842644338058,41.598034711796146,37.97772674728175,0.5862266367674351,1.5955916720773473,3.3379191471838965,1.815160770152218,9.659211053838344,2.349998474121108,-2.337321319322754,-1.315999984741211,-3.8321087462064725,1.2001087767240506,-2.5740543654738417,-0.057945604008580176,2.489997863769517,21.94351368868716,-21.456908434399526,1.2580543807326285,5,0.4500007629394531,3.240001678466797,4.847499847412109,4.8899955749511435,1.2900009155273438,2,-0.04325484412640512,-1.6249873340764147,118.4000015258789,-1.3999928194449298,117.29000091552734,-1.814288828337895,117.12999725341795,-0.04325484412640512
10388,2021-05-27,115.69000244140624,117.56999969482422,115.61000061035156,117.0,10358900.0,-0.009079208210653222,-1.6666632066266687,1.701302947733484,37.50004388063998,38.74345288785633,1.5313524733692674,2.3574609796757926,4.426373023615952,3.0094113717920834,10.126517095749922,1.9599990844726562,-2.2930408856145306,-2.1099975585937614,-4.43308133001959,0.2130862128320672,-3.2715394443066685,-0.9484556728808542,3.5499954223632812,2.203908859141551,-37.533349466635045,1.1615418857129134,5,1.5099983215332173,4.299999237060561,6.002496719360366,5.949993133544908,3.129997253417983,3,-0.025672064638492254,-1.0553045618352679,116.75,-1.6249873340764147,118.4000015258789,-1.3999928194449298,117.29000091552734,-0.025672064638492254
10389,2021-05-28,116.6500015258789,117.81999969482422,116.29000091552734,116.47000122070312,4813000.0,0.008298029771058868,-4.6666525381822295,-0.1374050691888351,41.81559589049698,40.189252057339004,0.34768264127346526,1.188241114393989,3.490775725376295,2.1690550152065384,10.869364339467925,2.129997253417983,-1.8854266601155132,-0.9784984588623047,-3.089634572514342,1.1326376547897326,-2.0340665156883233,0.07706959796371393,2.2635968017577994,28.650184639894523,-7.819287521244117,1.0555680568260188,5,0.5499992370605469,2.9850006103515625,5.042497634887695,4.989994049072237,3.220001220703139,4,-0.008144059710328833,-1.6666632066266687,115.69000244140624,-1.0553045618352679,116.75,-1.6249873340764147,118.4000015258789,-0.008144059710328833
10390,2021-06-01,105.79000091552734,111.3000030517578,105.69000244140624,110.1500015258789,25124100.0,-0.09309901815939758,-1.4605279008445724,-24.222184546263723,24.074104889306525,39.432917725146034,10.606463446679541,11.558718225554145,14.18049794653544,13.090434992282653,12.730863230546891,10.95999908447267,-1.9065103803480525,-11.151499176025396,-16.738424514621983,-5.56457383742881,-13.94496184532369,-8.358036506727103,12.823309838867175,0.7379963682944701,-33.16880119277703,2.7934626692982927,6,6.674999237060533,8.755001068115234,15.982498168945312,15.8499946594238,13.47000122070314,1,0.10794969345036787,-4.6666525381822295,116.6500015258789,-1.6666632066266687,115.69000244140624,-1.0553045618352679,116.75,0.10794969345036787
10391,2021-06-02,106.9000015258789,107.93000030517578,105.36000061035156,105.79000091552734,19215100.0,0.010492490790674047,-1.6091351292736202,-0.25458726031280515,29.781800208673772,39.35710391713748,8.8465569499146,10.130100112950586,12.870276176453615,12.03180663924806,13.59133096521725,2.5699996948242188,-2.1008449217801086,-9.509498596191406,-16.66312485172078,-2.3558723406620317,-13.086311723956086,-5.932685468426726,10.919998168945312,11.919513419351029,-24.900014387763413,3.576813127764685,6,5.399997711181641,7.055000305175781,14.87249755859375,14.739994049072237,12.83999633789061,2,0.08447145603745243,-1.4605279008445724,105.79000091552734,-4.6666525381822295,116.6500015258789,-1.6666632066266687,115.69000244140624,0.08447145603745243
10392,2021-06-03,109.1999969482422,109.66999816894531,106.5500030517578,107.0,12118000.0,0.021515391857188204,-1.0129060203483844,1.9819781428276986,33.21124864226719,38.51815776260441,6.058038932345184,7.480383515215252,10.424250886433626,9.792129599560482,14.221534113620526,3.119995117187514,-2.1128100691731078,-6.744002914428691,-14.507741410797223,1.019735581939841,-10.62587216261295,-2.862133666244432,7.124802856445299,30.8185924562061,-6.728353865441942,3.8818692481842634,6,3.100002288818345,4.440002441406236,12.572502136230455,12.439998626708942,9.610000610351562,3,0.07289383641320057,-1.6091351292736202,106.9000015258789,-1.4605279008445724,105.79000091552734,-4.6666525381822295,116.6500015258789,0.07289383641320057
10393,2021-06-04,109.29000091552734,109.91000366210938,108.41000366210938,109.3000030517578,7197200.0,0.0008242121776596001,1.4390177336418164,-0.004546431865937927,31.05044787382154,37.482742377054926,5.178520676374532,7.001122666624667,10.265879790391836,9.775874520499485,14.66578575304029,1.5,-2.1970854979703773,-6.178998947143555,-14.360785501959626,2.0027876076725164,-10.269892224551583,-2.0881056697355262,5.7190229858398425,31.540935745920322,-3.5594767376417167,4.090893277408033,6,3.009998321533203,4.145000457763672,12.482498168945312,12.3499946594238,9.360000610351562,4,0.08006221911154587,-1.0129060203483844,109.1999969482422,-1.6091351292736202,106.9000015258789,-1.4605279008445724,105.79000091552734,0.08006221911154587
10394,2021-06-07,110.0,110.87999725341795,109.72000122070312,109.9800033569336,7933600.0,0.006496468830862412,-3.2962743186537855,-1.999237223496357,35.30952392830247,35.98112447879052,3.7445497422300207,5.8881200270726595,9.46114898112792,9.176435945014475,15.747102183503994,1.5899963378906108,-2.2361364373947197,-5.021500015258795,-13.378787976958535,3.335787946440945,-9.200143996108665,-0.8428560344089249,3.8511411064453114,78.11443573329517,38.95472232713499,4.178643980849871,6,2.299999237060547,3.2550010681152344,11.772499084472656,11.619998931884766,7.1699981689453125,0,0.08018181540749292,1.4390177336418164,109.29000091552734,-1.0129060203483844,109.1999969482422,-1.6091351292736202,106.9000015258789,0.08018181540749292
10395,2021-06-08,107.9000015258789,110.5,107.83000183105469,110.5,8173900.0,-0.019090895219282644,1.0538459506964761,-130.0217474246471,31.69355821162206,34.00381758188074,4.886354651769821,7.503321052301203,11.342701988264167,11.323054626457903,17.03336919956223,2.6699981689453125,-2.617230889276499,-6.569498443603521,-15.287625274220517,2.148628387013474,-10.928561858912019,-2.2104350282950236,4.932202721035154,46.014537322550936,5.26743211208462,4.359063415308501,6,3.9199981689453125,5.1100006103515625,13.722497940063477,13.46999740600586,8.760002136230469,1,0.11093606164437575,-3.2962743186537855,110.0,1.4390177336418164,109.29000091552734,-1.0129060203483844,109.1999969482422,0.11093606164437575
10396,2021-06-09,109.0500030517578,109.52999877929688,107.5999984741211,107.80999755859376,13780400.0,0.010658030672993757,-1.325296442687747,-0.4769254695748261,35.54242558033779,33.330972122829806,2.537414221097137,5.921301331453563,9.977956055853795,10.26052450177491,18.07300202587987,1.9300003051757812,-2.9657261299416433,-4.952497100830087,-13.786237416985784,3.881243215325611,-9.369367258907928,-0.5356269427522449,2.8855367587687653,57.736797870109825,15.388796078542619,4.416870158077848,6,2.5399971008300923,3.839996337890639,12.999996185302749,11.649997711181655,8.459999084472685,2,0.09362676569231065,1.0538459506964761,107.9000015258789,-3.2962743186537855,110.0,1.4390177336418164,109.29000091552734,0.09362676569231065
10397,2021-06-10,110.1500015258789,110.25,108.98999786376952,109.0500030517578,8012600.0,0.01008710172707672,-1.065562288551589,0.8870916138559353,34.71833885902943,33.0218937870953,0.4500819540688923,4.567159519904749,8.751517841654305,9.235163251755608,18.3894005217168,1.260002136230483,-3.4872742499855747,-3.542498779296878,-12.464088171143075,5.379090612549319,-8.003293475219976,0.9182959166262208,0.996473580626656,77.74402441407192,37.545598461929956,4.4607946959230995,6,1.4399986267089844,2.7399978637695312,10.624998092651367,9.929996490478516,8.639999389648438,3,0.08706306132585495,-1.325296442687747,109.0500030517578,1.0538459506964761,107.9000015258789,-3.2962743186537855,110.0,0.08706306132585495
10398,2021-06-11,109.91000366210938,110.33000183105469,109.51000213623048,110.33000183105469,6517500.0,-0.0021788276027681075,2.904777475022639,-0.38181704686534995,35.32521536758648,32.3007403956608,-0.24142397633053747,4.441009857082605,8.856778960822155,9.52888227032085,18.937883736991605,0.8199996948242045,-4.174902059230362,-3.4054969787597713,-12.295716583634203,5.48472262611466,-7.850606781196987,1.0396128236774445,0.542094504857701,70.42701364917828,30.408459738005604,4.445109802437214,6,-1.5800018310546875,2.9799957275390625,10.687496185302734,10.169994354248047,8.819999694824219,4,0.08097528523286357,-1.065562288551589,110.1500015258789,-1.325296442687747,109.0500030517578,1.0538459506964761,107.9000015258789,0.08097528523286357
10399,2021-06-14,110.4800033569336,110.55999755859376,109.62999725341795,110.08000183105469,4888700.0,0.005186058373508384,2.3214893935884016,-0.9523887375113533,36.38544771224885,33.66866737598773,-1.9877069758744454,3.4301976604819657,8.184901920077465,9.011354155766185,19.889236365713757,0.9300003051758097,-4.675642568631318,-2.443997573852542,-11.094529980770318,6.206534833065234,-6.769263777311423,1.881268629606339,-5.120002746582031,97.2974923512714,56.87516294117526,4.3252662034588845,6,-2.360004425048828,2.4099960327148438,9.939996719360352,9.599994659423828,8.5,0,0.07395001738504714,2.904777475022639,109.91000366210938,-1.065562288551589,110.1500015258789,-1.325296442687747,109.0500030517578,0.07395001738504714
10400,2021-06-15,110.41000366210938,111.4000015258789,110.0999984741211,110.94000244140624,5398800.0,-0.0006335960598957691,-1.2608568736980377,-1.3249918937991978,33.33333333333336,34.06328216761658,-1.3336934995190717,3.1638681174047747,8.120451547850791,9.132993097954753,20.47993795320544,1.3000030517578125,-5.081310989823663,-2.197497558593753,-10.722452075893159,6.327456958705653,-6.459974817243463,2.0649797000559573,-4.946003112792965,73.94744556029826,36.86840510858998,4.262477258649706,6,-1.4350013732910156,2.2449951171875,9.797496795654297,9.669994354248047,7.839996337890625,1,0.06122628641081951,2.3214893935884016,110.4800033569336,2.904777475022639,109.91000366210938,-1.065562288551589,110.1500015258789,0.06122628641081951
10401,2021-06-16,110.05999755859376,111.11000061035156,109.8000030517578,110.19000244140624,7051500.0,-0.003170057892460054,-3.0307995680547055,0.24529279668331797,35.244810362246554,34.2892334698365,-0.5456878886774348,3.129304305299101,8.325622222688125,9.53488382836089,21.133862521276413,1.3099975585937642,-5.691650522703185,-2.201503372192363,-10.538891719987717,6.135884975602991,-6.37019754609004,1.9671908017053141,-4.358556970214849,44.39826012080476,5.181415680747911,4.168694173897678,6,-0.5599975585937642,2.2500038146972514,9.990001678466783,10.020000457763658,10.740005493164034,2,0.0599673473552631,-1.2608568736980377,110.41000366210938,2.3214893935884016,110.4800033569336,2.904777475022639,109.91000366210938,0.0599673473552631
10402,2021-06-17,111.62999725341795,111.98999786376952,109.7300033569336,109.75,5967400.0,0.014264943936495689,-1.3541725443758619,-14.460974178406808,41.24243931290687,35.42167696306821,-1.9386080580690646,1.249250281553799,6.621531150744943,7.996406657478573,21.052264579194244,2.2599945068359233,-4.817889718890257,-0.39400367736817543,-8.504956261170534,7.716948906434183,-4.449479969269362,3.661472614533011,-5.700614227539035,85.48382134880528,39.8672523338641,4.055476291901182,6,-1.834999084472642,0.6700019836425923,8.317502975463881,8.450000762939467,7.889999389648452,3,0.05267405739932052,-3.0307995680547055,110.05999755859376,-1.2608568736980377,110.41000366210938,2.3214893935884016,110.4800033569336,0.05267405739932052
10403,2021-06-18,110.33000183105469,111.3499984741211,110.0,110.0,8831800.0,-0.011645574257357239,-7.18176353632034,0.17553314530365574,36.56462458151043,35.56113259120242,-0.5314634355770664,2.0668882134081628,7.78020303487591,9.320525511114099,21.80251290959145,1.6299972534179545,-4.199389274527547,-1.3204990386962834,-8.987355358230815,6.346357280838248,-5.153927198463549,2.5129291210709823,-4.036981914902327,29.661203245725233,-17.35374502347821,3.833428159767262,6,-0.535003662109375,1.9699974060058594,9.437498092651367,9.749996185302734,9.479995727539077,4,0.07667904417718785,-1.3541725443758619,111.62999725341795,-3.0307995680547055,110.05999755859376,-1.2608568736980377,110.41000366210938,0.07667904417718785
10404,2021-06-21,111.44000244140624,112.16999816894531,109.7300033569336,110.25,4743300.0,0.010060732275263273,-1.1883403469157343,3.606047995561061,70.51562419488266,39.874695478231374,-1.58209251076849,0.5362442733050017,6.50275684497575,8.248373421692506,22.935044019901174,2.4399948120117188,-3.765802061559299,0.07400131225584516,-7.145983883639701,7.2939865081513915,-3.535991285691921,3.683993910203611,-4.805163848396845,70.08207870174886,16.50233915067369,3.6099925979477723,6,-1.5550041198730327,0.8599967956543111,8.204998016357436,8.639995574951186,9.07999420166017,0,0.065416374334345,-7.18176353632034,110.33000183105469,-1.3541725443758619,111.62999725341795,-3.0307995680547055,110.05999755859376,0.065416374334345
10405,2021-06-22,110.95999908447266,111.91999816894531,110.5,111.66000366210938,6519400.0,-0.004307280567280691,1.3278780791334963,-0.5882379340411416,65.44900208211655,43.197648422873456,-0.6955229013889124,0.5456820293049987,6.801771287020301,8.666418766269146,24.128778518685916,1.4199981689453125,-3.277161097402498,-0.08950195312499432,-6.749302845039622,6.570298938789634,-3.4194023990823013,3.2403984928323126,-3.882347725388385,50.40976814721011,-8.091074120595358,3.329900445957313,6,-0.3800010681152344,1.3400001525878906,8.625,9.119998931884766,10.129997253417969,1,0.07227833758682167,-1.1883403469157343,111.44000244140624,-7.18176353632034,110.33000183105469,-1.3541725443758619,111.62999725341795,0.07227833758682167
10406,2021-06-23,110.83999633789062,111.26000213623048,110.5999984741211,110.5999984741211,4356100.0,-0.0010814955621140099,-4.50007947356721,-0.34285184902616866,57.4817444572065,45.726915711559805,-0.32956478756199203,0.0740656360621017,6.672150333041316,8.67204185321475,25.865679099935196,0.6600036621093892,-2.9653171510916394,0.1684955596923885,-5.522362362654448,5.859353482039225,-2.6769334014810227,3.0139245208657996,-3.3549572340174763,45.49161233838313,-15.828802242077359,2.845428961173417,6,3.814697265625e-06,1.4600028991699219,8.745002746582031,9.240001678466797,10.140007019042969,2,0.06685315686514759,1.3278780791334963,110.95999908447266,-1.1883403469157343,111.44000244140624,-7.18176353632034,110.33000183105469,0.06685315686514759
10407,2021-06-24,111.6999969482422,113.48999786376952,111.41000366210938,111.5,9718600.0,0.007758937556528789,-9.947636830903832,0.8333280350955864,60.27278492333221,48.49886788442044,-1.0578174204731283,-1.2476337076346482,5.6160519341324715,7.718266672992897,26.631299526538733,2.650001525878892,-2.3003867030863034,1.2809963226318501,-3.674965074988023,6.2369577202517235,-1.1969843761780936,3.758977021441794,-3.840161119163284,52.39352312156379,-12.169427664596682,2.477980698809937,6,-0.13999938964846592,0.6000022888183452,7.8850021362304545,8.41000366210936,9.22000122070311,3,0.08146827531008993,-4.50007947356721,110.83999633789062,1.3278780791334963,110.95999908447266,-1.1883403469157343,111.44000244140624,0.08146827531008993
10408,2021-06-25,112.72000122070312,113.26000213623048,111.51000213623048,111.87999725341795,8750400.0,0.009131641005626578,-1.2151980028296865,4.200083924620205,61.29567811581978,51.26667126259498,-1.8297202645288735,-2.6367385041136515,4.329098694090391,6.646191578580996,27.251490177372574,1.75,-1.7637971569383097,2.449500656127924,-1.9928191921581373,6.891820504413985,0.22834073198490046,4.6706605802709475,-4.297149188155146,79.52133595763276,15.98383075159164,2.2211599241430284,6,-1.1100006103515625,-0.4200019836425781,6.319999694824219,7.569999694824219,9.40000152587892,4,0.06032643141166272,-9.947636830903832,111.6999969482422,-4.50007947356721,110.83999633789062,1.3278780791334963,110.95999908447266,0.06032643141166272
10409,2021-06-28,115.6999969482422,116.36000061035156,112.73999786376952,112.98999786376952,9567200.0,0.026437151306486495,-1.2554540679420245,3.226174149190268,80.18572725163017,56.472492809072406,-4.460455637675153,-5.999134126381577,1.0980604805022693,3.6312442149750694,28.395256533503467,3.6399993896484375,-1.1797959807524165,5.476996612548845,1.310115921498877,9.643877303598813,3.393556267023868,7.560436958073822,-6.770430332572076,88.73714004494336,22.033689210743916,2.0834403455249824,6,-2.6549949645996236,-3.399997711181655,3.222503662109361,4.590003967285142,5.870002746582017,0,0.03552291027449339,-1.2151980028296865,112.72000122070312,-9.947636830903832,111.6999969482422,-4.50007947356721,110.83999633789062,0.03552291027449339
10410,2021-06-29,117.20999908447266,118.83999633789062,115.45999908447266,115.73999786376952,8150200.0,0.013051012757640423,-2.330048557554984,0.5424360580509842,80.72286180289191,61.52560963581078,-5.480805277446393,-6.966908559362523,-0.6564165728991753,2.102380480510689,26.91791889861562,3.3799972534179688,-0.5235033414364665,6.415998840332037,1.7116984663476984,11.120299214316375,4.063848653339875,8.768149027324199,-7.388780389440754,80.21847480586241,11.869364488549962,2.3521501869921666,6,-2.924999237060547,-4.909999847412109,1.5400028228759766,3.0800018310546875,5.0,1,0.02823989066161703,-1.2554540679420245,115.6999969482422,-1.2151980028296865,112.72000122070312,-9.947636830903832,111.6999969482422,0.02823989066161703
10411,2021-06-30,115.93000030517578,117.18000030517578,115.25,117.0,5844600.0,-0.010920559587875966,1.6993005500632226,-0.7278903444123743,71.47101001570104,64.88433971389902,-3.6661121869331907,-5.244612411059791,0.5052307916112397,3.287383961807649,25.266368532118673,1.9599990844726562,0.07975455860828617,4.684500122070318,-0.17690158726158245,9.545901831402219,2.253799267404375,7.115200976736261,-4.846152740143651,60.83446970008133,-6.064916423673409,2.430700854665948,6,-1.6450004577636719,-3.6300010681152344,2.7425003051757812,4.3600006103515625,6.239997863769531,2,0.04450958353430168,-2.330048557554984,117.20999908447266,-1.2554540679420245,115.6999969482422,-1.2151980028296865,112.72000122070312,0.04450958353430168
10412,2021-07-01,117.16000366210938,117.29000091552734,115.4800033569336,115.61000061035156,4739600.0,0.01060987970064442,1.0,-1.4486013961082946,75.08648399782062,69.16454631571128,-4.50269745942245,-6.163712364112655,-0.9150899290950179,1.9610687259718986,24.330921415059752,1.80999755859375,0.8388977130935871,5.516503143310544,0.08972725008446503,10.943279036536623,2.8031151966975045,8.229891089923584,-4.9902952688770625,77.08057292322611,10.188400696437569,2.7133879466130386,7,-2.8750038146972656,-5.060005187988281,1.43499755859375,3.1299972534179688,6.0,3,0.032604981012472,1.6993005500632226,115.93000030517578,-2.330048557554984,117.20999908447266,-1.2554540679420245,115.6999969482422,0.032604981012472
10413,2021-07-02,118.04000091552734,118.25,116.6500015258789,116.91999816894531,4787000.0,0.007511072259402507,1.0779188609419819,0.7225809944773137,75.60973088310715,69.73055816995843,-4.664544780511449,-6.6979794867830265,-2.008117011258804,0.9785202865001423,23.559057624108018,1.5999984741210938,1.622770476511434,5.959000396728513,-0.048628801486586326,11.966629594943612,2.955185797620956,8.96281499583607,-4.936452210042873,86.88531766430408,22.854440607900287,3.003814599107553,7,-3.3700027465820312,-5.94000244140625,0.5550003051757812,2.25,4.659996032714858,4,0.02439848552253876,1.0,117.16000366210938,1.6993005500632226,115.93000030517578,-2.330048557554984,117.20999908447266,0.02439848552253876
10414,2021-07-06,118.81999969482422,119.06999969482422,117.76000213623048,118.0,5040400.0,0.006607919122730843,-1.0153879560780301,0.732140789231681,77.18161351491987,71.03418166249214,-4.791475258171616,-7.149905530445224,-2.9903488952121506,0.09722946502864716,23.26536433495849,1.3099975585937358,2.1992980100311144,6.297999191284177,-0.32936144513998045,12.925359827708334,2.984318873072098,9.611679509496255,-4.913348320802882,93.45549685936548,29.411681222102473,3.3136803182120778,7,-3.9850006103515625,-6.604999542236328,-0.22499847412109375,1.470001220703125,2.6399993896484375,1,0.027773127926557173,1.0779188609419819,118.04000091552734,1.0,117.16000366210938,1.6993005500632226,115.93000030517578,0.027773127926557173
10415,2021-07-07,119.87000274658205,119.9800033569336,118.75,119.08000183105469,4068700.0,0.008836921851999913,1.4356450601663355,0.9634161091934411,80.33395692720003,73.57331638138031,-4.967014702142663,-7.649352588909082,-4.211019988286623,-1.073737256627254,22.61822313087829,1.2300033569335938,3.0986870899179024,6.74950218200685,-0.2706985008029079,13.769702864816608,3.239401840601971,10.25960252341173,-5.137215641232245,97.6744073513119,29.858970065136802,3.5101003414048817,7,-4.174999237060561,-7.200000762939467,-1.4525012969970845,0.4199981689452983,2.9399948120117188,2,0.014182004749229371,-1.0153879560780301,118.81999969482422,1.0779188609419819,118.04000091552734,1.0,117.16000366210938,0.014182004749229371
10416,2021-07-08,119.26000213623048,119.43000030517578,117.95999908447266,118.86000061035156,3908900.0,-0.005088851225282465,2.972987741383399,0.5063304586323207,75.08218775425048,75.21880558481567,-3.393940640881979,-6.572184581488671,-3.75392495695921,-0.6116698140110941,21.729186486347395,1.9100036621093892,3.2150569294041986,5.629001617431655,-1.6258712888386384,12.883874523701948,2.001565164296508,9.256438070566801,-3.582716105595594,83.99997287326421,17.65857814815304,3.627436453135147,7,-3.5149993896484517,-6.590000152587905,-5.755001068115249,-3.7050018310547017,3.7999954223632812,3,0.024735845173576188,1.4356450601663355,119.87000274658205,-1.0153879560780301,118.81999969482422,1.0779188609419819,118.04000091552734,0.024735845173576188
10417,2021-07-09,119.73999786376952,120.23999786376952,119.23999786376952,119.6500015258789,4353600.0,0.004024783824762457,-1.1977933532310927,0.22498998645783286,82.69628715351622,77.59665103344861,-2.9206653487055405,-6.637175677694373,-4.376341772761492,-1.234956439489011,21.2144254788182,1.0,3.5216480422027274,5.629497528076158,-1.9184084526125247,13.17740350876484,1.8555445377318165,9.403450518420499,-3.2882227144008596,86.07240919098578,14.467814328117186,3.773952990344343,7,-3.25,-6.344997406005859,-6.6124973297119,-4.3499984741210795,4.920005798339858,4,0.02029397317962589,2.972987741383399,119.26000213623048,1.4356450601663355,119.87000274658205,-1.0153879560780301,118.81999969482422,0.02029397317962589
10418,2021-07-12,118.80999755859376,119.69000244140624,118.44000244140624,118.80999755859376,3905200.0,-0.007766830814827874,-2.3784229627183153,0.0,75.93241250897991,77.12406050648747,-1.157696162180926,-5.276765532214043,-3.5883211369322936,-0.44265517782223185,20.551639835774978,1.2999954223632812,4.021580776884591,4.254497528076186,-3.3001080322654275,11.8091030884178,0.4771947479053864,8.031800308246986,-1.6005778663449348,42.33859803481273,-28.241681128555697,3.777302780170805,7,-1.0649986267089986,-4.889999389648452,-5.839998245239272,-3.4199981689453267,6.880004882812472,0,0.03661313183152215,-1.1977933532310927,119.73999786376952,2.972987741383399,119.26000213623048,1.4356450601663355,119.87000274658205,0.03661313183152215
10419,2021-07-13,118.6500015258789,119.26000213623048,118.11000061035156,118.56999969482422,3877100.0,-0.001346654625053345,-1.300003051757841,100.0,77.68179546191075,76.78616424637845,-0.5981359100893258,-4.71505396255435,-3.5451099781980986,-0.39346671604846506,19.901271268070854,1.1500015258789205,4.465236806864624,3.6860015869140597,-3.824133816220595,11.196136990048714,-0.06906611465326762,7.441069288481387,-0.834466199325945,30.263281176801467,-41.097581270159466,3.7550677015673277,7,-0.9050025939941406,-4.730003356933594,-5.782501220703125,-3.2600021362304688,5.279998779296875,1,0.03413396856535189,-2.3784229627183153,118.80999755859376,-1.1977933532310927,119.73999786376952,2.972987741383399,119.26000213623048,0.03413396856535189
10420,2021-07-14,117.16999816894531,118.3000030517578,116.86000061035156,118.12000274658205,4660300.0,-0.012473690163508189,1.1984683031944583,-11.874785428190146,70.75410436411377,76.70650806286875,0.978495904406671,-2.8486960472599208,-2.183766159686485,1.0038401686059188,19.392307113075137,1.7900009155273438,4.829597070592001,1.8679985046386776,-5.38317643083748,9.119173440114835,-1.7575889630993942,5.493585972376749,3.0699996948242045,9.171532854953393,-62.75746392812642,3.6255874677380784,7,0.69000244140625,-3.25,-4.392498016357422,-1.779998779296875,8.550003051757812,2,0.036613475997001155,-1.300003051757841,118.6500015258789,-2.3784229627183153,118.80999755859376,-1.1977933532310927,119.73999786376952,0.036613475997001155
10421,2021-07-15,116.66000366210938,117.16000366210938,116.2699966430664,116.6999969482422,5761200.0,-0.004352603181751236,-1.1707294380349833,0.042097993077376016,66.64432464981577,75.76849035753489,1.7913061288440986,-1.9171885966173363,-1.7366504805139016,1.4351569278298228,18.66011978500878,0.9000015258789062,4.670421358061958,1.0280036926269531,-5.807513305363003,7.863520690616909,-2.389754806368032,4.445762191621938,3.51239425659179,9.82385136329747,-61.90867311830713,3.4177584989949796,7,1.5949935913085938,-2.7400054931640625,-4.245002746582031,-1.2700042724609375,9.659996032714844,3,0.052717244157621135,1.1984683031944583,117.16999816894531,-1.300003051757841,118.6500015258789,-2.3784229627183153,118.80999755859376,0.052717244157621135
10422,2021-07-16,117.51000213623048,117.80999755859376,116.43000030517578,117.04000091552734,3977600.0,0.007286117327606201,1.579453246438359,-11.752003052266305,66.25935093637563,74.72955925234248,1.1132456889727251,-2.4286008941504207,-2.672217973798354,0.5385671639883327,18.41891977958205,1.379997253417983,4.395999483133778,1.5840019226074418,-5.028944447075261,8.196948292290145,-1.7224712622339098,4.890475107448793,2.5062997314452957,36.25740908878024,-33.06514162918136,3.306473184841353,7,0.7449951171874858,-2.895004272460966,-5.270002365112319,-2.1200027465820455,8.329994201660142,4,0.047229983162872635,-1.1707294380349833,116.66000366210938,1.1984683031944583,117.16999816894531,-1.300003051757841,118.6500015258789,0.047229983162872635
10423,2021-07-19,118.79000091552734,119.33000183105469,116.93000030517578,116.9800033569336,6739700.0,0.010892679397732863,-1.5130857845878538,3.8510486332055196,61.85727577147399,73.02685505862627,-0.05495682409450353,-3.2067104732317375,-4.033702900975058,-0.8062807809446895,18.365238106035275,2.4000015258789062,4.401116427513102,2.441000747680661,-3.732478292225437,8.61447978758676,-0.6457387722723809,5.527740267633703,1.0764487431640646,82.35294117647058,14.846486265222325,3.0867395199530474,7,-0.535003662109375,-3.9150009155273438,-6.55000114440918,-3.4000015258789062,6.709999084472656,0,0.04941495665747353,1.579453246438359,117.51000213623048,-1.1707294380349833,116.66000366210938,1.1984683031944583,117.16999816894531,0.04941495665747353
10424,2021-07-20,118.7300033569336,120.0,118.0999984741211,118.54000091552734,4678400.0,-0.0005050724651177729,-2.55138041184188,0.10497386612712864,56.563065781532906,70.38564493132994,-0.010133393603297236,-2.7115860137862597,-4.062726674461061,-0.7993659865149425,18.806814277030515,1.9000015258789062,4.232062720697627,2.016503143310544,-3.7863086661774616,7.81931495279855,-0.8849027614334659,4.917909048054554,-2.4600067138671875,65.95186326828241,0.05118775482074511,2.901405904744003,7,-0.475006103515625,-3.795005798339858,-8.120002746582031,-3.3400039672851562,6.009994506835923,1,0.058620389856715915,-1.5130857845878538,118.79000091552734,1.579453246438359,117.51000213623048,-1.1707294380349833,116.66000366210938,0.058620389856715915
10425,2021-07-21,118.9800033569336,119.29000091552734,117.2300033569336,119.22000122070312,4285300.0,0.0021056177287255284,9.842170779207741,-1.263130420815933,64.45500749200181,69.20484712441342,-0.44662353598938864,-2.455853421450229,-4.400356209598954,-1.0727930031528103,19.10329253451221,2.05999755859375,3.9830541903632195,1.8655029296874943,-3.34103559284803,7.072041452223019,-0.7377663315802749,4.468772190955264,-2.635406646728512,72.65427010486829,5.860242081327016,2.6032692612677626,7,-0.725006103515625,-3.9950027465820312,-8.475004196166992,-3.5900039672851562,6.489997863769531,2,0.041603604039180064,-2.55138041184188,118.7300033569336,-1.5130857845878538,118.79000091552734,1.579453246438359,117.51000213623048,0.041603604039180064
10426,2021-07-22,118.25,118.75,115.86000061035156,118.0,6958000.0,-0.006135512996613635,3.6239990234375,-1.0416759385828274,55.422873939474925,66.17446787840883,0.13973949474703318,-1.2039759457858565,-3.750540866789109,-0.4094996087331708,19.16819119407916,3.1200027465820312,3.594258598613976,0.7649993896484375,-3.53769881118302,5.067697590479895,-1.3863497107672913,2.9163484900641663,1.75,57.729462367176644,-7.442689402627359,2.15134910041573,7,-0.31999969482421875,-3.2649993896484375,-7.434999465942383,-2.8600006103515625,6.339996337890625,3,0.06317125768036469,9.842170779207741,118.9800033569336,-2.55138041184188,118.7300033569336,-1.5130857845878538,118.79000091552734,0.06317125768036469
10427,2021-07-23,120.8000030517578,121.0999984741211,119.2699966430664,119.62999725341795,4736100.0,0.02156450783727526,1.067802600895668,4.680023193359375,61.77475957954981,64.60139533069437,-2.5078125632181667,-3.2014119915791213,-6.286988589003201,-3.0171712150921195,20.654842353097163,2.8499984741210938,3.0808500868163975,2.860002136230449,-0.7329800395069128,6.4529843119678105,1.063511048361761,4.656493224099137,-4.940002441406236,94.2748941857872,30.53364965172966,1.7964910878686842,7,-2.32000350952147,-5.3850021362304545,-9.89500236511229,-5.410003662109361,5.1399993896484375,4,0.04569533529482883,3.6239990234375,118.25,9.842170779207741,118.9800033569336,-2.55138041184188,118.7300033569336,0.04569533529482883
10428,2021-07-26,119.5199966430664,120.48999786376952,118.37999725341795,120.23999786376952,4954800.0,-0.010596079274459602,2.4590139330115623,-0.6153826089791539,52.86414434663172,61.8438785401078,-1.2477116398324881,-1.4607393405385665,-5.043482819557283,-1.749372074524544,22.068717478656772,2.4200057983398438,2.6962048593359498,1.2399959564208984,-1.4454900681939762,3.925481981035773,-0.10274705588653887,2.5827389687283357,-3.6599960327148438,69.84728100789584,9.457189402970464,1.342743012307438,7,-1.0399971008300781,-4.1049957275390625,-8.472497940063477,-4.129997253417969,6.850006103515639,0,0.05287817831603703,1.067802600895668,120.8000030517578,3.6239990234375,118.25,9.842170779207741,118.9800033569336,0.05287817831603703
10429,2021-07-27,119.80999755859376,121.2300033569336,119.5999984741211,119.5999984741211,5630800.0,0.0024263798834718298,-14.523923705722071,-0.2916649006061375,49.73819723917089,59.50877774844749,-1.5152027264591936,-1.5041608747661002,-5.395091734287192,-1.999402015383069,22.62578795947373,1.7100067138671875,2.1498115130100217,1.3244968414306726,-1.1504761209756253,3.7994698038369705,0.08701036022752362,2.5619833226338216,-3.8451969909668122,73.55670256884592,17.144105052000768,1.237486481203147,7,-1.264995574951186,-4.3299942016601705,-8.762498855590835,-4.419998168945327,7.590003967285142,1,0.04749188346008859,2.4590139330115623,119.5199966430664,1.067802600895668,120.8000030517578,3.6239990234375,118.25,0.04749188346008859
10430,2021-07-28,120.5199966430664,121.06999969482422,119.27999877929688,119.80999755859376,3796100.0,0.005926042057762482,-1.0226037405656108,3.3809627611259523,55.449804381226905,58.26494216304873,-1.8998172837907958,-2.0590365805383612,-6.109105263765542,-2.684694952224305,22.342721700911948,1.7900009155273438,1.7968660561572563,1.8689960479736385,-0.6881630705415915,4.4261551664888685,0.5904164887160306,3.1475756072312464,-4.344587963867184,86.77828024726614,32.45677264903362,1.2785795592576144,7,-1.9749946594238281,-4.654994964599609,-9.427497863769531,-5.129997253417969,7.970008850097656,2,0.03501494638438407,-14.523923705722071,119.80999755859376,2.4590139330115623,119.5199966430664,1.067802600895668,120.8000030517578,0.03501494638438407
10431,2021-07-29,121.08999633789062,121.4000015258789,120.41999816894531,121.08000183105469,3925500.0,0.004729503075844965,2.1110976554931216,0.014076788343130057,55.79398410859549,57.10212362662871,-1.9839745888700548,-2.342755768209173,-6.6843160046528,-3.2005563325228934,22.19062255712796,0.9800033569335938,1.439474247828386,2.1809959411621094,-0.25876797323410017,4.620759855558319,0.9611139839640117,3.400877898360207,-4.712403871582026,89.73494207226193,37.80090934098438,1.2198819571981045,7,-2.4599952697753906,-5.089996337890625,-9.64999771118164,-5.6999969482421875,7.850006103515597,3,0.036171484146307886,-1.0226037405656108,120.5199966430664,-14.523923705722071,119.80999755859376,2.4590139330115623,119.5199966430664,0.036171484146307886
10432,2021-07-30,120.9800033569336,121.41999816894531,120.4000015258789,121.0,4688800.0,-0.0009083572903091364,1.3721045767869342,-2.000763358778626,60.01849935435416,56.897815135837625,-1.486298658956315,-2.036306918585467,-6.561576688864733,-3.053599862257016,21.994854991983686,1.0199966430664062,1.2747690879924676,1.8800029754638672,-0.5812577883467043,4.341263739274439,0.6493725935585815,3.110633357369153,-4.301066347050778,85.52649080582952,31.04116941600992,1.2306303819052862,7,-2.3400039672851562,-4.56500244140625,-9.410003662109375,-5.590003967285156,7.409996032714844,4,0.02983958406999121,2.1110976554931216,121.08999633789062,-1.0226037405656108,120.5199966430664,-14.523923705722071,119.80999755859376,0.02983958406999121
10433,2021-08-02,120.91999816894531,121.77999877929688,120.18000030517578,121.5,3646100.0,-0.0004959926130209125,1.8070163697447497,29.0049599389546,60.577800246444326,57.343896743049996,-1.2207546997193361,-1.8440206582975662,-6.535037664647305,-2.9435117944771747,21.530344675369207,1.5999984741210938,1.2465277303437574,1.6759979248046903,-0.8600016381261781,4.211997487735559,0.4079981433392561,2.9439977062701246,-3.8617762663375004,65.5999755859375,7.718161701091454,1.2679997814654373,8,-2.0999984741210938,-4.274997711181641,-8.989999771118164,-5.529998779296875,8.139999389648466,0,0.04151508723517461,1.3721045767869342,120.9800033569336,2.1110976554931216,121.08999633789062,-1.0226037405656108,120.5199966430664,0.04151508723517461
10434,2021-08-03,122.12000274658205,122.5500030517578,121.06999969482422,121.37999725341795,3696200.0,0.009923954646113398,-1.1764745481268515,-1.2758675120360385,73.68422205397823,58.369365027714046,-2.1113486980101754,-2.9345785016137285,-7.733654653756815,-4.112133187116413,20.893320960286268,1.6300048828124858,1.2135331358610415,2.71100234985353,-0.12098629089381063,5.54299099060087,1.2950080294798596,4.1269966702272,-4.58960315630533,86.85016075370001,21.864697544509298,1.41599432037367,8,-2.915000915527358,-4.475002288818388,-10.16500282287599,-6.730003356933608,5.860000610351548,1,0.034801833478659505,1.8070163697447497,120.91999816894531,1.3721045767869342,120.9800033569336,2.1110976554931216,121.08999633789062,0.034801833478659505
10435,2021-08-04,121.56999969482422,122.6500015258789,121.01000213623048,121.37999725341795,3513400.0,-0.004503791675301239,-2.526908184025804,0.2567581499886684,73.40319299580274,60.36717825619492,-1.291090575009605,-2.3723156816656967,-7.193784673351573,-3.520693231500289,19.965520889208282,1.6399993896484233,1.1911777973110702,2.0759994506835966,-0.9119994822365669,5.06399838360376,0.5819999842235148,3.5699989171436783,-3.43724768916978,56.275251121242455,-15.039738786378742,1.493999466460082,8,-1.0550003051757812,-2.6199989318847656,-8.897499084472656,-6.180000305175781,7.230003356933565,2,0.04795592535732229,-1.1764745481268515,122.12000274658205,1.8070163697447497,120.91999816894531,1.3721045767869342,120.9800033569336,0.04795592535732229
10436,2021-08-05,122.20999908447266,122.36000061035156,120.83000183105469,122.36000061035156,3258100.0,0.005264451684256155,19.399776206703628,-0.7894715708319359,72.85987611898867,61.598857871688125,-1.4642753272294158,-2.9302104250152325,-7.872473319605405,-4.137307803407964,19.394019847730128,1.529998779296875,1.3005143157413386,2.5684989929199276,-0.6529888685086149,5.78998685434847,0.9577550622056492,4.179242923634206,-3.444832145986794,82.18614477927277,6.170717092104667,1.6107439307142715,8,-1.6949996948242188,-3.259998321533203,-8.917499542236328,-6.819999694824219,4.410003662109389,3,0.051387009702459796,-2.526908184025804,121.56999969482422,-1.1764745481268515,122.12000274658205,1.8070163697447497,120.91999816894531,0.051387009702459796
10437,2021-08-06,122.16999816894531,122.20999908447266,121.22000122070312,122.0,3550300.0,-0.0003273129516979667,6.91998291015625,-1.1333095976806877,68.69464162586833,63.35780201382552,-1.3516435766387218,-2.84467363045178,-7.819231544471975,-4.075833367925682,18.539386077604085,0.9899978637695312,1.312119843508242,2.4069980621337947,-1.0076385398893848,5.821634664156974,0.6996797611222121,4.114316363145377,-2.860954388224428,80.56667531536874,5.131777665818532,1.707318301011587,8,-1.2049980163574219,-3.1049957275390625,-8.877498626708984,-6.779998779296875,4.880004882812486,4,0.05541462203428105,19.399776206703628,122.20999908447266,-2.526908184025804,121.56999969482422,-1.1764745481268515,122.12000274658205,0.05541462203428105
10438,2021-08-09,123.16000366210938,123.26000213623048,122.02999877929688,122.38999938964844,4271200.0,0.008103507473209648,1.5360862041843186,4.529485683511354,72.21659775740727,65.85540207140734,-1.9791425512344034,-3.680794340391884,-8.750047112202523,-5.028810239203352,18.247380788612098,1.230003356933608,1.5469057180104926,3.1795032501220675,-0.5216792488604227,6.880685749104558,1.3289120006308224,5.030094499613313,-3.3832257970663733,95.88483697273142,18.455185115284692,1.8505912494912458,8,-1.8900032043457031,-3.6000022888183594,-9.967504501342773,-8.070003509521484,4.329994201660142,0,0.042465050113895675,6.91998291015625,122.16999816894531,19.399776206703628,122.20999908447266,-2.526908184025804,121.56999969482422,0.042465050113895675
10439,2021-08-10,122.6999969482422,123.55999755859376,122.0999984741211,123.3499984741211,4356900.0,-0.003735033291564438,1.7289710296832985,-0.8441531419059325,68.27103304537087,67.27998303409,-1.1913626004075724,-3.0586327604232366,-8.265923797806678,-4.541897766931598,18.167424563675503,1.4599990844726705,1.4940775566113302,2.5169967651367386,-1.3184166815915859,6.352410211865063,0.5992900417725764,4.434703488500901,-2.365903199809196,68.49809684036391,-9.141702533531685,1.9177067233641623,8,-0.8299980163574361,-2.9899978637695455,-9.314998626708999,-7.609996795654311,4.740005493164034,1,0.051833747094829796,1.5360862041843186,123.16000366210938,6.91998291015625,122.16999816894531,19.399776206703628,122.20999908447266,0.051833747094829796
10440,2021-08-11,121.45999908447266,123.4000015258789,121.3499984741211,122.83999633789062,3683100.0,-0.010105932311413213,-1.56250625849367,2.1230677136519356,65.0139919481174,68.30442834959244,0.2190304060216448,-1.5607819069145847,-6.665617142151092,-3.3161012077900125,18.570204864413306,2.0500030517578125,1.6455821577640393,1.0624988555908175,-2.5359429745668223,4.660940685748457,-0.7367220594880024,2.8617197706696373,-0.5452426502107102,23.076858584898684,-54.7234880969893,1.7992209150788205,8,0.4099998474121094,-1.75,-7.934999465942383,-6.369998931884766,5.3300018310546875,2,0.05368025952253164,1.7289710296832985,122.6999969482422,1.5360862041843186,123.16000366210938,6.91998291015625,122.16999816894531,0.05368025952253164
10441,2021-08-12,122.80999755859376,123.25,121.0,121.18000030517578,3023600.0,0.011114757815716914,-1.2613089601392462,-1.1811597808479806,60.590042737379086,68.36793316992855,-0.9625503728147606,-2.55754103662197,-7.667975049502516,-4.692074926652509,19.212383448395343,2.25,1.875984577086598,2.1049976348877095,-1.1866781071774284,5.396673376952847,0.45915976385514057,3.7508355059202785,0.75,70.70309706029629,-4.806234662707411,1.64583787103257,8,-0.9399986267089986,-3.099998474121108,-8.627494812011733,-8.074996948242202,2.0600051879882812,3,0.04877457545999975,-1.56250625849367,121.45999908447266,1.7289710296832985,122.6999969482422,1.5360862041843186,123.16000366210938,0.04877457545999975
10442,2021-08-13,123.05999755859376,123.2300033569336,122.33999633789062,122.72000122070312,3476600.0,0.0020356648886075135,1.6176371592056547,0.20858706183565168,70.92195575499763,69.51728378199002,-0.9906527753012568,-2.4985313625736296,-7.634408936441446,-4.951212280056197,19.625939041086443,0.8900070190429688,1.9976457720736391,2.077497863769551,-1.0094779752478047,5.164473702786907,0.5340099442608732,3.620985783278229,0.44880004882811875,80.46873137353086,4.06790658228465,1.5434879195086812,8,-0.8649978637695455,-3.349998474121108,-8.85249519348146,-8.67999649047853,2.0699996948241903,4,0.028929020466567312,-1.2613089601392462,122.80999755859376,-1.56250625849367,121.45999908447266,1.7289710296832985,122.6999969482422,0.028929020466567312
10443,2021-08-16,124.66000366210938,124.6999969482422,123.33000183105469,123.69000244140624,4601900.0,0.013001837601644528,1.609544846828998,2.8529754959159086,74.82086186216192,69.64357709401044,-2.239896970549111,-3.832729446188395,-8.9293117380074,-6.511705666919454,19.725201489307526,1.6399993896484375,2.126474152384617,3.3840038299560575,0.06709715067121635,6.700910509240899,1.725550490313637,5.042457169598478,-3.660003662109375,98.91909948326236,21.243167070182707,1.6584533396424226,8,-1.8950042724609375,-4.3800048828125,-9.717504501342788,-10.705001831054688,-0.01000213623046875,0,0.01917214278387558,1.6176371592056547,123.05999755859376,-1.2613089601392462,122.80999755859376,-1.56250625849367,121.45999908447266,0.01917214278387558
10444,2021-08-17,125.69000244140624,126.37999725341795,124.37000274658205,124.63999938964844,4609700.0,0.008262463894102456,-1.5283008003685243,1.0824760106968392,75.61940508983224,69.88982288223593,-3.028740540330503,-4.547732015064199,-9.658836864864625,-7.512247461519067,19.822708931678022,2.009994506835909,2.257401397185248,4.06600265502928,0.4288226098346968,7.703182700223863,2.2474126324319883,5.884592677626571,-4.61600250244139,87.17481107312165,10.210313005924831,1.818590022597293,8,-2.0850028991699077,-4.57000350952147,-9.857503890991197,-12.050003051757798,-0.3899993896484375,1,0.014320911666800162,1.609544846828998,124.66000366210938,1.6176371592056547,123.05999755859376,-1.2613089601392462,122.80999755859376,0.014320911666800162
10445,2021-08-18,123.93000030517578,126.08000183105469,123.86000061035156,125.80999755859376,3585200.0,-0.014002721792060857,-1.1980246633807339,-1.7904683708020666,62.58864588652649,68.74857507862903,-1.004389486885941,-2.527458438023217,-7.544917753864368,-5.780944349567761,20.277526700045133,2.220001220703125,2.3646984376115086,2.0585006713867244,-1.4938127785076887,5.6108141212811375,0.2823439464395108,3.834657396333938,-2.6437604736328097,54.46100001843549,-20.025255963445865,1.7761567249472088,8,-0.24000167846679688,-2.8100013732910156,-8.097501754760742,-10.494998931884766,0.4400024414062642,2,0.028322457254797984,-1.5283008003685243,125.69000244140624,1.609544846828998,124.66000366210938,1.6176371592056547,123.05999755859376,0.028322457254797984
10446,2021-08-19,125.72000122070312,126.38999938964844,123.58000183105469,123.72000122070312,4283800.0,0.014443644889207574,-1.4649114588213248,-1.063831341436187,68.28698702593812,68.70328012308123,-2.507865254303482,-3.9306583258356653,-8.989978384707712,-7.592081681805851,21.508614990969026,2.80999755859375,2.272774585555979,3.475001525878909,-0.044734722463644516,6.994737774221463,1.7151334017076323,5.234869650050186,-4.230011092285153,83.4568478002871,9.938852766058716,1.759868124171277,8,-2.0250015258789062,-4.595001220703125,-9.830001831054688,-12.46500015258789,-5.1399993896484375,3,0.008510974263719717,-1.1980246633807339,123.93000030517578,-1.5283008003685243,125.69000244140624,1.609544846828998,124.66000366210938,0.008510974263719717
10447,2021-08-20,126.31999969482422,126.9800033569336,125.12000274658205,125.91000366210938,5485800.0,0.004772498156978111,1.1502855504839862,0.20499801635742188,69.99997174303113,68.4569883437061,-2.7460558101466717,-4.317256790526557,-9.266414282035598,-8.170343609425913,22.019461467902808,1.8600006103515483,2.2515990385440148,3.7990001678466854,-0.08997675158954621,7.687977087282917,1.8545117081285696,5.743488627564801,-4.536009010732414,81.91771544669564,7.0925344983792655,1.9444884597181145,8,-2.329998016357422,-4.899997711181641,-10.232501983642578,-13.30999755859375,-7.580001831054702,4,-0.011478759909319236,-1.4649114588213248,125.72000122070312,-1.1980246633807339,123.93000030517578,-1.5283008003685243,125.69000244140624,-0.011478759909319236
10448,2021-08-23,125.83999633789062,127.3000030517578,125.79000091552734,126.66999816894531,3906700.0,-0.0037998999215740348,-2.247341996455965,-2.0244142987402074,64.55394086214396,68.04397810112533,-2.062847359133741,-3.5199688186286977,-8.454017837648152,-7.672611213293678,23.03920280751996,1.5100021362304545,2.198504075746527,3.0029968261718807,-0.8863211696250062,6.8923148219687675,1.0583378282734373,4.947655824070324,-3.6403246399714817,60.75252057064594,-12.033088428600706,1.9446589978984463,8,-1.6899948120117188,-4.2599945068359375,-9.404998779296875,-12.949996948242188,-6.379997253417969,0,-0.005642078076403156,1.1502855504839862,126.31999969482422,-1.4649114588213248,125.72000122070312,-1.1980246633807339,123.93000030517578,-0.005642078076403156
10449,2021-08-24,125.5,125.91000366210938,124.83999633789062,125.5999984741211,3945700.0,-0.002701814588246698,1.9722060335053457,0.12047982351319055,65.63244085101944,68.11269464589222,-1.4347847135077814,-2.8794667868094734,-7.797101579233299,-7.302312573220874,23.590582165572894,1.07000732421875,2.2360002574770874,2.378500366210943,-1.4096334093194685,6.166634141741355,0.48443347844573736,4.272567253976149,-2.7902951666969926,51.61283706736035,-22.300324112826893,1.8940668877652083,8,-1.3499984741210938,-3.9199981689453125,-8.935001373291016,-12.610000610351562,-7.3700027465820455,1,-0.006772896208136259,-2.247341996455965,125.83999633789062,1.1502855504839862,126.31999969482422,-1.4649114588213248,125.72000122070312,-0.006772896208136259
10450,2021-08-25,124.73999786376952,125.91000366210938,124.16999816894531,125.83999633789062,4379000.0,-0.006055793914187091,1.8064307732063423,11.000152590219109,59.96846040355769,68.04362994213429,-0.17945751269111554,-1.8836798968239066,-6.720219966836524,-6.5308096227855685,24.16176222470307,1.7400054931640625,2.125596513941062,1.4074981689452954,-2.2379343395310514,5.052930677421642,-0.41521808529287796,3.230214423183469,-1.5712632086210334,31.182678819002668,-39.962082302664776,1.8227162542381756,8,0.08000183105470171,-3.1599960327148295,-8.145000457763658,-11.84999847412108,-7.529998779296861,2,0.004489379489968082,1.9722060335053457,125.5,-2.247341996455965,125.83999633789062,1.1502855504839862,126.31999969482422,0.004489379489968082
10451,2021-08-26,125.47000122070312,126.2699966430664,124.6500015258789,124.69000244140624,3991900.0,0.00585219953050542,-2.7674278313017866,-0.7090907829850431,62.33183140546008,67.08917168107456,-0.5503322828542281,-2.3913239888889564,-7.107044307315192,-7.246706869174119,24.698868968327726,1.6199951171875,2.1189161047840344,1.918501281738287,-1.6857203848609146,5.5227229483374884,0.11639044843869328,3.7206121150378806,-1.8881397258937085,41.53357903357922,-27.245398312535805,1.8021108332996005,8,-0.154998779296875,-3.8899993896484375,-8.85000228881836,-12.580001831054688,-9.94000244140625,3,-0.008767023698247778,1.8064307732063423,124.73999786376952,1.9722060335053457,125.5,-2.247341996455965,125.83999633789062,-0.008767023698247778
10452,2021-08-27,124.58999633789062,126.26000213623048,124.3000030517578,125.68000030517578,4094300.0,-0.007013667603816831,-1.3473175901941108,-1.3974431707030537,55.38805791662067,64.92997124268109,0.6364567886326142,-1.2933092245929316,-5.937624060057715,-6.359805244335092,25.17311135545897,1.9599990844726847,2.234752156154201,0.8579967498779268,-2.5607978449425417,4.276791344698395,-0.8514005475323074,2.567394047288161,-0.6363206873863732,13.418450918450981,-49.78656767122025,1.709397297410236,8,0.850006103515625,-1.7499961853027486,-8.132495880126953,-11.789997100830078,-8.70999908447267,4,-0.0321855255213328,-2.7674278313017866,125.47000122070312,1.8064307732063423,124.73999786376952,1.9722060335053457,125.5,-0.0321855255213328
10453,2021-08-30,125.94000244140624,126.19000244140624,124.36000061035156,124.52999877929688,3151800.0,0.010835589880381358,-1.0914306640624838,-1.2935766331394365,61.440682075580376,63.35455757443088,-0.573161238836633,-2.3694278899012744,-6.934651342538345,-7.689725180788784,25.529447136577566,1.8300018310546733,2.3802516805840526,1.9570026397704936,-1.3269822875125499,5.240987567053537,0.31501017612896476,3.5989951034120224,-1.6516940507766265,84.2859789791856,20.85200850471874,1.641992463641522,8,-0.4999999999999858,-3.1000022888183594,-8.9925022125244,-12.710002899169908,-9.450004577636719,0,-0.057170116230436996,-1.3473175901941108,124.58999633789062,-2.7674278313017866,125.47000122070312,1.8064307732063423,124.73999786376952,-0.057170116230436996
10454,2021-08-31,126.37000274658205,127.20999908447266,125.91000366210938,126.4000015258789,6190300.0,0.0034143266383996895,-1.7368412598981673,-0.02127567473972565,68.3894973980092,63.9990966312623,-1.0019225074014884,-2.5978991685458084,-7.035182639018402,-8.114818219794287,25.779493228019668,1.2999954223632812,2.443911276475589,2.1745029449462976,-1.1516469011733648,5.50065279106596,0.5114280218864593,3.837577868006136,-2.069999694824247,72.36854983825232,3.6714761570435286,1.6630749230598343,8,-0.9300003051757955,-3.0800018310547017,-9.42250251770021,-13.140003204345717,-8.45999908447267,1,-0.05468072732392404,-1.0914306640624838,125.94000244140624,-1.3473175901941108,124.58999633789062,-2.7674278313017866,125.47000122070312,-0.05468072732392404
10455,2021-09-01,127.4000015258789,127.45999908447266,125.45999908447266,125.72000122070312,3484200.0,0.008150658834457536,1.222227873639951,-56.00228891152195,67.613186241818,63.92422987747116,-1.66279926170985,-3.3399766581982817,-7.701476486225431,-9.136105911807022,25.878059413076528,2.0,2.344387675533298,2.913001632690424,-0.4657767269445401,6.291779992325388,1.223612452872942,4.602390812507906,-3.0400009155273438,98.1013406987665,28.432873456949096,1.6893891798174852,9,-1.5850028991699219,-4.030002593994141,-10.38749885559082,-14.104999542236328,-9.010002136230469,2,-0.07276298399869274,-1.7368412598981673,126.37000274658205,-1.0914306640624838,125.94000244140624,-1.3473175901941108,124.58999633789062,-0.07276298399869274
10456,2021-09-02,128.49000549316406,128.85000610351562,127.33999633789062,127.5,3402700.0,0.008555761022214226,-1.3053358647921447,0.5892888769805769,69.57461391044524,63.876967896072735,-2.59103144907219,-4.14804776576824,-8.403742133195621,-10.242427337708861,26.325856283903487,1.510009765625,2.1767703841633477,3.6890052795410213,0.04442524185606089,7.333585317225996,1.866715260698541,5.5112952983835015,-3.7580050659179705,92.08790398036147,22.80303901711325,1.8222900188424869,9,-1.9800033569335938,-3.9750022888183594,-11.285003662109375,-15.195003509521484,-11.610008239746108,3,-0.08778897911473371,1.222227873639951,127.4000015258789,-1.7368412598981673,126.37000274658205,-1.0914306640624838,125.94000244140624,-0.08778897911473371
10457,2021-09-03,128.94000244140622,129.39999389648438,128.14999389648438,129.0,2463300.0,0.003502194170784012,1.9070262597586942,-0.060603258272866674,66.82387277641217,64.12918255321365,-2.939407424902896,-4.284517090561025,-8.480502064871075,-10.682180263648718,26.879326261080138,1.25,2.308581313905364,3.8005020141601307,-0.06599639172068805,7.667000420040935,1.8672528112197284,5.733751217100533,-3.6314812194823958,90.87317325711946,24.290200947768497,1.933249202940403,9,-2.155006408691378,-4.1500053405761435,-11.625001907348604,-15.560001373290987,-11.620002746582003,4,-0.104001887763289,-1.3053358647921447,128.49000549316406,1.222227873639951,127.4000015258789,-1.7368412598981673,126.37000274658205,-0.104001887763289
10458,2021-09-07,128.38999938964844,128.49000549316406,127.0500030517578,128.1199951171875,2765500.0,-0.00426557345543499,5.127455118008046,-4.5002543234973595,61.02938059893148,63.617731414092766,-2.22346843929688,-3.5021639013704515,-7.5888405585681795,-10.16398731303046,26.715720377556107,1.8899993896484233,2.1900466183387977,2.988999176025388,-1.018659030553664,6.99665738260444,0.9851700727358548,4.992828279314921,-2.4268425397949187,74.3655878998418,9.958254210728612,2.0038291032895263,9,-1.6050033569335938,-3.6000022888183594,-10.862499237060547,-15.0,-11.389999389648438,1,-0.09743751223383146,1.9070262597586942,128.94000244140622,-1.3053358647921447,128.49000549316406,1.222227873639951,127.4000015258789,-0.09743751223383146
10459,2021-09-08,129.05999755859378,129.52000427246094,128.0,128.55999755859378,3121200.0,0.0052184607222558466,1.140830843953579,1.8518225487425826,73.00443735865981,65.066173297993,-2.609826076593791,-3.8696556595994167,-7.998419445639783,-10.868768986507618,26.580930319722317,1.5200042724609375,2.002857655823931,3.3409973144531477,-0.7721818368611935,7.454176465767475,1.2844077387959771,5.397586890110318,-2.546946781279317,88.6697998507955,22.054037039431023,2.056589575657166,9,-2.1499938964844034,-3.884994506835966,-11.327497482299833,-15.48999786376956,-11.48999786376956,2,-0.09739655921748669,5.127455118008046,128.38999938964844,1.9070262597586942,128.94000244140622,-1.3053358647921447,128.49000549316406,-0.09739655921748669
10460,2021-09-09,127.9800033569336,129.14999389648438,127.33000183105469,129.14999389648438,4546900.0,-0.00836815606764496,2.111122703827118,-2.3399810791015625,60.82375457927653,64.89860920619483,-1.141997854482824,-2.3991602977048245,-6.713865637360755,-9.83306562362614,26.80899050835459,1.8199920654296875,1.9312223702809916,1.9350028991699162,-1.7701620416488026,5.640167839988635,0.08242042876055677,3.7875853695792756,-0.9300003051757955,37.65181560967208,-25.725192265770637,1.8525824704093627,9,-1.0699996948242188,-2.8050003051757812,-9.555002212524414,-14.025001525878906,-10.490005493164077,3,-0.07868416495301378,1.140830843953579,129.05999755859378,5.127455118008046,128.38999938964844,1.9070262597586942,128.94000244140622,-0.07868416495301378
10461,2021-09-10,128.80000305175778,129.44000244140622,128.0,128.0,4127400.0,0.006407248580367897,-2.5999923706345016,-0.6837688209555488,61.632273592947044,65.59241094800888,-1.6091847259241803,-2.89586729734377,-7.274295181858605,-10.620706384128283,27.34325563397092,1.4599990844726278,1.899940131728627,2.4555023193359062,-1.1145474113677665,6.025552050039579,0.6704774539840628,4.2405271846877355,-1.4700012207030966,70.85016741416065,9.41284495761709,1.7850248653518355,9,-1.860000610351534,-3.6249999999999716,-9.067502975463839,-14.79500198364255,-11.980003356933565,4,-0.08082300788398367,2.111122703827118,127.9800033569336,1.140830843953579,129.05999755859378,5.127455118008046,128.38999938964844,-0.08082300788398367
10462,2021-09-13,126.62000274658205,129.69999694824222,124.80999755859376,129.66999816894528,5811000.0,-0.016925467806857997,2.1447012386140973,-3.812479734498165,53.155363627441425,64.67182000932677,0.9935352922937142,-0.45901962495140936,-4.894357497339129,-8.46220978807763,27.23263366178762,4.889999389648452,1.9740419085793235,0.0975017547607564,-3.120677529197181,3.315681038718708,-1.5115878872182265,1.706591396739725,2.900001525878892,37.01442564225769,-23.497056672750453,1.6090896419789729,9,0.6349945068359517,-1.2700042724609375,-6.8875026702881,-12.615001678466811,-7.2800064086914205,0,-0.07692311863756462,-2.5999923706345016,128.80000305175778,2.111122703827118,127.9800033569336,1.140830843953579,129.05999755859378,-0.07692311863756462
10463,2021-09-14,127.0500030517578,127.98999786376952,126.70999908447266,127.3499984741211,4197400.0,0.003395990332083265,-1.612233458672928,0.09835930249719817,56.22490575102581,63.32019871521749,0.8242227434246416,-0.7386579541959435,-5.143670788435628,-8.925802139697296,26.43418144614835,1.3699951171874716,1.9703031742607635,0.4080020904540902,-2.694390103982599,3.5103942848907934,-1.1431940067642614,1.9591981876724418,2.6499938964844176,45.80788901335775,-15.175323655736108,1.5511960972183512,9,0.20499420166019888,-1.7000045776366903,-7.035001754760728,-13.045001983642564,-3.740005493164034,1,-0.07658404662115403,2.1447012386140973,126.62000274658205,-2.5999923706345016,128.80000305175778,2.111122703827118,127.9800033569336,-0.07658404662115403
10464,2021-09-15,127.48999786376952,128.17999267578122,126.27999877929688,126.87999725341795,4803200.0,0.0034631625457928195,-1.099443601416289,-2.0333663945473464,61.335527176483694,62.62268104129146,0.6255946329518309,-1.0929220678121254,-5.419285972501427,-9.394137685636466,25.017346753304953,1.8999938964843466,2.178430275153744,0.7579971313476364,-2.3325240543753267,3.8485183170705852,-0.787263461513831,2.303257724209118,2.209999084472699,54.80573905283087,-9.536138735908892,1.5452605928614764,9,-0.23500061035151987,-2.139999389648409,-7.074996948242173,-13.179996490478501,-2.4399948120117188,2,-0.08228094783544271,-1.612233458672928,127.0500030517578,2.1447012386140973,126.62000274658205,-2.5999923706345016,128.80000305175778,-0.08228094783544271
10465,2021-09-16,127.44000244140624,127.97000122070312,126.3000030517578,127.87000274658205,3317100.0,-0.00039215172328033177,4.301604601877126,-0.7049178277510034,58.602627710767926,61.40357146354954,0.7619925530115523,-0.8079049899297814,-5.235952637066902,-9.361405488522664,23.902330845990207,1.6699981689453267,2.192461970209706,0.532501602172843,-2.273613148565616,3.3386163529112878,-0.8705557731963864,1.9355589775420725,2.1621945190430125,53.78333764989583,-12.888293778517365,1.4030573753692237,9,-0.18500518798823862,-2.090003967285128,-6.650003433227525,-12.98000335693358,-0.7200012207031108,3,-0.07744823099105014,-1.099443601416289,127.48999786376952,-1.612233458672928,127.0500030517578,2.1447012386140973,126.62000274658205,-0.07744823099105014
10466,2021-09-17,126.79000091552734,127.8000030517578,126.45999908447266,126.77999877929688,10045200.0,-0.005100451298074571,-3.12307945115434,-0.023260765422897275,59.80394756794222,60.62357977371955,1.2801055221593174,-0.07761077536329708,-4.437751982169061,-8.71857100588852,22.6059525605197,1.340003967285142,2.0629609785853233,-0.1709999084472713,-2.9220470160313425,2.5800471991368,-1.5465234622392927,1.2045236453447643,2.7163520568848014,40.49087124888015,-31.557164967546804,1.375523553792033,9,0.4649963378906534,-1.4400024414062358,-6.000001907348633,-12.330001831054688,-0.20999908447265625,4,-0.07334965679157823,4.301604601877126,127.44000244140624,-1.099443601416289,127.48999786376952,-1.612233458672928,127.0500030517578,-0.07334965679157823
10467,2021-09-20,124.87000274658205,126.56999969482422,123.80999755859376,125.5999984741211,5262200.0,-0.015143135539721908,1.0674187483212356,-72.98398169336242,45.46225192304341,58.89389880973198,2.8631512944306934,1.8215808505675852,-2.404283750067819,-6.812985549932861,21.48377023262561,2.9800033569335795,1.8249131625756547,-2.0184982299804517,-4.913339443634712,0.8763429836738084,-3.4659188368075746,-0.5710776231533288,4.542423117553724,24.25643872733899,-44.33330544467118,1.4474206068271296,9,1.8849945068359517,1.149993896484375,-4.0800037384033345,-10.41000366210939,3.2600021362304545,0,-0.06446706874904884,-3.12307945115434,126.79000091552734,4.301604601877126,127.44000244140624,-1.099443601416289,127.48999786376952,-0.06446706874904884
10468,2021-09-21,125.12999725341795,126.77999877929688,125.0999984741211,125.56999969482422,4918600.0,0.0020821214152093592,-5.720001220703125,0.6027465981062581,44.66433888752447,55.74499897960584,2.3379556878641807,1.5870358604308024,-2.5154662515070214,-7.079001772493186,20.131029452460787,1.9099960327148295,1.4399437606975312,-1.7230037689209183,-4.688534529271735,1.242526991429898,-3.2057691490963265,-0.24023838874551018,4.058331478496129,30.2059764239221,-36.33992581183341,1.4827653801754082,9,1.6250000000000426,1.3850021362304972,-4.177497863769517,-10.669998168945298,2.5800018310547017,1,-0.04627188557993178,1.0674187483212356,124.87000274658205,-3.12307945115434,126.79000091552734,4.301604601877126,127.44000244140624,-0.04627188557993178
10469,2021-09-22,124.6500015258789,125.73999786376952,124.18000030517578,125.5,6553400.0,-0.003835976489050319,1.345871217553449,1.9318039950061798,37.579016433212495,53.16225029670983,2.3765246839398486,2.108173949183083,-1.8840099901990186,-6.5930305928807655,19.596142241856075,1.5599975585937358,1.0517329995244324,-2.1604995727539062,-5.230206928082083,0.9092077825742564,-3.6953532504179805,-0.6256458950898178,4.323193959102355,20.192385284084384,-40.61203708222686,1.5348536776640826,9,2.104995727539091,1.9899978637695455,-3.12750244140625,-9.025001525878906,3.05999755859375,2,-0.010750131976588362,-5.720001220703125,125.12999725341795,1.0674187483212356,124.87000274658205,-3.12307945115434,126.79000091552734,-0.010750131976588362
10470,2021-09-23,125.3000030517578,125.9000015258789,124.80999755859376,125.41999816894531,4161500.0,0.005214613059943973,1.0185224430975026,0.14117097952627536,34.995248662878666,50.202580860035575,1.4599117470583565,1.583462684513151,-2.324162888239087,-7.224434295028232,19.488152921908515,1.25,0.7907939436084348,-1.538498306274434,-4.53810111641782,1.4611045038689525,-3.038299711346113,-0.03869690120274072,3.466664516167967,37.343444657327396,-18.698144675942196,1.4998014050716912,9,1.4549942016601989,1.3399963378906534,-2.9375038146972514,-8.310005187988267,3.589996337890639,3,-0.0019952114438236412,1.345871217553449,124.6500015258789,-5.720001220703125,125.12999725341795,1.0674187483212356,124.87000274658205,-0.0019952114438236412
10471,2021-09-24,124.37000274658205,125.4800033569336,124.2699966430664,124.80999755859376,3045700.0,-0.007422189006584423,-2.781229511127897,3.6667726347910206,29.432903426504467,47.56675194882034,1.8946779733549732,2.557977317127765,-1.1743528532344243,-6.249280671898603,19.291258659508312,1.2100067138671875,0.27488636670686617,-2.4134986877441236,-5.555702868022465,0.7287054925342176,-3.9846007778833012,-0.8423965976049459,4.19839802097043,18.8553857851852,-31.42612443645924,1.5711020901391708,9,1.6249923706054545,2.2699966430664062,-1.9650039672851705,-7.380004882812514,4.569999694824176,4,0.018895219282976772,1.0185224430975026,125.3000030517578,1.345871217553449,124.6500015258789,-5.720001220703125,125.12999725341795,0.018895219282976772
10472,2021-09-27,120.58000183105469,123.5,120.4499969482422,123.33000183105469,6481200.0,-0.030473593566206714,-1.0265735258334105,6.250073693884275,22.787418655097355,43.85147560482831,5.294585801540961,6.358141307365656,2.7685474670730486,-2.4511948571991837,19.822289095206212,3.9200057983398438,-0.11430314010664233,-6.002999877929682,-10.10092781897788,-1.9050719368814697,-8.051963848453795,-3.954035907405583,7.798062808139434,2.0537890237991454,-43.31485662414605,2.0489639705241043,9,3.7349929809570312,4.494995117187528,1.8299980163574219,-3.585002899169922,7.129997253417969,0,0.04975949501482546,-2.781229511127897,124.37000274658205,1.0185224430975026,125.3000030517578,1.345871217553449,124.6500015258789,0.04975949501482546
10473,2021-09-28,118.73999786376952,119.76000213623048,117.97000122070312,119.5999984741211,5855200.0,-0.015259611372897552,2.0338794563769182,0.31272749467330063,16.752538423534673,38.89781018783397,6.517205495440194,8.043475098316648,4.70195778713024,-0.6181942267066063,20.60358974398275,2.6100006103515625,-0.6722446208711972,-7.483003616333022,-12.87840266327278,-2.087604569393264,-10.180703139802901,-4.785304092863143,9.162382713967489,9.709919463229124,-28.934658010568132,2.6976995234698773,9,4.230003356933608,5.095001220703153,3.9650039672851705,-1.4499969482421733,9.959999084472699,1,0.07908040414331263,-1.0265735258334105,120.58000183105469,-2.781229511127897,124.37000274658205,1.0185224430975026,125.3000030517578,0.07908040414331263
10474,2021-09-29,119.45999908447266,120.05999755859376,118.7699966430664,118.91999816894531,4511300.0,0.006063678909016046,-2.071416245084093,-0.6279075956778519,21.899700561133017,34.81970717120786,5.0717061883486,7.145609788214557,4.08758942950044,-1.3436377919362599,20.85165193807368,1.3199996948242472,-0.9915997056628925,-6.417502212524411,-12.600726650854028,-0.23427777419479412,-9.509114431689227,-3.3258899933595956,7.6477911447016425,18.78937965231898,-19.155390294412644,3.0916122191648086,9,3.4250030517578125,4.375000000000014,3.4050025939941406,-1.3149986267089986,9.629997253417969,2,0.06906077400993671,2.0338794563769182,118.73999786376952,-1.0265735258334105,120.58000183105469,-2.781229511127897,124.37000274658205,0.06906077400993671
10475,2021-09-30,118.12999725341795,120.66999816894531,118.0999984741211,119.86000061035156,4786200.0,-0.011133449198457046,-1.8715065702266227,-3.203704488619532,15.954013273304128,29.947492249581405,5.52300558650812,8.164095115060107,5.501887826683017,-0.026707869152133412,21.5308333825573,2.5699996948242188,-1.4656556985951283,-7.284003829956063,-14.317942894951884,-0.250064764960257,-10.800973362453973,-3.767034297458153,8.246769855078654,2.1304392437248643,-30.344506960875236,3.5169695324979036,9,4.2450027465820455,5.705001831054716,4.735004425048842,0.2750053405761861,6.240005493164091,3,0.081097113805084,-2.071416245084093,119.45999908447266,2.0338794563769182,118.73999786376952,-1.0265735258334105,120.58000183105469,0.081097113805084
10476,2021-10-01,117.20999908447266,118.43000030517578,115.0999984741211,118.1999969482422,8173200.0,-0.007788014817029731,3.593091473520823,0.5722519900332994,17.349024167357328,26.823800276727397,5.521853490823858,8.638599626413395,6.520763905860861,0.883517918982136,21.819523569050435,3.3300018310546875,-2.1272161805725034,-7.640001678466803,-15.406248995479416,0.12624563854581083,-11.523125336973123,-3.756878019960496,8.494226753000476,25.11905032220562,-6.501537964497647,3.883123658506308,10,3.729999542236328,5.189998626708999,5.990001678466797,1.2550010681152202,9.590003967285142,4,0.09965020387687296,-1.8715065702266227,118.12999725341795,-2.071416245084093,119.45999908447266,2.0338794563769182,118.73999786376952,0.09965020387687296
10477,2021-10-04,115.52999877929688,117.56999969482422,114.86000061035156,116.61000061035156,5903500.0,-0.014333250732004643,-1.2396703594645548,1.0909132944413034,13.218349925411047,23.329801503159242,6.411928246118933,9.762998898028854,8.19995222207072,2.576450510401571,21.906119336865633,2.7099990844726562,-2.84830288150998,-8.64950180053711,-17.204429600929217,-0.09457400014498774,-12.926965700733177,-4.372037900341056,9.113804321841059,11.53181498250885,-17.53846167179453,4.277463900196058,10,4.850002288818359,6.750000000000014,7.917503356933594,2.985004425048828,10.900001525878906,0,0.1160737800034708,3.593091473520823,117.20999908447266,-1.8715065702266227,118.12999725341795,-2.071416245084093,119.45999908447266,0.1160737800034708
10478,2021-10-05,115.87999725341795,116.9499969482422,115.52999877929688,116.11000061035156,4238400.0,0.00302950296736082,-2.0537585010295882,0.21296571016828342,12.716742045972197,20.567326571243655,5.153809259504669,8.883173263571635,7.894456775988232,2.2239869984702523,22.856209984466496,1.4199981689453267,-3.602593574047148,-7.674003219604501,-16.74641018273867,1.398403743529684,-12.2102067011716,-3.1377997380374154,7.589749548825608,17.555887636435973,-7.917854256667784,4.5362034815670915,10,4.50000381469728,6.400001525878935,8.260004043579116,2.6350059509277486,11.940002441406264,1,0.10208838549748722,-1.2396703594645548,115.52999877929688,3.593091473520823,117.20999908447266,-1.8715065702266227,118.12999725341795,0.10208838549748722
10479,2021-10-06,116.48999786376952,116.56999969482422,114.4000015258789,115.75,5498900.0,0.005264071667326231,3.8222099775357097,-3.2173350582144873,16.057016608243813,18.463078565173113,3.6482370454116477,7.676767088539279,7.327615983461939,1.6013116909017668,23.474489435836627,2.1699981689453125,-4.060784722312562,-6.435502624511727,-15.642474614754164,2.7714693657306952,-11.038988619632946,-1.832016629390509,5.946579395447003,33.333292773000224,10.967928090031222,4.603485995121214,10,3.450004577636733,5.560001373291044,7.650003433227553,2.025005340576186,10.760002136230483,2,0.10481585808553118,-2.0537585010295882,115.87999725341795,-1.2396703594645548,115.52999877929688,3.593091473520823,117.20999908447266,0.10481585808553118
10480,2021-10-07,117.91000366210938,118.70999908447266,117.4499969482422,117.5500030517578,4505800.0,0.012189937542968377,-3.499904634751274,0.4864887156805416,23.72782114895051,17.829180534333787,1.195432637623668,5.758923764437583,5.945271561870868,0.2018282023804545,24.12912780056037,2.220001220703139,-4.548486997869048,-4.511996841430658,-13.656296731868053,4.632303049006737,-9.084146786649356,0.060153103788039175,3.401452994439879,81.43861077674714,58.831034581491664,4.572149945218699,10,1.0399971008300781,4.139995574951186,6.454998016357422,0.6049995422363281,10.539993286132841,3,0.09481801652571709,3.8222099775357097,116.48999786376952,-2.0537585010295882,115.87999725341795,-1.2396703594645548,115.52999877929688,0.09481801652571709
10481,2021-10-08,118.38999938964844,119.33000183105469,117.81999969482422,118.08999633789062,7193200.0,0.004070865173701144,-2.595258855585831,0.8333403975755191,29.04267871709689,18.52420943011151,-0.24812585994023095,4.700021769357505,5.490915694187009,-0.258477920461587,24.554910263376232,1.5100021362304688,-4.949130391382553,-3.511500930786127,-12.305592906590391,5.282591045018137,-7.908546918688259,0.8855450571160048,1.953853548606972,80.93301453917996,56.11602885849933,4.397045987902132,10,-0.8549995422363281,3.6599998474121236,6.2024993896484375,0.2050018310546875,11.050003051757784,4,0.050511051505727655,-3.499904634751274,117.91000366210938,3.8222099775357097,116.48999786376952,-2.0537585010295882,115.87999725341795,0.050511051505727655
10482,2021-10-11,116.87999725341795,118.94000244140624,116.8499984741211,118.1500015258789,3873200.0,-0.012754473722571102,-2.142858781822541,-4.233304511469454,25.31419304232371,19.475504387754736,0.7619648575577429,5.73705509085822,7.0130859169310185,1.272213511152799,27.023846012473463,2.090003967285142,-5.467449527890523,-4.53450279235841,-13.307116848324725,4.238111263607891,-8.92080982034156,-0.1481957643752594,2.6317164871047396,50.304169858476776,25.087846846489064,4.38630702798315,10,0.6550025939941548,5.1700019836426065,8.632505416870131,2.795005798339858,14.010002136230483,0,0.08487342600489112,-2.595258855585831,118.38999938964844,-3.499904634751274,117.91000366210938,3.8222099775357097,116.48999786376952,0.08487342600489112
10483,2021-10-12,117.31999969482422,118.30999755859376,116.41000366210938,117.9000015258789,4599200.0,0.0037645658089147105,1.71428882833784,0.4566928187814585,28.014409337968672,20.15491647406981,0.11102883832781174,4.7755760605873405,6.5925497509504964,0.8329955559063222,29.665981378648908,1.8999938964843892,-5.8844813345811104,-3.6080001831054744,-12.140618566427548,4.9246182002165995,-7.874309374766511,0.6583090085555625,2.0100021362304688,59.22916811748957,31.99856684001889,4.2663091916610405,10,0.21500015258789062,4.729999542236342,8.467496871948242,2.6799964904785156,11.299995422363281,1,0.07765087482141775,-2.142858781822541,116.87999725341795,-2.595258855585831,118.38999938964844,-3.499904634751274,117.91000366210938,0.07765087482141775
10484,2021-10-13,117.0,118.2300033569336,116.44000244140624,117.5,3935100.0,-0.0027275800857194943,-1.2098843342626568,0.8620662439820052,24.602211869163085,21.11582742916525,0.050713941465943435,4.50012018683023,6.89001299632622,1.16262500076121,32.21807489851067,1.790000915527358,-5.865401299150591,-3.4034999847412166,-11.517086393695337,4.7100864242129035,-7.460293189218277,0.6532932197358434,1.9400024414062358,20.205366707600657,-5.508665410034016,4.056793204477059,10,-0.13499832153320312,5.049999237060561,8.787496566772461,3.404998779296875,10.639999389648438,2,0.09247862987029243,1.71428882833784,117.31999969482422,-2.142858781822541,116.87999725341795,-2.595258855585831,118.38999938964844,0.09247862987029243
10485,2021-10-14,117.56999969482422,117.68000030517578,116.63999938964844,116.66000366210938,4977400.0,0.0048717922634549105,-1.189465061556871,-1.8199920654296875,28.723409334400287,22.379648003281133,-0.6784180279311727,3.323151146267662,6.3213666005269715,0.6031125372413726,34.90808672339625,1.0400009155273438,-5.547655249419051,-2.3400001525878906,-9.828086976383958,5.148086671208176,-6.084043564485924,1.4040432593101428,0.7399978637695455,39.72591644240065,12.60133373354137,3.7440434118980304,10,-0.7049980163574219,4.479999542236342,8.472503662109375,2.9450035095214844,9.269996643066406,3,0.08233393153272184,-1.2098843342626568,117.0,1.71428882833784,117.31999969482422,-2.142858781822541,116.87999725341795,0.08233393153272184
10486,2021-10-15,117.48999786376952,118.33000183105469,117.12999725341795,118.08000183105469,6012400.0,-0.0006804612678604771,1.2018352476744691,-0.6483588346258802,37.40830900572361,25.067421234426973,-0.6196883628397813,2.8150241574688692,6.381187754607453,0.6755193164717355,37.586527612769714,1.200004577636733,-5.399520384499937,-1.9550018310547017,-8.768870851759857,4.858867189650454,-5.3619363414072865,1.451932679297883,-3.089996337890611,42.68753844854798,11.879781887607322,3.4069345103525808,10,-0.6249961853027202,4.560001373291044,8.552505493164077,3.6400032043457173,7.770004272460966,4,0.09328452875776616,-1.189465061556871,117.56999969482422,-1.2098843342626568,117.0,1.71428882833784,117.31999969482422,0.09328452875776616
10487,2021-10-18,116.81999969482422,117.48999786376952,116.3000030517578,117.29000091552734,5275800.0,-0.00570259750725477,1.7356356110566349,0.796606881926196,41.351364354938575,28.249045935423236,0.282218174736073,3.0050865351921914,7.024093273834467,1.3602951402152712,39.14695540554208,1.1899948120117188,-5.036134743503084,-2.2224998474121094,-8.625734093200052,4.180734398375833,-5.424116970306073,0.9791172754818547,-2.3413981628417986,25.615613584089274,-7.536152738351824,3.2016171228939707,10,0.045001983642578125,5.229999542236342,9.237503051757812,5.56500244140625,7.660003662109375,0,0.10802947080594061,1.2018352476744691,117.48999786376952,-1.189465061556871,117.56999969482422,-1.2098843342626568,117.0,0.10802947080594061
10488,2021-10-19,119.33999633789062,120.18000030517578,117.05999755859376,117.05999755859376,5880000.0,0.021571620010696346,-1.7368459798423475,-4.851048633205606,49.53487313028106,31.968807771205157,-1.894600867656706,0.030648024558246334,4.4738122514887095,-1.1131950261756884,40.351775395353364,3.3600006103515625,-4.607343242814537,0.5869968414306612,-5.145851486366325,6.319845169227648,-2.279427322467825,3.4534210053291474,-4.784366799926758,78.35039788893725,41.58982527406388,2.866424163898493,10,-1.0999946594238281,1.950000762939439,6.962501525878935,3.135002136230483,5.730003356933594,1,0.09678233120651325,1.7356356110566349,116.81999969482422,1.2018352476744691,117.48999786376952,-1.189465061556871,117.56999969482422,0.09678233120651325
10489,2021-10-20,123.30999755859376,124.8000030517578,122.19000244140624,123.52999877929688,8401900.0,0.033266309221786416,-1.1219590864543416,-0.09649181512761948,66.66666666666673,36.73979060650696,-5.359004970242921,-4.263481121416888,0.5338636743964713,-5.028460711996686,40.788659253844486,5.460006713867173,-3.7864359817999826,4.623998260498055,-0.8438634428303402,10.091859963826451,1.8900674088338576,7.357929112162253,-8.529393189941416,82.47052360983488,39.62219416789373,2.7339308516642005,10,-2.759994506835966,-2.0200004577637003,2.9925003051757955,-0.7199974060058594,2.5699996948241903,2,0.04306218201059142,-1.7368459798423475,119.33999633789062,1.7356356110566349,116.81999969482422,1.2018352476744691,117.48999786376952,0.04306218201059142
10490,2021-10-21,125.0500030517578,125.5999984741211,123.08999633789062,123.51000213623048,4984000.0,0.014110822541677726,-1.1092344039005877,-6.999965321126693,73.96088025260926,41.730701888230556,-6.68241893621456,-6.348676232571421,-1.1152755855989795,-6.529653692388919,41.45914432349457,2.5100021362304688,-2.881418694993485,6.376503753662092,0.9715245043691567,11.781483002955028,3.6740141290156174,9.078993378308567,-9.668234762119127,94.0860678163266,46.97116660366204,2.702489624646469,10,-4.100002288818345,-3.8650016784667827,1.2524948120117614,-2.270004272460909,2.9799957275390767,3,0.020711685523259415,-1.1219590864543416,123.30999755859376,-1.7368459798423475,119.33999633789062,1.7356356110566349,116.81999969482422,0.020711685523259415
10491,2021-10-22,126.72000122070312,126.83999633789062,124.87999725341795,125.51000213623048,5742300.0,0.013354643168254299,1.7034669276465182,0.7857132241108593,84.22017817779323,48.275811347727156,-7.874647542755014,-8.256928487104943,-2.716649676151704,-7.966427463710204,42.070831935840246,1.9599990844726705,-1.9543599130346934,7.92900199890137,1.9327668596335457,13.925237138169194,4.930884429267451,10.92711956853529,-10.520774516305863,98.86152567719968,45.29393622667449,2.998117569633915,10,-5.150001525878906,-5.619998931884766,-0.41750335693356533,-3.940002441406236,-0.9500045776367188,4,0.000946931155552333,-1.1092344039005877,125.0500030517578,-1.1219590864543416,123.30999755859376,-1.7368459798423475,119.33999633789062,0.000946931155552333
10492,2021-10-25,126.58000183105469,126.8499984741211,125.4000015258789,126.48999786376952,4426900.0,-0.0011047931526184662,3.6031849833484713,0.07438350031842973,83.14745949308505,54.401705809406764,-6.944267384601261,-8.057488236985904,-2.5162976136866035,-7.628374394880467,41.354986513871836,1.4499969482421875,-1.202347256295738,7.489002609252935,0.5843359710613782,14.393669247444492,4.03666929015715,10.941335928348721,-9.31669816330809,97.24211830625899,37.50331322005644,3.4523333190957817,10,-5.005001068115234,-5.9550018310546875,-0.27750396728512783,-3.8000030517577983,0.15999603271482954,0,-0.010428185145596625,1.7034669276465182,126.72000122070312,-1.1092344039005877,125.0500030517578,-1.1219590864543416,123.30999755859376,-0.010428185145596625
10493,2021-10-26,128.1300048828125,128.77999877929688,126.79000091552734,127.0,3994000.0,0.012245244346153372,-1.5677341235073488,12.555056370261644,84.07494312575402,61.00978706013909,-7.59869812176008,-9.347180944431415,-4.038273350893718,-8.970737001989846,40.18460943599588,2.1999969482421875,-0.542399484207607,8.569505310058588,0.5744369436453951,16.56457367647178,4.571971126851992,12.567039493265185,-9.71629783830096,90.13665769816758,25.940005856841708,3.9975341832065947,10,-5.590003967285156,-6.540004730224609,-1.742507934570284,-5.350006103515611,0.25,1,-0.0284867040254716,3.6031849833484713,126.58000183105469,1.7034669276465182,126.72000122070312,-1.1092344039005877,125.0500030517578,-0.0284867040254716
10494,2021-10-27,127.70999908447266,129.39999389648438,127.37000274658205,129.0,4128600.0,-0.0032779659902766323,-1.0609114251523133,-1.1415887976666306,80.47260465383297,66.75969765118717,-6.146034621291847,-8.724737315796773,-3.627747898943227,-8.35476172639946,39.21571177019092,2.0299911499023295,0.3965358132466861,7.73699951171875,-1.0484720877076654,16.522471111145165,3.3442637120055423,12.129735311431958,-7.845011197091168,73.2171875453411,10.738804001788615,4.392735799713207,10,-4.8600006103515625,-5.810001373291016,-1.0750007629394247,-4.930000305175767,2.5600051879882812,2,-0.020671829994315716,-1.5677341235073488,128.1300048828125,3.6031849833484713,126.58000183105469,1.7034669276465182,126.72000122070312,-0.020671829994315716
10495,2021-10-28,127.70999908447266,128.94000244140622,127.04000091552734,128.02999877929688,3645300.0,0.0,-1.2891639358577462,0.2480616028814251,79.87176759710958,71.47785971689673,-5.091878524143183,-8.400949437058244,-3.5806848995361804,-8.123271740357495,37.97371752693027,1.9000015258788778,1.3240595879303498,7.257999420166016,-2.128464635300304,16.644463475632335,2.564767392432856,11.951231447899175,-6.319410235634706,62.610706479082566,2.364812410866236,4.693232027733163,10,-4.8600006103515625,-5.810001373291016,-1.0125007629394247,-4.930000305175767,4.760002136230469,3,-0.014329354351057977,-1.0609114251523133,127.70999908447266,-1.5677341235073488,128.1300048828125,3.6031849833484713,126.58000183105469,-0.014329354351057977
10496,2021-10-29,128.88999938964844,129.00999450683594,126.83000183105469,127.26000213623048,4692200.0,0.009239686114125512,1.3315585692545582,-5.093746274706104,89.32545113069338,76.80831380309169,-5.011771322744664,-9.129101345389131,-4.756646069848557,-9.080932528617609,35.991937418390016,2.17999267578125,2.4511490034658436,7.853999710083002,-2.1182804146104957,17.8262798347765,2.8678596477362532,12.840139772429751,-6.217905733187052,87.25011301062204,24.683089820920586,4.986140062346749,10,-5.660003662109375,-6.990001678466797,-2.192501068115206,-6.110000610351548,3.5299987792968466,4,-0.006672361039832819,-1.2891639358577462,127.70999908447266,-1.0609114251523133,127.70999908447266,-1.5677341235073488,128.1300048828125,-0.006672361039832819
10497,2021-11-01,128.94000244140622,129.52999877929688,128.28999328613278,128.63999938964844,3494700.0,0.00038795136934255403,-1.4799731449409415,0.18405126212863562,89.04567532133925,81.1984029354315,-3.533319088712247,-8.561923608977537,-4.821288372170017,-8.923611902694603,33.91956914432876,1.240005493164091,3.539287705121197,7.233502578735326,-2.980379260161385,17.44738441763205,2.1265616592869634,12.340443498183689,-5.191444746541151,78.46727015038726,14.838649258410783,5.106940919448361,11,-3.080001831054659,-6.975002288818331,-2.622505187988253,-6.160003662109332,3.4299926757812784,0,-0.024585122834787865,1.3315585692545582,128.88999938964844,-1.2891639358577462,127.70999908447266,-1.0609114251523133,127.70999908447266,-0.024585122834787865
10498,2021-11-02,127.70999908447266,129.52999877929688,127.29000091552734,129.33000183105472,8069600.0,-0.009539346468467103,1.2178233527845448,-5.399954224099075,83.91383189934054,83.11475462795082,-1.1076536257044154,-6.746079135379645,-3.605044531557965,-7.4875004050886815,31.554125626947155,2.2399978637695312,4.4672931925912,5.411999130249029,-4.751221335563656,15.575219596061714,0.3303888973426865,10.493609363155372,-2.9207819944098645,32.59252770603627,-35.019873985662194,5.081610232906343,11,-1.4000015258789062,-5.744998931884766,-3.015003204345689,-4.930000305175767,4.819999694824219,1,-0.007595342789577075,-1.4799731449409415,128.94000244140622,1.3315585692545582,128.88999938964844,-1.2891639358577462,127.70999908447266,-0.007595342789577075
10499,2021-11-03,128.69999694824222,128.74000549316406,126.97000122070312,127.37999725341795,5110600.0,0.00775192131287028,1.5285472172117076,-0.8148132449832227,84.33062123737295,84.26694807070234,-1.3998884261546607,-7.140531556295713,-4.586620966281643,-8.272642158251443,28.785489847374834,1.7700042724609375,5.496245054826687,5.7914970397949475,-4.3696359468769685,15.952630026466863,0.7109305464589823,10.872063533130913,-3.05743915411729,69.25915669663902,-1.803008143894857,5.080566493335959,11,-1.494998931884794,-6.734996795654325,-5.297496795654325,-5.919998168945327,5.669998168945284,2,-0.0024863408936862674,1.2178233527845448,127.70999908447266,-1.4799731449409415,128.94000244140622,1.3315585692545582,128.88999938964844,-0.0024863408936862674
10500,2021-11-04,129.08999633789062,129.49000549316406,128.19000244140622,128.94999694824222,4675900.0,0.0030302983597214617,1.7659118578038102,0.10606016819348428,85.10892892522156,84.36569815374992,-1.2924650028456597,-7.0093834857786135,-4.938992579375778,-8.452320174634934,27.375799549672315,1.300003051757841,6.332498890927113,5.6224967956543,-4.610651441860199,15.855645033168798,0.5059226768970575,10.739070914411542,-2.7476991664347423,83.70359486173827,8.678292304264446,5.116574118757246,11,-1.6249961853027344,-7.124996185302734,-5.7299957275390625,-6.309997558593736,6.870010375976591,3,0.009140971167755474,1.5285472172117076,128.69999694824222,1.2178233527845448,127.70999908447266,-1.4799731449409415,128.94000244140622,0.009140971167755474
10501,2021-11-05,124.37000274658205,127.31999969482422,123.93000030517578,127.08000183105469,7989800.0,-0.03656358916421443,1.125394923454806,-19.357220708450694,68.35196977025043,82.72175485121274,3.418630963359874,-1.9166815948582752,-0.25897593680798536,-3.5417279189043,25.90710346258837,5.159996032714844,6.487151230115032,0.6035030364990348,-9.350631420772785,10.55763749377087,-4.373564192136868,5.580570265134952,5.1599960327148295,7.857188594597278,-70.38528103712613,4.977067228635917,11,2.3599967956542827,-2.405002593994155,-1.2650032043457173,-1.5900039672851562,8.569999694824176,4,0.06512823265450707,1.7659118578038102,129.08999633789062,1.5285472172117076,128.69999694824222,1.2178233527845448,127.70999908447266,0.06512823265450707
10502,2021-11-08,126.8000030517578,127.2300033569336,123.80999755859376,124.0,4930000.0,0.01953847593078506,-1.1509416760634446,-1.0332118072662266,68.21289724611793,80.95930530903095,1.1433557536594776,-3.7580730487686935,-2.673171084974598,-5.790132649764502,24.117681176075823,3.4200057983398295,6.424857956714476,2.5375030517577954,-6.949448279914506,12.024454383430083,-2.2059726140783624,7.280978717593939,2.690002441406264,52.27281215154178,-24.88378947750123,4.7434756658361446,11,-0.1300048828124858,-4.835002899169908,-5.130004882812486,-4.4000053405761435,8.75999450683598,0,0.04432172698681636,1.125394923454806,124.37000274658205,1.7659118578038102,129.08999633789062,1.5285472172117076,128.69999694824222,0.04432172698681636
10503,2021-11-09,126.43000030517578,127.5,126.25,126.6999969482422,5130300.0,-0.0029180026630676315,-2.9682712685437482,-0.09642726742634111,59.241707446383,78.60031673042539,1.3933821959111015,-2.8148994420065208,-2.3348581677746267,-5.218085062404015,22.07676144901443,1.25,6.021347809366503,1.7120002746582088,-7.230633365262577,10.654633914578994,-2.759316545302198,6.183317094618602,2.8328048706054574,46.12674448280017,-29.103637235268145,4.4713168199603945,11,0.23999786376953125,-4.465000152587891,-5.100000381469727,-4.150001525878892,9.659996032714844,1,0.04698247882364792,-1.1509416760634446,126.8000030517578,1.125394923454806,124.37000274658205,1.7659118578038102,129.08999633789062,0.04698247882364792
10504,2021-11-10,127.81999969482422,128.11000061035156,126.0500030517578,126.19000244140624,5358900.0,0.010994221199820187,-1.1570699868582235,-6.037101924326503,58.37869198166186,76.21219721759788,0.0230514211023376,-3.5339148846400548,-3.7549111639983153,-6.413629178331746,19.832678467917834,2.059997558593764,5.683246019253218,2.560999679565427,-5.698757749792918,10.820757108923786,-1.5688790351137527,6.690878394244606,1.2246931762695112,70.59853053768344,-2.153923449353215,4.129878714679179,11,-1.1500015258789062,-5.854999542236328,-6.489999771118164,-5.5400009155273295,9.290000915527344,2,0.0368486864005475,-2.9682712685437482,126.43000030517578,-1.1509416760634446,126.8000030517578,1.125394923454806,124.37000274658205,0.0368486864005475
10505,2021-11-11,127.25,128.96000671386722,127.23999786376952,127.97000122070312,5054800.0,-0.004459393648764798,-3.6486380600861277,-0.4417192846143366,51.71742873219604,72.03352806220927,0.5821584249215164,-2.320503955127606,-3.2554131816460057,-5.642850296872865,17.526016011911654,1.7200088500976989,5.141910236917198,1.5069999694824219,-5.95123885857214,8.965238797536998,-2.222119444544859,5.236119383509703,-3.440002441406236,66.79604516593487,-2.544161649067206,3.7291194140272848,11,-0.5800018310546875,-4.334999084472656,-6.254999160766602,-5.200000762939439,7.7299957275390625,3,0.05595281035117883,-1.1570699868582235,127.81999969482422,-2.9682712685437482,126.43000030517578,-1.1509416760634446,126.8000030517578,0.05595281035117883
10506,2021-11-12,128.44999694824222,128.85000610351562,127.12000274658205,127.94000244140624,6462200.0,0.009430231420371138,1.6412006569368356,-0.7083245030306191,55.67008639858472,68.32512929301433,-0.7675306136059703,-2.8009091973364946,-4.548560827459255,-6.631135683107544,15.525338444445719,1.7300033569335795,4.755491303427846,2.1589969635010107,-4.288034324399831,8.606028251401852,-1.064518680449396,5.382512607451432,-4.536999206542987,90.0969153597957,23.28287843305685,3.2235156439504182,11,-1.7799987792969034,-5.534996032714872,-7.949996948242216,-6.399997711181655,6.820007324218722,4,0.05846640672674441,-3.6486380600861277,127.25,-1.1570699868582235,127.81999969482422,-2.9682712685437482,126.43000030517578,0.05846640672674441
10507,2021-11-15,129.44000244140622,130.19999694824222,128.25999450683594,128.77000427246094,4565800.0,0.007707322045036102,-1.2958368319835651,1.313736050025266,54.111729146571406,65.01378454270665,-1.8764848239082283,-2.948131334264744,-5.636640599574406,-7.415255200672732,13.356611123233716,1.9400024414062784,4.411412429442748,2.5180023193359062,-2.287327080477013,7.32333171914884,0.11533761942945375,4.920667019242373,-5.426064520263637,81.68685241971541,17.08672165380078,2.4026646999064663,11,-2.4350051879882244,-6.190002441406222,-9.647502899169893,-7.3900032043456605,9.550003051757841,0,0.027039554496179452,1.6412006569368356,128.44999694824222,-3.6486380600861277,127.25,-1.1570699868582235,127.81999969482422,0.027039554496179452
10508,2021-11-16,130.88999938964844,131.60000610351562,129.63999938964844,129.63999938964844,4141300.0,0.01120207757179692,-2.1360107421875,1.865676740531633,59.375001405770064,62.24093789475077,-3.1603007180915768,-3.6769854913962945,-7.152153859733971,-8.66513087662672,12.911121208219795,2.1600036621094034,3.8313713043576882,3.3904991149902344,-0.20104838384233403,6.982046613822817,1.594725365573936,5.186272864406519,-6.628619107421869,87.20709327101522,22.71806516855922,1.7957737494162895,11,-3.18499755859375,-6.939994812011719,-11.09749984741211,-8.840000152587876,8.270004272460938,1,0.03567880044863592,-1.2958368319835651,129.44000244140622,1.6412006569368356,128.44999694824222,-3.6486380600861277,127.25,0.03567880044863592
10509,2021-11-17,128.6199951171875,130.69999694824222,128.53999328613278,130.61000061035156,4759900.0,-0.01734283965960859,-1.0092971760714815,-1.59200439453125,52.36608391539032,58.60284400476953,-1.0089388219143984,-1.04220696647306,-4.996993699697384,-6.253755660273924,13.468976182391767,2.3500061035156534,3.189763815577109,0.8549949645996122,-2.17346776175512,3.8834576909543443,-0.6592363985777467,2.369226327776971,-3.918297285683593,33.48194746961421,-29.953990362708772,1.514231363177366,11,-0.9149932861328125,-4.669990539550781,-8.827495574951172,-6.569995880126939,12.840011596679688,2,0.05807807109537744,-2.1360107421875,130.88999938964844,-1.2958368319835651,129.44000244140622,1.6412006569368356,128.44999694824222,0.05807807109537744
10510,2021-11-18,127.63999938964844,129.42999267578122,127.47000122070312,129.30999755859378,4466100.0,-0.0076193108750017835,1.0523595344044157,0.8391927432773477,46.715711822956315,56.19881534395907,-0.2863702645213664,0.14943524587764045,-4.110780789512347,-5.1607628191266315,13.602057610660204,1.9599914550780966,2.6465419137260113,-0.2545005798339872,-3.002669259444957,2.493668099776997,-1.6285849196394793,1.1195837599715048,-2.5244030618238327,11.607059228239356,-46.79998446029931,1.3740843398054887,11,0.06500244140625,-3.6899948120117188,-8.182498931884766,-5.590000152587876,12.830001831054688,3,0.07419305285166855,-1.0092971760714815,128.6199951171875,-2.1360107421875,130.88999938964844,-1.2958368319835651,129.44000244140622,0.07419305285166855
10511,2021-11-19,126.83999633789062,128.52999877929688,126.45999908447266,128.41000366210938,6867700.0,-0.006267651641987504,1.2872955656718934,0.9401251770295422,44.691591928424145,53.58533697532642,1.0067140410086495,1.010708513555926,-3.4422253444634805,-4.230829532590548,13.269340836958332,2.0699996948242188,1.9548314497599506,-1.0605033874511776,-3.7983803345081526,1.6773735596057975,-2.429441860979665,0.30843508607730996,-1.3353354235245547,7.392932577915456,-46.47410790401378,1.36893847352849,11,1.9850082397460938,-2.8899917602539062,-7.382495880126953,-4.789997100830064,14.350006103515625,4,0.0641753360506585,1.0523595344044157,127.63999938964844,-1.0092971760714815,128.6199951171875,-2.1360107421875,130.88999938964844,0.0641753360506585
10512,2021-11-22,125.26000213623048,126.8000030517578,124.68000030517578,126.77999877929688,4205400.0,-0.012456592930286559,1.7179432003247685,0.9681462115616284,43.91455983335849,51.882320573879255,2.620902134680918,2.621127779582608,-1.9444699072434588,-2.5484132544798257,13.16011833619096,2.1599960327148438,1.1235996648291433,-2.5744976043701087,-5.503382831906819,0.3543876231666019,-4.03894021813845,-1.1100549906017534,6.340003967285142,8.381522327536894,-46.18647525125975,1.4644426137683524,11,2.88000106811522,-1.3099975585937642,-5.802501678466811,-3.210002899169922,15.739997863769517,0,0.07991379503046603,1.2872955656718934,126.83999633789062,1.0523595344044157,127.63999938964844,-1.0092971760714815,128.6199951171875,0.07991379503046603
10513,2021-11-23,124.4800033569336,124.88999938964844,123.22000122070312,124.51000213623048,4873700.0,-0.0062270378891465805,3.227879396596682,0.019736082598426432,39.407641577615415,49.774426084540764,3.458950528213734,3.281922912415439,-1.2713314474321749,-1.683539291453883,12.597387905607835,2.040000915527358,0.8547971305584667,-3.1719963073730497,-6.45661591535486,0.11262330060877446,-4.814306111363948,-1.5296865033821376,6.981602630615242,16.844957966907927,-34.38317274522927,1.6423098039909088,11,2.9300003051757812,-0.15000152587890625,-5.022502899169922,-2.4300041198730327,16.26000213623047,1,0.11656492404345897,1.7179432003247685,125.26000213623048,1.2872955656718934,126.83999633789062,1.0523595344044157,127.63999938964844,0.11656492404345897
10514,2021-11-24,125.06999969482422,125.27999877929688,124.0,124.06999969482422,3729500.0,0.004739687676573068,-1.2456130957957998,-33.33468972531483,40.009942487525414,48.47359427957737,2.724336923280333,2.6182421724786025,-1.9777200421477232,-2.1968223325767724,11.751852027892088,1.279998779296875,0.41651567992205685,-2.450000000000003,-5.931116833014471,1.0311168330144653,-4.19055841650723,-0.7094415834927759,6.061942102050779,29.7906766459122,-16.61366140769114,1.740558416507231,11,2.3400039672851562,1.8250045776367188,-5.305000305175781,-3.0200004577636577,13.969993591308565,2,0.1126569441246128,3.227879396596682,124.4800033569336,1.7179432003247685,125.26000213623048,1.2872955656718934,126.83999633789062,0.1126569441246128
10515,2021-11-26,125.87999725341795,129.75,125.44000244140624,127.80999755859376,4671400.0,0.006476353726474482,-2.0676249148138184,-1.9300003051758097,54.6576042653091,48.36109626476897,1.899299169922969,1.7540468602715436,-2.895485622883939,-2.941383244460795,10.819017236130692,4.680000305175781,0.28439288974630017,-1.5485023498535355,-5.103998949379033,2.006994249671962,-3.3262506496162842,0.2292459499092132,4.935466920410178,40.73501577287044,-10.109662908835276,1.7777482997627503,11,1.5300064086914205,1.4650039672851705,-4.959997177124023,-3.8299980163573935,9.890007019042983,4,0.12376874642826707,-1.2456130957957998,125.06999969482422,3.227879396596682,124.4800033569336,1.7179432003247685,125.26000213623048,0.12376874642826707
10516,2021-11-29,128.02999877929688,128.94000244140622,125.36000061035156,126.3499984741211,5648200.0,0.01707977099451785,1.045710872735454,-0.8704663417256532,53.860628666229935,48.33319621139768,-0.3537443856798177,-0.48874546902129623,-5.109539210587229,-5.003041673415197,9.930590178773826,3.580001831054659,0.11750543430811433,0.6444992065429744,-2.856966077999516,4.145964491085451,-1.1062334357282566,2.3952318488142197,2.481646876406245,73.66000701016475,22.046037493496932,1.7507326422712408,11,-0.6199951171875,-0.6199951171875,-6.962497711181641,-5.979999542236314,7.1300048828125,0,0.09716474701254052,-2.0676249148138184,125.87999725341795,-1.2456130957957998,125.06999969482422,3.227879396596682,124.4800033569336,0.09716474701254052
10517,2021-11-30,125.7699966430664,128.78999328613278,125.33999633789062,128.19999694824222,7269900.0,-0.01765212963976004,-1.0972619989007755,-1.4464284903338482,48.14813704830497,47.085766838346004,1.4873289460966248,1.6038196554522557,-2.879274423738565,-2.6746055290295487,8.814768916944562,3.449996948242159,0.07221940477188582,-1.4570026397705078,-4.949163925569934,2.035158646028904,-3.2030832826702067,0.2890780031292053,4.449983235236715,39.05047318611987,-12.709935885952845,1.746080642899707,11,1.1900024414062642,1.6400070190429688,-4.434995651245117,-3.719997406005845,9.370002746582031,1,0.12260480408615759,1.045710872735454,128.02999877929688,-2.0676249148138184,125.87999725341795,-1.2456130957957998,125.06999969482422,0.12260480408615759
10518,2021-12-01,126.73999786376952,128.47999572753906,125.12000274658205,126.4800033569336,4816700.0,0.007712500966792213,-1.255032079345829,-0.10699361077533395,46.89654537386672,46.478040333732274,-0.14891757150287788,0.5875461523574472,-3.8767362970134087,-3.5549880230482103,8.124788597836673,3.359992980957017,-0.13248499521624524,-0.4385013580322408,-3.9293613357472026,3.052358619682721,-2.1839313468897075,1.3069286308252401,3.199982868229611,47.65213676120899,-1.6541031101573935,1.7454299888574776,12,-0.25499725341795454,0.670005798339858,-5.6399974822997905,-4.689998626708956,8.819999694824261,2,0.11251382654715125,-1.0972619989007755,125.7699966430664,1.045710872735454,128.02999877929688,-2.0676249148138184,125.87999725341795,0.11251382654715125
10519,2021-12-02,128.3800048828125,129.85000610351562,126.29000091552734,126.29000091552734,5090800.0,0.012939932512905594,-2.40669706250616,8.038646634192586,53.059027634350855,47.182853201665004,-2.0412013705473413,-1.1359012900751253,-5.510239058557403,-5.09237524713437,7.737938050589496,3.5600051879882812,-0.35602271654738615,1.2175052642822237,-2.246825212533963,4.681835741098411,-0.5146599741258626,2.94967050269031,-5.160003662109375,68.9217721474068,20.926188018716218,1.7321652384080903,12,-1.845001220703125,-0.970001220703125,-6.315004348754883,-6.330005645751939,6.8799896240234375,3,0.09627667970283982,-1.255032079345829,126.73999786376952,-1.0972619989007755,125.7699966430664,1.045710872735454,128.02999877929688,0.09627667970283982
10520,2021-12-03,130.27000427246094,130.46000671386722,128.02999877929688,128.8800048828125,5254500.0,0.014721913987880475,1.7457650496986483,0.6650702158493982,54.749496284851844,48.30039813015697,-3.9324397348542277,-3.0914657940581947,-7.392592826877404,-6.844091337440901,7.1194838889091425,2.430007934570341,-0.7872337273079921,3.048504257202154,-0.5898658951024913,6.6868744095068,1.2293191810498456,4.867689333354477,-6.917402954101561,96.44190448976624,51.55059572494261,1.8191850761523196,12,-3.430000305175767,-2.8600006103515625,-7.89500617980957,-8.220005035400376,5.429992675781278,4,0.067321629892092,-2.40669706250616,128.3800048828125,-1.255032079345829,126.73999786376952,-1.0972619989007755,125.7699966430664,0.067321629892092
10521,2021-12-06,132.47000122070312,133.27999877929688,130.61000061035156,130.75999450683594,6601600.0,0.016887977862047654,-1.6567218565669908,1.2302211976508042,57.43740673933763,49.80293667526576,-5.866791117037906,-4.904998867542247,-9.529241084431078,-8.883465073907047,7.794711871070649,3.0099945068359375,-0.8745610286673298,4.843501281738284,0.7649442110174789,8.92205835245909,2.8042227463778886,6.882779817098694,-8.83310368652343,90.0735545048511,47.777934582014666,2.0392785353604035,12,-4.220001220703125,-4.220001220703125,-10.095003128051758,-10.420001983642564,1.25,0,0.02491132347964431,1.7457650496986483,130.27000427246094,-2.40669706250616,128.3800048828125,-1.255032079345829,126.73999786376952,0.02491132347964431
10522,2021-12-07,132.41999816894528,134.08000183105472,131.80000305175778,134.0,5143600.0,-0.00037746698344576224,1.6206799786026649,-0.923974051237223,54.03267970701832,51.42794091186608,-5.246007732466566,-4.650822119879223,-9.29298251856315,-8.685070949159837,8.540029709981592,2.279998779296932,-0.7509948929321126,4.51249847412106,-0.06961303343004488,9.094609981672164,2.221442720345493,6.803554227896612,-8.204514560058556,81.47317152089721,43.0054904626611,2.291055753775554,12,-3.3799972534179403,-3.769996643066378,-9.855001449584933,-10.369998931884723,-2.770004272460909,1,0.02069178017710227,-1.6567218565669908,132.47000122070312,1.7457650496986483,130.27000427246094,-2.40669706250616,128.3800048828125,0.02069178017710227
10523,2021-12-08,132.3699951171875,133.44999694824222,131.1199951171875,132.80000305175778,5389400.0,-0.0003776095185712425,1.6936503876447047,0.2721566052130688,61.19402985074626,53.7817283966684,-4.424382088607032,-4.356344581206031,-8.99414690458498,-8.505899025111603,9.326731297034986,2.330001831054716,-0.49746811158054527,4.165495681762707,-0.7698009690795118,9.100792332604925,1.6978473563416117,6.633144007183816,-7.365350050527326,78.04869688193803,37.341355107873746,2.4676483254211066,12,-2.769992828369112,-3.7199935913085938,-8.457494735717773,-10.319995880126939,-4.209991455078125,2,0.020926224783861747,1.6206799786026649,132.41999816894528,-1.6567218565669908,132.47000122070312,1.7457650496986483,130.27000427246094,0.020926224783861747
10524,2021-12-09,132.52999877929688,133.11000061035156,131.47999572753906,132.5,2663300.0,0.0012087608069164535,1.7394983843668257,-0.06976331570917037,65.34838968609822,54.969593443422745,-3.81621693729511,-4.3694169013464546,-8.921539702090655,-8.533534063596761,10.422034915980834,1.6300048828125,-0.06536804657721973,4.089999389648426,-1.204473932513423,9.384472711810275,1.4427627285674873,6.737236050729351,-6.799325171485137,74.3801277702251,28.7528658110145,2.6472366610809264,12,-2.929996490478487,-3.8799972534179688,-8.392499923706055,-10.479999542236314,-5.959999084472656,3,0.022862739056858983,1.6936503876447047,132.3699951171875,1.6206799786026649,132.41999816894528,-1.6567218565669908,132.47000122070312,0.022862739056858983
10525,2021-12-10,134.3699951171875,134.5,132.8699951171875,133.41999816894528,4371800.0,0.013883621480709207,1.694207997578784,31.66785350966524,72.18620576794774,57.00576867694695,-4.833558551963989,-5.953911495151601,-10.45987183095113,-10.233110243690888,11.554641659297932,1.970001220703125,0.6356514621024445,5.573995971679693,-0.30842048691201285,11.4564124302714,2.63278774238384,8.515204200975546,-7.971375251516321,96.65797163982977,44.28608427463527,2.941208229295855,12,-4.559993743896484,-5.5099945068359375,-9.784996032714844,-12.319995880126939,-8.319992065429702,4,0.006623497968220038,1.7394983843668257,132.52999877929688,1.6936503876447047,132.3699951171875,1.6206799786026649,132.41999816894528,0.006623497968220038
10526,2021-12-13,135.96000671386722,137.0,134.5,134.5,5094800.0,0.01183308517123205,-2.4246417858971814,1.5368541094460078,81.50763500261723,60.71237956075942,-5.789199450412667,-7.328162865721225,-11.693864654043523,-11.660374197362884,13.032772399560526,2.6300048828125,1.389601946239793,6.788507080078148,0.09606537793962389,13.480948782216686,3.442286229008886,10.13472793114741,-8.75124883476316,82.31305403890518,23.369705787780852,3.3462208510692664,12,-4.9000053405762,-5.850006103515653,-11.245006561279325,-13.910007476806655,-11.25000762939456,0,-0.0019123988878009257,1.694207997578784,134.3699951171875,1.7394983843668257,132.52999877929688,1.6936503876447047,132.3699951171875,-0.0019123988878009257
10527,2021-12-14,132.94000244140622,136.0,132.0,135.92999267578122,8193300.0,-0.022212445743818643,1.5559065559065095,-2.0479290992129866,72.00829467368088,63.502573927405436,-1.83851095048135,-4.250424456548643,-8.291434268333234,-8.534247491164678,13.60792708053623,4.0,1.7291721592476677,3.5935028076171704,-3.3082697389530438,10.49527535418737,0.14261653433206334,7.0443890809022776,-4.556295507794658,30.952479810666127,-31.93978078027613,3.450886273285103,12,-1.2950019836425497,-2.830001831054659,-8.592502593994112,-10.89000320434566,-7.110000610351534,1,0.0058672992701402915,-2.4246417858971814,135.96000671386722,1.694207997578784,134.3699951171875,1.7394983843668257,132.52999877929688,0.0058672992701402915
10528,2021-12-15,135.55999755859378,135.66999816894528,132.89999389648438,133.53999328613278,6422300.0,0.01970810191870065,1.4732120353403961,-0.6755889197354644,74.68232132964576,65.90516211577153,-3.4372846970005355,-6.854025846248277,-10.501957125279574,-11.011369602222416,13.679423091875956,2.770004272460909,2.0326531465931055,5.979998016357456,-1.438306885382758,13.398302918097684,2.270845565487349,9.689150467227563,-6.142335457015605,73.91301944112016,6.5513408507168265,3.7091524508701132,12,-3.044998168945341,-5.449996948242216,-11.242498397827177,-13.509998321533217,-11.73999786376956,2,-0.04359695904800298,1.5559065559065095,132.94000244140622,-2.4246417858971814,135.96000671386722,1.694207997578784,134.3699951171875,-0.04359695904800298
10529,2021-12-16,136.08999633789062,136.61000061035156,134.60000610351562,135.44000244140622,6984100.0,0.003909698943951101,1.3786882877677056,0.3217784760883245,74.34427121174791,68.0823593298711,-3.082797070161149,-7.16294459561766,-10.627547732782489,-11.398593471114623,14.382742624742278,2.0099945068359375,2.6934802697720386,6.136496734619129,-1.8115825440304434,14.084576013268702,2.162457095294343,10.110536373943916,-5.762453688501836,81.7999267578125,10.61285773695488,3.9740396393247854,12,-2.2849960327148438,-5.9799957275390625,-11.772497177124023,-14.039997100830064,-12.819999694824219,3,-0.05827021007548783,1.4732120353403961,135.55999755859378,1.5559065559065095,132.94000244140622,-2.4246417858971814,135.96000671386722,-0.05827021007548783
10530,2021-12-17,137.11000061035156,139.27000427246094,136.88999938964844,137.53999328613278,12146000.0,0.007495071643094375,-4.471306299985969,-0.661533405324121,72.88303815614998,69.79854059840582,-3.386655818084108,-7.8390137653121315,-11.268731309128597,-12.27977873997176,15.851520680105788,3.1800079345703125,3.409019420274916,6.683000946044928,-1.7954051518445624,15.161407043934418,2.4437978971001826,10.922203994989673,-5.981763078889429,70.28882540975177,-0.5612499293658715,4.239203048944744,12,-1.9150009155273438,-5.864997863769531,-12.792501449584961,-15.060001373291001,-17.040000915527344,4,-0.07687259039171501,1.3786882877677056,136.08999633789062,1.4732120353403961,135.55999755859378,1.5559065559065095,132.94000244140622,-0.07687259039171501
10531,2021-12-20,134.97999572753906,137.80999755859378,134.22000122070312,136.19999694824222,6501200.0,-0.01553500746357439,-1.620444622649936,2.837260468417571,73.36373732161803,71.9464358889169,-0.9646039924328988,-5.341789045361963,-8.792320175302592,-10.031032679995263,17.13724405421594,3.5899963378906534,3.88053423367424,4.14599609375,-4.388715791725701,12.680707979225701,-0.12135984898785068,8.41335203648785,-2.7119108523370983,40.99028853156804,-32.48258294887708,4.26735594273785,12,0.21500396728515625,-3.7349929809570312,-10.187496185302734,-12.929996490478501,-14.539993286132827,0,-0.06615789715838116,-4.471306299985969,137.11000061035156,1.3786882877677056,136.08999633789062,1.4732120353403961,135.55999755859378,-0.06615789715838116
10532,2021-12-21,135.27000427246094,137.17999267578122,133.39999389648438,136.02000427246094,7153800.0,0.002148529812575184,1.4625585256021822,0.6147534832528561,72.41195443219644,73.19287195352247,-0.9027592154636181,-5.105166944879784,-8.676731068367573,-10.19765190404415,17.676968411678256,3.7799987792968466,4.223144158091202,3.935504531860346,-4.394465329859827,12.265474393580533,-0.2294803989997547,8.100489462720432,-2.0216506816427113,37.20575377576563,-37.9001885118694,4.164984930860091,12,0.1049957275390625,-4.025001525878906,-10.47750473022461,-13.220005035400376,-9.920005798339844,1,-0.07806612592928075,-1.620444622649936,134.97999572753906,-4.471306299985969,137.11000061035156,1.3786882877677056,136.08999633789062,-0.07806612592928075
10533,2021-12-22,138.99000549316406,139.02000427246094,135.78999328613278,135.8800048828125,6768900.0,0.027500562602262413,1.0378629981371932,-4.14666748046875,75.13023440385626,74.27974358882891,-4.006259488085817,-8.097543887929078,-11.953730117058157,-13.770421393736527,17.905735059542156,3.75,4.452291171346502,6.930005645751947,-1.4137979746562053,15.2738092661601,2.758103835547871,11.101907455956024,-5.5900115966796875,95.23001219141298,18.542823588366858,4.171901810204073,12,-3.3550033569335938,-7.745002746582031,-13.862506866455064,-16.6900062561035,-11.530006408691406,2,-0.09468309333045266,1.4625585256021822,135.27000427246094,-1.620444622649936,134.97999572753906,-4.471306299985969,137.11000061035156,-0.09468309333045266
10534,2021-12-23,139.16000366210938,140.22999572753906,138.72000122070312,139.64999389648438,3491800.0,0.0012230963538861772,-1.2043793994475631,-0.15755309910360765,72.92415079343206,74.36173748054938,-3.5055331747179252,-7.544649105044272,-11.65930085037715,-13.809865226558145,18.438381012886552,1.5099945068359375,4.818514070213951,6.395503616333002,-1.841947075302187,14.632954307968191,2.2767782705153934,10.51422896215061,-5.760009765625,84.33394174852718,9.726487912988972,4.118725345817596,12,-3.0450057983398438,-7.435005187988281,-13.332500457763672,-16.15999984741211,-11.960006713867173,3,-0.11023285113251224,1.0378629981371932,138.99000549316406,1.4625585256021822,135.27000427246094,-1.620444622649936,134.97999572753906,-0.11023285113251224
10535,2021-12-27,141.4600067138672,142.60000610351562,139.42999267578122,139.82000732421878,3801700.0,0.016527759350613236,-1.6198147529303082,-3.347004235176823,73.0630807665236,73.423453676539,-5.245694201901671,-9.083295439387825,-13.476950347638834,-15.955832142719075,19.775220309846876,3.44000244140625,5.150789692249958,7.916506195068365,-0.5239065385260631,16.356918928662793,3.696299828271151,12.13671256186558,-6.967212524414066,87.60871872781674,14.339738650270775,4.220206366797216,12,-4.160003662109375,-8.550003051757812,-15.632503509521484,-18.460002899169922,-11.420013427734403,0,-0.12858765168585018,-1.2043793994475631,139.16000366210938,1.0378629981371932,138.99000549316406,1.4625585256021822,135.27000427246094,-0.12858765168585018
10536,2021-12-28,140.47000122070312,141.7100067138672,140.1300048828125,141.5800018310547,3296000.0,-0.006998483289814561,1.306554546973325,-0.6768298923510757,69.70138986916899,73.1671309204821,-3.9657047345200738,-7.497955014085505,-12.003571072202192,-14.826202507769352,21.21554082866591,1.5800018310546875,5.423144434037283,6.304500579833984,-2.2577509845205554,14.866752144188538,2.0233747976567145,10.585626362011254,-4.517908886718743,76.84780373242754,4.4258917659849715,4.281125782177277,12,-2.720001220703125,-7.55999755859375,-14.642498016357422,-17.46999740600586,-10.360000610351562,1,-0.14522674840606653,-1.6198147529303082,141.4600067138672,-1.2043793994475631,139.16000366210938,1.0378629981371932,138.99000549316406,-0.14522674840606653
10537,2021-12-29,141.19000244140625,141.66000366210938,139.33000183105472,140.47000122070312,2848900.0,0.005125658250489273,1.8072249287618005,-0.6486493917107705,70.90045501485368,72.74692355217189,-3.7910434802213615,-7.381973546970983,-12.200266565162991,-15.400336622281742,22.618331895030813,2.330001831054659,5.447576542312419,6.2535015106201115,-1.8925731723980448,14.399576193638268,2.180464169111019,10.326538852129204,-4.041285628906252,79.29513937902904,7.271650250604409,4.073037341509082,12,-3.19000244140625,-8.279998779296875,-14.802497863769531,-18.189998626708984,-11.479995727539034,2,-0.14696507997165908,1.306554546973325,140.47000122070312,-1.6198147529303082,141.4600067138672,-1.2043793994475631,139.16000366210938,-0.14696507997165908
10538,2021-12-30,141.0,141.75,140.58999633789062,141.41000366210938,2809100.0,-0.001345721638365327,1.1284542374779516,-0.5694485652524054,70.04256277901574,72.26895594853497,-3.0711948517104872,-6.396840570845541,-11.559616263448476,-15.07989862288602,24.198529532363466,1.160003662109375,5.168083927786483,5.350498962402355,-2.253087530821489,12.954085455626199,1.548705715790419,9.152292209014291,-2.870051115117178,58.762781186094074,-12.427136996755465,3.8017932466119286,12,-3.0,-8.089996337890625,-14.954996109008789,-17.999996185302734,-12.949996948242216,3,-0.11099291862325467,1.8072249287618005,141.19000244140625,1.306554546973325,140.47000122070312,-1.6198147529303082,141.4600067138672,-0.11099291862325467
10539,2021-12-31,140.74000549316406,141.77000427246094,140.72000122070312,141.0,3271800.0,-0.0018439326725953054,-5.999949137887188,0.6341272794938593,66.29155866506498,71.53656933841441,-2.326932196024387,-5.442423822685953,-10.970688258650739,-14.682311210274037,25.35770332416497,1.0500030517578125,5.27134668744074,4.4725044250488395,-2.636395651586099,11.581404501683778,0.9180543867313702,8.026954463366309,-1.805446308927344,43.11932170804839,-23.82257000057976,3.5544500383174666,12,-2.7400054931640625,-7.44000244140625,-14.870002746582031,-17.740001678466797,-12.090011596679688,4,-0.0943584332127686,1.1284542374779516,141.0,1.8072249287618005,141.19000244140625,1.306554546973325,140.47000122070312,-0.0943584332127686
10540,2022-01-03,139.03999328613278,139.83000183105472,137.21000671386722,139.42999267578122,6688100.0,-0.012079097205334732,3.4032876431287384,1.5000293444450965,57.833116016267546,69.81094474893102,-0.3624785082884614,-3.2166158514330903,-9.010809107663391,-12.833395484855771,25.838826504173152,3.5299987792968466,5.038503478664978,2.3339927673339673,-4.282084880385327,8.950070415053261,-0.9740460565256797,5.642031591193614,3.560012817382841,40.131305965653326,-23.839038481468286,3.3080388238596536,1,-1.039993286132784,-5.179988861083956,-11.887489318847628,-16.03998947143552,-8.549987792968722,0,-0.08515532875152587,-5.999949137887188,140.74000549316406,1.1284542374779516,141.0,1.8072249287618005,141.19000244140625,-0.08515532875152587
10541,2022-01-04,135.77000427246094,139.64999389648438,134.75999450683594,139.5,8241200.0,-0.023518334087822335,1.426808628255758,9.56410657693963,57.106979260788684,68.11039195210795,3.387600486590145,0.330207154798444,-5.56743008383404,-9.453561707871046,25.15917736967907,4.8899993896484375,4.707809205247287,-1.100996398925787,-7.430662462383225,5.228669664531651,-4.265829430654492,2.063836632802918,6.722201843261729,14.40810782572354,-51.51888110016046,3.1648330317287185,1,2.9099960327148438,-1.9099998474121094,-8.392501831054688,-12.770000457763672,-8.010002136230455,1,-0.04220380648165312,3.4032876431287384,139.03999328613278,-5.999949137887188,140.74000549316406,1.1284542374779516,141.0,-0.04220380648165312
10542,2022-01-05,135.16000366210938,137.02999877929688,135.07000732421878,135.14999389648438,5948200.0,-0.004492896745642128,-22.061041292646514,-0.0026835863513452705,48.882700137073094,65.1939992557987,4.448124384457799,1.2184792234378676,-4.783039508035273,-8.740140079445865,24.21803511011541,1.9599914550780966,4.347641276331444,-1.8479972839355412,-7.8838184287794775,4.187823860908395,-4.8659078563575235,1.1699132884864412,7.02291398925783,5.706256747814579,-56.76462615854443,3.017910572421971,1,3.5199966430664062,-1.2999992370605469,-7.75,-12.15999984741211,-9.670005798339858,2,-0.03736314675147889,1.426808628255758,135.77000427246094,3.4032876431287384,139.03999328613278,-5.999949137887188,140.74000549316406,-0.03736314675147889
10543,2022-01-06,135.13999938964844,136.21000671386722,133.8800048828125,135.0,5710200.0,-0.00014800437939421762,1.0438486712219412,13.986280487804878,47.26855861286528,62.343377902402395,4.318734177966576,1.535364492949327,-4.63525105429494,-8.641328697589529,23.69728782206164,2.330001831054716,4.136525245767871,-2.0065017700195256,-7.712317562096587,3.6993140220575356,-4.85940966605807,0.8464061260190192,6.746001335937507,15.96951336256162,-42.23645206565532,2.852907896038532,1,3.100006103515625,-1.2799949645996094,-7.954998016357422,-12.139995574951172,-12.360000610351562,3,-0.04018049948427893,-22.061041292646514,135.16000366210938,1.426808628255758,135.77000427246094,3.4032876431287384,139.03999328613278,-0.04018049948427893
10544,2022-01-07,135.55999755859378,136.17999267578122,134.3800048828125,134.8800048828125,4367500.0,0.0031078745807475716,-1.142851952770175,4.857111716621456,45.38415469245732,59.26794167195059,3.726224681044499,1.4271773511995605,-4.906409879751919,-8.99572356662972,23.14839870348514,1.7999877929687216,3.9656824512122455,-1.7380035400390454,-7.076807676200957,3.600800596122866,-4.407405608120001,0.9313985280419104,5.845643416425759,28.23518550337395,-27.267454045186476,2.6694020680809554,1,2.2650070190429403,-1.114994049072294,-8.61249542236331,-12.559993743896513,-11.579994201660185,4,-0.05539978343235008,1.0438486712219412,135.13999938964844,-22.061041292646514,135.16000366210938,1.426808628255758,135.77000427246094,-0.05539978343235008
10545,2022-01-10,135.25999450683594,135.5,133.91999816894528,134.78999328613278,5975600.0,-0.0022130647474242204,2.326276903308765,0.6911857104389322,50.935823422614796,57.18287873344456,3.413202539268468,1.8944026470259132,-4.4579848013416665,-8.603093484558684,22.206349813919147,1.6399993896484943,3.3694939310488508,-2.0825065612793026,-7.332651171128731,3.167638048570126,-4.707578866204017,0.5425657436454117,5.694108302651188,23.916676803951955,-32.0410625226062,2.62507230492471,1,2.5650100708007812,0.0550079345703125,-8.287490844726562,-12.259990692138672,-11.579994201660156,0,-0.04886885168413557,-1.142851952770175,135.55999755859378,1.0438486712219412,135.13999938964844,-22.061041292646514,135.16000366210938,-0.04886885168413557
10546,2022-01-11,135.69999694824222,135.97000122070312,134.03999328613278,135.22999572753906,5709400.0,0.003253012415167955,2.8217609378777455,1.0,51.42287301186578,55.018702955334795,2.4869479950839946,1.5114130981505696,-4.7794329653515035,-8.975551145845401,20.489210259907317,1.930007934570341,2.846279317884836,-1.6295036315917741,-6.895326632313811,3.6363193691302627,-4.2624151319527925,1.0034078687692443,4.82965998564444,57.77763783799584,-0.5292948007671754,2.6329115003610206,1,2.125007629394503,0.9050064086913778,-8.57499313354495,-12.69999313354495,-15.119995117187528,1,-0.03839345300107344,2.326276903308765,135.25999450683594,-1.142851952770175,135.55999755859378,1.0438486712219412,135.13999938964844,-0.03839345300107344
10547,2022-01-12,133.72000122070312,135.69999694824222,132.52999877929688,134.88999938964844,8416000.0,-0.014590978423487222,1.2724055894336475,-2.489351340821874,30.29169714808107,50.60194010745317,3.6832209513935084,3.744840469029782,-2.703058345818391,-6.948418753671177,20.055955881945636,3.169998168945341,2.0498033203692785,-3.6484992980957145,-8.787465162065104,1.4904665658736747,-6.217982230080423,-1.0790163661110057,6.410676590119095,32.33695314152057,-20.419599606591746,2.5694829319847,1,3.4300003051757812,3.1399993896484375,-5.470001220703125,-9.880001068115234,-16.93000030517578,2,-0.044570737586486664,2.8217609378777455,135.69999694824222,2.326276903308765,135.25999450683594,-1.142851952770175,135.55999755859378,-0.044570737586486664
10548,2022-01-13,129.64999389648438,132.83000183105472,129.42999267578122,132.38999938964844,7174500.0,-0.030436787967876633,-1.138365202370382,2.3418887019575623,22.466708134242026,45.73251227069506,6.675966303429732,7.7465531266487915,1.4576739048364686,-2.846798833139246,19.9257833657847,4.290008544921903,1.2203425050790315,-7.42300643920899,-13.578891301419901,-1.267121576998079,-10.50094887031446,-4.34506400810352,9.872629591815809,3.259277343750421,-43.623268219025725,3.07794243110546,1,4.980003356933594,6.3650054931640625,-0.80499267578125,-5.409992218017564,-12.139991760253892,3,-0.032086357335552984,1.2724055894336475,133.72000122070312,2.8217609378777455,135.69999694824222,2.326276903308765,135.25999450683594,-0.032086357335552984
10549,2022-01-14,128.16000366210938,130.58999633789062,127.0199966430664,130.49000549316406,9256900.0,-0.011492404971223058,1.822152528572721,0.8503639269584393,9.599035155457244,40.37316995282725,6.921714343185897,9.077389570564861,2.9910303273729824,-1.32811051356245,19.73010823710308,3.5699996948242188,0.171948845921861,-8.516497039794928,-15.848213809046825,-1.1847802705430297,-12.182355424420876,-4.850638655168979,10.353356744938907,12.737502077836831,-27.795766699576646,3.6658583846259503,1,5.174991607666016,6.649997711181641,0.9649982452392578,-3.920001983642564,-10.910003662109375,4,-0.041978813429162765,-1.138365202370382,129.64999389648438,1.2724055894336475,133.72000122070312,2.8217609378777455,135.69999694824222,-0.041978813429162765
10550,2022-01-18,126.56999969482422,127.93000030517578,125.5500030517578,127.4000015258789,5850100.0,-0.012406397642412359,1.5185164254055035,0.3562236818839678,9.261438162792544,35.056998719716574,7.327382124578492,10.36889492409415,4.594245845107338,0.2937721591892739,18.95498944210303,2.6100006103515767,-0.9765680040786435,-9.579500961303722,-18.18464869479243,-0.9743532278150155,-13.882074828048076,-5.276927094559369,10.56415706054625,9.788837066270432,-25.07062109122179,4.302573866744353,1,4.720001220703125,7.5050048828125,2.555002212524414,-2.3299980163574077,-7.849998474121094,1,-0.020462956025404266,1.822152528572721,128.16000366210938,-1.138365202370382,129.64999389648438,1.2724055894336475,133.72000122070312,-0.020462956025404266
10551,2022-01-19,126.0500030517578,127.58000183105469,125.83000183105469,126.75,3996400.0,-0.0041083720022138115,-2.0701770823573504,0.8433679566136765,5.100833803194504,30.192346904841173,7.066742772505606,10.736017761134505,5.273846806733943,0.8312913193565663,19.304126217275325,1.75,-2.0933654427956867,-9.652997970581069,-19.368699503560904,0.06270356239878083,-14.510848737070987,-4.795147204091151,9.4623721851069,4.926111336610572,-23.30820637631081,4.857850766489922,1,4.830001831054702,8.02500152587892,3.2849979400634908,-1.6000022888183452,-3.6399993896484233,2,-0.018802084007954023,1.5185164254055035,126.56999969482422,1.822152528572721,128.16000366210938,-1.138365202370382,129.64999389648438,-0.018802084007954023
10552,2022-01-20,124.70999908447266,127.91000366210938,124.61000061035156,126.23999786376952,8652600.0,-0.010630733318863328,-2.8150418515219138,2.185722070844622,4.775127753158699,25.470854587096,7.56395743718096,11.851986478437368,6.6828366665981775,2.195254806938493,20.094148144755934,3.3000030517578125,-3.0129181820102815,-10.465001678466791,-21.35641294715154,0.42640959021795766,-15.910707312809166,-5.019296044124417,9.407644046477088,1.216526268502667,-22.199589620572777,5.4457056343423735,1,5.68499755859375,8.895004272460938,5.875001907348633,0.9900016784667969,-4.089996337890611,3,-0.033116809267398906,-2.0701770823573504,126.0500030517578,1.5185164254055035,126.56999969482422,1.822152528572721,128.16000366210938,-0.033116809267398906
10553,2022-01-21,125.83000183105469,127.08999633789062,124.86000061035156,126.80999755859376,10132700.0,0.008980857628131389,1.8961109734951698,0.6405205943951484,10.492857807086239,21.59404382205477,5.570218383758146,10.219476213983995,5.658184801377843,1.084411835537452,20.42480490469683,2.3799972534179688,-3.7262357399918926,-8.686998748779303,-20.181381325436973,2.807383827878354,-14.434190037108124,-2.9398074604504814,6.766418496599357,20.40137278166903,-0.5008394484959204,5.747191288328829,1,4.459999084472656,7.775001525878906,5.04749870300293,-0.13000106811523438,-7.660003662109375,4,-0.07184296895795073,-2.8150418515219138,124.70999908447266,-2.0701770823573504,126.0500030517578,1.5185164254055035,126.56999969482422,-0.07184296895795073
10554,2022-01-24,123.81999969482422,124.5,120.68000030517578,124.01000213623048,10864500.0,-0.015973949828985923,5.529924227604106,0.1938808875048774,10.323270726952657,17.081537966981195,6.414303955266519,11.616924651469589,7.697336656501562,3.0851127956063067,20.756426657272304,5.150001525878906,-4.308544740493659,-9.930000686645513,-22.144543447885667,2.28454207459464,-16.037272067265576,-3.822729306025437,7.498593478061423,43.31033640894397,23.814340805405145,6.107271380620075,1,4.505001068115234,7.820003509521484,7.492500305175781,1.8800010681152344,-3.4599990844726562,0,-0.05096105293285269,1.8961109734951698,125.83000183105469,-2.8150418515219138,124.70999908447266,-2.0701770823573504,126.0500030517578,-0.05096105293285269
10555,2022-01-25,123.2699966430664,124.62000274658205,121.58999633789062,123.08000183105469,9126600.0,-0.004441956494212529,1.096885155451825,-0.9999598458078276,12.029171516148764,12.704460023012636,5.682211215128348,11.31440053052114,8.289074952883539,3.6060758592176114,20.535983469657175,3.0300064086914205,-4.937650907383784,-9.570503234863281,-22.073294232807683,2.932287763081135,-15.821898733835496,-3.3191077358910803,6.13364981363145,35.82289260497799,15.035451916100357,6.251395498972206,1,4.920001983642578,8.370006561279297,8.687503814697266,2.430004119873047,-2.2999954223632812,1,-0.048835862797153795,5.529924227604106,123.81999969482422,1.8961109734951698,125.83000183105469,-2.8150418515219138,124.70999908447266,-0.048835862797153795
10556,2022-01-26,120.06999969482422,121.68000030517578,119.0,119.19000244140624,14753100.0,-0.025959252335407412,-3.253961526118522,4.631690960928477,10.39371258144547,10.493572848942014,7.187808729333511,13.605268124565384,11.455797985028141,6.740725918019422,20.456200937279366,4.269996643066406,-5.7216152212733675,-11.75050010681153,-24.942103090538893,1.441102876915835,-18.34630159867521,-5.154698614947847,7.763390454599659,12.00897031473166,-10.2447053483311,6.595801491863685,1,5.845001220703139,10.730003356933594,13.150001525878906,6.765003204345703,1.3400039672851562,2,-0.011243428646225628,1.096885155451825,123.2699966430664,5.529924227604106,123.81999969482422,1.8961109734951698,125.83000183105469,-0.011243428646225628
10557,2022-01-27,120.44000244140624,123.16999816894531,119.73999786376952,120.9800033569336,9179500.0,0.0030815586534724826,-2.536064432655175,-0.6136393192478149,12.113427806691845,9.343208368103108,5.292497519844801,12.22795502425366,11.024219031544774,6.299679247192927,20.480819349795656,3.4300003051757955,-6.686674255127073,-10.342997360229518,-23.694814619006095,3.00881989854706,-17.018905989617807,-3.667088730841229,5.626709678132869,17.799791016737345,-5.031966858041216,6.6759086293882905,1,4.354995727539077,10.360000610351577,12.77999877929689,7.345001220703139,-1.5800018310546733,3,0.01635670193266181,-3.253961526118522,120.06999969482422,1.096885155451825,123.2699966430664,5.529924227604106,123.81999969482422,0.01635670193266181
10558,2022-01-28,125.3499984741211,125.52999877929688,119.61000061035156,120.7699966430664,8286500.0,0.040767153214759766,1.3967592077788897,-8.48147049266003,28.631234649001655,11.457897200719154,-0.32586598127359423,6.414246246906117,6.061686919603915,1.3552514062085095,20.130873372037133,5.9199981689453125,-7.6793431030055075,-4.650501251220703,-17.296879118456104,7.995876616014698,-10.973690184838404,1.6726876823969974,-6.349998474121094,97.2434863885968,71.99311945445533,6.323188933617701,1,-1.8849983215332031,5.450004577636719,7.960002899169922,2.4350051879882812,-9.239997863769531,4,-0.03773431021234175,-2.536064432655175,120.44000244140624,-3.253961526118522,120.06999969482422,1.096885155451825,123.2699966430664,-0.03773431021234175
10559,2022-01-31,127.45999908447266,127.95999908447266,125.12999725341795,125.5199966430664,7210000.0,0.01683287304376946,-1.0808827654298712,0.4235811497393014,34.82491433260181,14.29828344180907,-2.844761572184595,3.4344131410525165,3.99576565995136,-0.7879589807233174,19.436201685912742,2.8300018310547017,-8.20702535023868,-1.876500320434559,-13.50197940165691,9.748978760787793,-7.689239861045735,3.936239220176617,-8.329399108886719,94.4196422869453,66.15023004566324,5.812739540611175,1,-3.979999542236328,3.3400039672851562,5.980003356933594,0.32500457763671875,-9.069999694824219,0,-0.07288561887851974,1.3967592077788897,125.3499984741211,-2.536064432655175,120.44000244140624,-3.253961526118522,120.06999969482422,-0.07288561887851974
10560,2022-02-01,127.1999969482422,127.66000366210938,126.23999786376952,127.37000274658205,5602000.0,-0.002039872415644184,2.7866436091757065,-0.08763174453358502,33.346397772408494,17.436679438388403,-2.7781483743084436,2.9111691782053555,4.329327745007149,-0.5457712449850618,20.206745733698046,1.420005798339858,-8.222006605593123,-1.5445026397704993,-12.259651305910111,9.170646026369113,-6.902076972840305,3.8130716932993067,-7.716221008300792,91.51783243429668,64.2140957515893,5.357574333069807,2,-3.7199974060058736,3.600006103515611,6.720001220703111,1.0650024414062358,-10.199996948242202,1,-0.05377355740561729,-1.0808827654298712,127.45999908447266,1.3967592077788897,125.3499984741211,-2.536064432655175,120.44000244140624,-0.05377355740561729
10561,2022-02-02,130.03999328613278,130.74000549316406,127.86000061035156,128.25,7450500.0,0.022327015770654324,-1.2412558556525972,-10.529013149037215,43.02500520580267,21.68666582201551,-5.579375148190849,-0.4006575571404767,1.623199443571849,-3.400341455601648,21.492512400658864,3.540008544921861,-7.832607594586449,1.5819942474364836,-8.63715587180937,11.801144366682337,-3.527580812186443,6.69156930705941,-10.217168420410118,93.71058490628094,64.27401775553929,5.1095750596229275,2,-5.169990539550753,0.34500885009768467,5.06501007080081,-0.5899887084960653,-16.019996643066378,2,-0.06974771250158829,2.7866436091757065,127.1999969482422,-1.0808827654298712,127.45999908447266,1.3967592077788897,125.3499984741211,-0.06974771250158829
10562,2022-02-03,130.11000061035156,130.94000244140622,128.25999450683594,128.6300048828125,5613300.0,0.0005383522595601153,-1.4144036400876774,0.8268163568012816,51.027718082002,26.19053918589504,-5.367263246590923,-0.915326027130476,1.7415694443596692,-3.4498551311180563,22.825424748427846,2.680007934570284,-7.2707434763325125,1.9045017242431754,-7.856694332624102,11.665697781110453,-2.976096304190463,6.785099752676814,-9.632144906982418,92.6743009980838,57.45098155298513,4.880598028433637,2,-5.139999389648452,0.27500152587890625,5.220001220703125,-0.6599960327148438,-14.590003967285156,3,-0.06686647381008481,-1.2412558556525972,130.03999328613278,2.7866436091757065,127.1999969482422,-1.0808827654298712,127.45999908447266,-0.06686647381008481
10563,2022-02-04,129.71000671386722,130.52000427246094,128.60000610351562,129.55999755859378,4149700.0,-0.0030742748029203293,1.1694842196916186,0.10135782994649098,53.64021237588361,31.00353270244292,-4.871277917080107,-0.9939519757226094,2.3543221732961683,-3.038351354180236,23.831457807493205,1.9199981689453125,-6.575358082798658,1.7760074615478771,-7.461063283240776,11.01307820633653,-2.8425279108464565,6.394542833942211,-8.395179271455106,78.82969657097853,39.07823328887129,4.618535372394329,2,-4.740005493164105,0.6749954223632528,5.744995117187472,-0.26000213623049717,-12.230003356933622,4,-0.0836481808797539,-1.4144036400876774,130.11000061035156,-1.2412558556525972,130.03999328613278,2.7866436091757065,127.1999969482422,-0.0836481808797539
10564,2022-02-07,128.05000305175778,129.94999694824222,127.68000030517578,129.8699951171875,4035200.0,-0.012797807232955427,1.292930849793044,-12.132539924728091,53.46442599722321,35.60744986700675,-2.847603478381515,0.07860400984773719,4.193161651113343,-1.3833992639514463,24.988127921283482,2.2699966430664347,-5.710377998052138,0.4915035247802422,-8.022560587024714,9.005567636585198,-3.765528531122243,4.748535580682713,-5.965161609426147,38.51071117250675,-4.823004714159801,4.257032055902474,2,-3.0800018310546733,2.3349990844726847,7.404998779296903,1.4000015258789347,-8.56999969482419,0,-0.09324484308352632,1.1694842196916186,129.71000671386722,-1.4144036400876774,130.11000061035156,-1.2412558556525972,130.03999328613278,-0.09324484308352632
10565,2022-02-08,128.64999389648438,128.94000244140622,127.16000366210938,127.52999877929688,3890900.0,0.004685598050974571,1.0941011740207884,-0.6153846153846058,56.06341079445335,40.68186077956318,-2.910227564487897,-1.0982922020526331,3.756553137859811,-1.984205763277771,26.102053000282723,1.7799987792968466,-4.960987069922012,1.421994400024417,-6.310613877912431,9.154602677961265,-2.444309738944014,5.288298538992848,-5.856739574226765,39.41774379758311,-8.411819477444475,3.8663041389684243,2,-3.374992370605483,0.7650070190429688,7.000007629394531,1.1800079345703125,-7.449996948242173,1,-0.07975122420208924,1.292930849793044,128.05000305175778,1.1694842196916186,129.71000671386722,-1.4144036400876774,130.11000061035156,-0.07975122420208924
10566,2022-02-09,130.49000549316406,130.78999328613278,129.41999816894528,129.52000427246094,3434200.0,0.014302461593276306,-1.3418451185475793,0.8660762942779292,63.17229661709183,46.355068425163175,-3.4829959965792767,-3.5296006496996597,2.0353619783574004,-3.803963046538996,27.23299320768302,2.139999389648409,-3.948367845419966,3.522505569458005,-3.3066361344384347,10.35164727335443,0.10793471750977801,6.937076421406218,-7.0450113213745595,88.09531498510518,32.949746766175494,3.414570851948215,2,-5.2150039672851705,-1.165008544921875,5.439996719360352,1.904998779296875,-8.04000854492186,2,-0.10337960706018023,1.0941011740207884,128.64999389648438,1.292930849793044,128.05000305175778,1.1694842196916186,129.71000671386722,-0.10337960706018023
10567,2022-02-10,127.76000213623048,129.91999816894528,127.16999816894531,128.57000732421878,5917700.0,-0.02092116822752832,-1.7638008702818715,-0.8350558439515641,54.097663332952166,49.18467161226879,0.4409113500657753,-1.3375776443315743,4.927770485511516,-1.0387176904261963,28.12930558782498,3.32000732421875,-3.0672528757553152,1.0905021667480668,-4.975490952672558,7.156495286168678,-1.9424943929622458,4.123498726458379,-3.7154073028716397,16.528930830829246,-41.234781908718794,3.0329965597103072,2,0.274997711181598,0.25499725341795454,8.510000228881822,5.084999084472642,-6.0,3,-0.1075454388182705,-1.3418451185475793,130.49000549316406,1.0941011740207884,128.64999389648438,1.292930849793044,128.05000305175778,-0.1075454388182705
10568,2022-02-11,125.48999786376952,128.91999816894528,125.1500015258789,127.77999877929688,4803200.0,-0.017767722561873978,-1.5387237562390153,2.8271435164689938,53.50692412841981,51.26045047847079,3.0540264760306712,0.63747419326738,7.305879879783859,1.2495350298883778,28.32737757702449,3.769996643066378,-1.7639145995352692,-0.9715023040771626,-6.890693168268555,4.94768856011423,-3.9310977361728447,1.9880931280185337,-0.893770421766888,6.028312670359402,-51.35099563550792,2.959595432095696,2,2.555004119873061,2.115005493164091,10.780004501342788,7.420005798339858,-3.5999984741210795,4,-0.07944857271833272,-1.7638008702818715,127.76000213623048,-1.3418451185475793,130.49000549316406,1.0941011740207884,128.64999389648438,-0.07944857271833272
10569,2022-02-14,122.77999877929688,125.56999969482422,121.9800033569336,125.0,7433900.0,-0.021595339314728346,1.1369021939046597,0.9694324598957146,49.0566082079566,53.00602941575391,5.62151651424054,3.081753971747787,10.041852136481054,3.969873474757918,28.18781279111911,3.589996337890625,-0.4855057061721908,-3.412501144409177,-9.493467359859352,2.6684650710409983,-6.452984252134257,-0.3720180366840964,8.160003662109347,9.080548658879104,-48.91769043457665,3.040483107725085,2,3.6800041198730327,4.809997558593736,13.27000617980957,10.1300048828125,-5.8600006103515625,0,-0.0431666026637636,-1.5387237562390153,125.48999786376952,-1.7638008702818715,127.76000213623048,-1.3418451185475793,130.49000549316406,-0.0431666026637636
10570,2022-02-15,123.9800033569336,125.41999816894531,123.41000366210938,124.19000244140624,5298000.0,0.009773616139170827,-1.9777730054762162,0.09459413018076204,58.15603040042676,54.68725443737881,4.377011360769245,1.7684330121483924,8.82137074845005,2.776912521791189,27.70822700749982,2.6399993896484375,0.2395196377732134,-2.0829967498779354,-8.23995163577544,4.07395813601957,-5.161474192826688,0.9954806930708173,6.780799102783163,22.701501546231572,-39.41569089880316,3.078477442948755,2,2.479999542236314,3.5049972534179688,12.155000686645508,8.930000305175781,-6.160003662109375,1,-0.036296175819939935,1.1369021939046597,122.77999877929688,-1.5387237562390153,125.48999786376952,-1.7638008702818715,127.76000213623048,-0.036296175819939935
10571,2022-02-16,123.68000030517578,124.11000061035156,121.55999755859376,123.4499969482422,5078100.0,-0.002419769669582239,3.678887652324831,-1.0952588555858376,56.7782334484552,55.32620058920694,4.112441939160092,1.983471222017954,9.026065412633557,3.0971356565618464,27.341470005914832,2.5500030517577983,0.6744029967600085,-2.2644996643066406,-8.513055159667289,3.9840558310539933,-5.3887774119869505,0.8597780833736834,6.905186172485315,25.358882677077645,-40.61414312254473,3.1242777476803174,2,2.4949951171875,3.8050003051757812,12.890003204345703,9.230003356933594,-4.7300033569335795,2,-0.02005177353504417,-1.9777730054762162,123.9800033569336,1.1369021939046597,122.77999877929688,-1.5387237562390153,125.48999786376952,-0.02005177353504417
10572,2022-02-17,120.58000183105469,123.18000030517578,120.47000122070312,122.98999786376952,3688300.0,-0.02506467065388074,-1.0608379578729341,-10.478090688958028,39.203276388650494,53.72209659062548,6.390473691715542,5.01533513436236,11.994380188016066,6.26004866035214,26.758112212628216,3.2099990844726562,1.1050017412687936,-5.157998275756839,-11.83651247271004,1.5205159211963633,-8.497255374233447,-1.8187411772802449,9.644177089843708,1.301782841169496,-58.207635410478,3.339257098476599,2,5.049995422363267,6.7699966430664205,16.63500213623047,12.330001831054688,-0.5900039672851705,3,0.015508335451906552,3.678887652324831,123.68000030517578,-1.9777730054762162,123.9800033569336,1.1369021939046597,122.77999877929688,0.015508335451906552
10573,2022-02-18,116.79000091552734,120.30999755859376,114.83999633789062,120.0,12376100.0,-0.03143142194372772,1.8564018286670314,1.3319520202100223,27.555764826112878,50.843356460502115,9.113411208278606,8.53073198443876,15.607554224868977,10.120943772843475,26.476201026889868,5.7400054931640625,0.9095580349543013,-8.49599914550781,-16.2803865676716,-0.7116117233440207,-12.388192856589711,-4.603805434425922,12.84892734335935,18.173382735958327,-35.39499459961158,3.892193711081893,2,6.024993896484361,7.044998168945327,20.21500015258789,16.12000274658203,3.400001525878892,4,0.04255502339021189,-1.0608379578729341,120.58000183105469,3.678887652324831,123.68000030517578,-1.9777730054762162,123.9800033569336,0.04255502339021189
10574,2022-02-22,117.51000213623048,119.33000183105469,116.0999984741211,116.54000091552734,8372800.0,0.006164921783191835,-2.4918840005938536,-0.3021811518249989,30.004153183514404,47.947883392620014,7.5332868517385805,7.70900812809991,14.710288629963756,9.465246886396443,25.347183660936235,3.2300033569335938,0.41069642255753536,-7.460498046874989,-15.972538423219746,1.0515423294697825,-11.71651823504736,-3.204477858702603,10.945011568976511,25.236345333162326,-22.559611682494328,4.256020188172384,2,5.304992675781222,5.37999725341794,17.81249618530272,15.400001525878892,2.8699951171874716,1,0.03727339948764685,1.8564018286670314,116.79000091552734,-1.0608379578729341,120.58000183105469,3.678887652324831,123.68000030517578,0.03727339948764685
10575,2022-02-23,117.25,118.83999633789062,116.98999786376952,118.0,5184200.0,-0.0022125957918803785,-1.9133736228087663,-0.7731949032562416,20.461942579092096,43.202288499508924,6.711977523011797,7.899915665674214,14.727032680295991,9.809930624484252,24.2153176813206,1.849998474121108,-0.20221247608682802,-7.419500350952148,-16.585373460183348,1.7463727582790654,-12.002436905567748,-2.8365637963365486,10.115812315821685,25.997870025464227,-15.329656880329875,4.582936554615606,2,5.1299972534179545,5.639999389648423,16.822498321533203,15.660003662109375,1.1100006103515625,2,-0.002814514550573022,-2.4918840005938536,117.51000213623048,1.8564018286670314,116.79000091552734,-1.0608379578729341,120.58000183105469,-0.002814514550573022
10576,2022-02-24,118.72000122070312,118.91999816894531,114.43000030517578,115.0,6252600.0,0.012537323843949899,1.1796131966460253,-4.960001627604167,25.29286259951313,40.001755084682365,3.796014614526868,6.665324934148586,12.974580793143105,8.448708442959202,22.71840451332119,4.489997863769531,-0.7172293690817355,-5.881999206542972,-15.208959004892279,3.4449605918063213,-10.545479105717618,-1.2185193073683251,7.643745816884078,49.02858189174107,13.609651301020463,4.663479899174647,2,2.9549980163574077,3.9650001525878764,13.962501525878906,14.19000244140625,-0.1399993896484375,3,-0.007580875308498269,-1.9133736228087663,117.25,-2.4918840005938536,117.51000213623048,1.8564018286670314,116.79000091552734,-0.007580875308498269
10577,2022-02-25,122.41000366210938,122.93000030517578,118.5,118.72000122070312,5837700.0,0.031081556632958973,-1.1452760618331215,0.9919358146631992,36.14275700663878,38.07240318226225,-0.8187987043816918,3.299652201365703,9.136540974625234,4.9168713859309605,21.307321363876778,4.430000305175781,-1.3175829315424608,-2.290496826171875,-11.472876152891189,6.891882500547425,-6.881686489531518,2.300692837187782,2.76036870223669,93.88239243451287,61.31273191704045,4.591189663359651,2,-2.410003662109375,0.2749977111816264,10.067501068115234,10.5,-3.5300064086914205,4,-0.028265718571644616,1.1796131966460253,118.72000122070312,-1.9133736228087663,117.25,-2.4918840005938536,117.51000213623048,-0.028265718571644616
10578,2022-02-28,120.62000274658205,121.05999755859376,119.1500015258789,121.0500030517578,6828400.0,-0.014622995359662827,7.489072752241775,-0.1165311709148574,35.965255878476384,36.617808478986674,0.2321597271330802,4.972043862035505,10.670189140116761,6.850646166368136,20.831871716919196,3.2600021362304688,-2.3766628983208875,-3.8439979553222514,-13.19798836956339,5.509992458918873,-8.52099316244282,0.832997251798318,3.4763324118469967,72.82355813419134,39.311509769097086,4.676995207120562,2,-0.6950035095214986,2.064998626708956,11.379997253417955,12.29000091552733,-1.1399993896484517,0,-0.005223054787489523,-1.1452760618331215,122.41000366210938,1.1796131966460253,118.72000122070312,-1.9133736228087663,117.25,-0.005223054787489523
10579,2022-03-01,118.16999816894531,121.16000366210938,117.37999725341795,120.30999755859376,6697700.0,-0.02031176025409398,-1.032260843170866,4.9767392345774635,31.497207408261517,33.65571703541276,2.1897410807950166,7.05193605144801,12.81300020326475,9.421897602023705,21.360840140746085,3.7800064086914205,-3.1428353730480296,-5.829502487182623,-15.475168597788866,3.8161636234236056,-10.65233554248573,-1.0066694318795015,4.959703504158398,43.99997486787684,10.770852761647667,4.822833055303115,3,1.1000022888183594,4.515003204345689,13.777503967285156,14.740005493164062,1.7700042724609233,1,0.017094053514098873,7.489072752241775,120.62000274658205,-1.1452760618331215,122.41000366210938,1.1796131966460253,118.72000122070312,0.017094053514098873
10580,2022-03-02,120.36000061035156,121.0500030517578,118.26000213623048,118.62000274658205,6419800.0,0.018532643440302365,-1.268294271439075,-0.8130833458113066,32.33345876006365,30.93963095892481,-0.6344824519674006,4.556856481520697,10.302035785016642,7.344434254276621,21.918394675488408,2.880004882812486,-3.738888829870575,-3.2975002288818303,-12.950404471204763,6.355404013441088,-8.123952350043282,1.528951892279622,1.8997309259593607,69.76470947265625,41.679851656762935,4.826452121161459,3,-1.5550003051757812,2.325000762939439,9.622501373291016,11.28000259399414,3.010002136230483,2,0.0001661402705632753,-1.032260843170866,118.16999816894531,7.489072752241775,120.62000274658205,-1.1452760618331215,122.41000366210938,0.0001661402705632753
10581,2022-03-03,120.97000122070312,122.06999969482422,120.48999786376952,120.8000030517578,5223100.0,0.005068133991843027,-2.999961370571994,0.09770021704339572,37.212816795571214,30.718468781916002,-1.8654998610758042,3.407203785468397,9.440210846891262,6.843998217313356,23.423778954253653,1.7099990844726562,-4.025165631871388,-2.234000015258786,-11.467478780809842,6.999478750292269,-6.850739398034307,2.3827393675167343,-6.540000915527344,64.684720599354,33.686596422660664,4.616739382775527,3,-2.2900009155273438,1.7150001525878764,8.944999694824219,10.670001983642578,2.279998779296875,3,-0.021575602083278134,-1.268294271439075,120.36000061035156,-1.032260843170866,118.16999816894531,7.489072752241775,120.62000274658205,-0.021575602083278134
10582,2022-03-04,121.41000366210938,121.76000213623048,119.01000213623048,119.93000030517578,5911400.0,0.0036372855829229778,1.5229354266335497,8.705995871105996,41.74759259196394,32.29533853367723,-2.4310342848485362,2.405322642413168,8.738955599814545,6.541341691896122,25.17568215953273,2.75,-4.701673547538675,-1.3589977264404354,-10.024871152604248,7.306875699723392,-5.691934439522342,2.973938986641471,-6.827203369140619,85.9275972462618,49.63235489760454,4.332936713081913,3,-2.7300033569335938,1.2749977111816264,6.947498321533203,9.389999389648438,-1.3700027465820312,4,-0.023309461705731782,-2.999961370571994,120.97000122070312,-1.268294271439075,120.36000061035156,-1.032260843170866,118.16999816894531,-0.023309461705731782
10583,2022-03-07,118.86000061035156,120.88999938964844,117.26000213623048,120.54000091552734,6632000.0,-0.021003236758435517,2.0504213802808655,-1.1351327666286917,42.01955682463472,33.6303833826906,0.49559431029747714,4.32240476628877,10.872763014898709,9.208231294742376,27.13470031657189,4.150001525878892,-5.430973549815235,-3.3665004730224553,-11.547725077887634,4.814724131842709,-7.457112775455045,0.7241118294101341,-4.127456329345691,33.26401842475902,-6.2062777913388985,4.090612302432585,3,-0.18000030517578125,3.825000762939439,8.9375,11.94000244140625,-0.470001220703125,0,0.00016823694231615782,1.5229354266335497,121.41000366210938,-2.999961370571994,120.97000122070312,-1.268294271439075,120.36000061035156,0.00016823694231615782
10584,2022-03-08,116.11000061035156,119.0199966430664,115.70999908447266,117.91000366210938,6694000.0,-0.023136462946984904,-1.5461459910560231,1.0714301933233727,34.92915422495972,35.237851343342555,3.3817464534911466,6.46340741339381,13.160550697966443,12.065422868058079,29.017198504842522,3.30999755859375,-5.539331628444643,-5.519500350952143,-13.653888577075122,2.6148878751708367,-9.586694464013632,-1.452306237890653,-1.2307072210693235,6.289331564337622,-33.84381088273237,4.067194113061493,3,2.5699996948242188,6.575000762939439,11.022500991821289,14.69000244140625,3.3700027465820312,1,0.029024224690957334,2.0504213802808655,118.86000061035156,1.5229354266335497,121.41000366210938,-2.999961370571994,120.97000122070312,0.029024224690957334
10585,2022-03-09,118.38999938964844,119.1999969482422,116.44000244140624,117.9000015258789,5004700.0,0.01963654092939171,1.6161172399579034,-0.27222057389903787,40.583842479863875,36.93684910782598,1.43094118778005,3.5577521416429647,10.361156253145737,9.897860703875068,30.82026491676464,3.089996337890639,-4.935481595919981,-2.7265018463134822,-10.269263676515038,4.8162599838880595,-6.49788276141426,1.0448790687872958,-3.3668918742553586,42.138365534333474,0.13074493032553391,3.7713809151007722,3,0.9300003051757812,4.295001983642564,8.750001907348633,12.410003662109375,-0.6999969482422017,2,0.013092347831309414,-1.5461459910560231,116.11000061035156,2.0504213802808655,118.86000061035156,1.5229354266335497,121.41000366210938,0.013092347831309414
10586,2022-03-10,117.0,117.80999755859376,115.7300033569336,117.18000030517578,4377600.0,-0.011740851396355168,1.8888912436487337,-0.3673491630984819,43.214558192453794,37.72260479513875,2.8511268776394587,4.095261827136156,11.236814968423971,11.39463280985467,33.428651885510206,2.6599960327148438,-4.44734368525252,-3.4420009613037053,-9.770332479743132,2.8863305571357216,-6.606166720523419,-0.2778352020839918,-1.8359546410183043,21.32231842680698,-24.767127909035004,3.1641657592197143,3,1.8899993896484375,5.685001373291001,10.14000129699707,13.800003051757812,-0.7099990844726562,3,0.054444467919504635,1.6161172399579034,118.38999938964844,-1.5461459910560231,116.11000061035156,2.0504213802808655,118.86000061035156,0.054444467919504635
10587,2022-03-11,114.0199966430664,118.05999755859376,113.87999725341795,117.44000244140624,8012400.0,-0.02547011416182554,-1.2594568290213541,18.999999999999922,44.58349271403909,38.68018666575683,5.046549043489875,6.316995219886394,13.634033818570543,14.475862247087463,35.61359339915725,4.18000030517581,-3.7923941572047397,-5.735004043579096,-11.690568709090584,0.22056062193239256,-8.712786376334833,-2.7572217108233588,8.050003051757812,1.9971376174748807,-45.65622523208621,2.977782332755743,3,3.9550018310546875,8.390003204345675,13.607505798339844,16.780006408691406,5.9600067138671875,4,0.08095074222662557,1.8888912436487337,117.0,1.6161172399579034,118.38999938964844,-1.5461459910560231,116.11000061035156,0.08095074222662557
10588,2022-03-14,115.5199966430664,117.20999908447266,114.58000183105469,114.9000015258789,5527500.0,0.013155587126490342,-3.1746170148349986,-0.18128481463056692,46.22390155627938,40.3164860155366,3.0698631630721707,4.249652316554645,11.562788972490608,13.046601260190755,37.37569307558016,3.19000244140625,-3.275958016310824,-3.736503982543951,-9.328821743537588,1.8558137784496864,-6.53266286304077,-0.9403451020471323,6.38620300292969,30.82705796475861,-18.849693747449265,2.7961588804968174,3,2.4550018310546875,6.814998626708956,12.15750503540039,15.280006408691406,7.120002746582031,0,0.03912746194433203,-1.2594568290213541,114.0199966430664,1.8888912436487337,117.0,1.6161172399579034,118.38999938964844,0.03912746194433203
10589,2022-03-15,117.4800033569336,117.79000091552734,116.22000122070312,117.5,5041200.0,0.01696681761447083,4.233345625166893,-0.032252904114983265,50.409987779380415,42.32498923990512,1.1194051550541673,1.973401957311978,9.050916712944769,11.106059459364076,38.40021971952547,2.2700042724609375,-3.2469296940101344,-1.5114974975585938,-6.8993589217010935,3.876363926583906,-4.205428209629844,1.1824332145126561,4.265672241210936,67.6692915418404,14.377796704504476,2.693930712071251,3,0.4949951171875,4.8549919128417685,10.197498321533203,13.319999694824219,5.889999389648452,1,0.0077459653278189045,-3.1746170148349986,115.5199966430664,-1.2594568290213541,114.0199966430664,1.8888912436487337,117.0,0.0077459653278189045
10590,2022-03-16,119.4800033569336,119.54000091552734,116.95999908447266,118.20999908447266,4441800.0,0.017024173841087675,2.7122344804874032,-63.51087371232354,51.32960370695355,43.893521118947604,-1.1382487592482988,-0.40160278016043094,6.565717929340025,9.109568959990838,39.20514262111603,2.5800018310546875,-3.0424686144569364,0.7135025024414006,-4.147274312786067,5.574279317668868,-1.716885905172333,3.143890910055134,2.1083586743164062,98.93997314886207,43.245831969584444,2.430388407613736,3,-1.660003662109375,2.8549919128417685,8.197498321533203,11.319999694824219,0.15999603271484375,2,0.0,4.233345625166893,117.4800033569336,-3.1746170148349986,115.5199966430664,-1.2594568290213541,114.0199966430664,0.0
10591,2022-03-17,121.1999969482422,121.23999786376952,118.7300033569336,119.0,3998900.0,0.014395660721320036,1.2017507462087393,1.7322752339873477,47.726407380180476,44.557833873193886,-3.1538472451994153,-2.4421274695735775,4.475925930203218,7.376457068147843,39.410236500834,2.5099945068359233,-2.4090059466360714,2.5574962615966967,-1.8839561793417374,6.998948702535131,0.33677004112747966,4.778222482065914,0.23419778745115138,99.45650934497131,46.585601506224435,2.2207262204692144,3,-3.639999389648466,1.1349983215331605,6.145004272460923,9.60000610351561,-1.1899948120117188,3,-0.028960351445676102,2.7122344804874032,119.4800033569336,4.233345625166893,117.4800033569336,-3.1746170148349986,115.5199966430664,-0.028960351445676102
10592,2022-03-18,122.4499969482422,122.66999816894531,120.68000030517578,121.73999786376952,7823800.0,0.010313531612825111,2.460861257985975,0.32272730425375096,53.50976822398507,45.83452402867726,-4.739186246571066,-3.7364170450976673,2.88269334104713,6.122709668130895,39.212098931122775,1.9899978637695312,-1.9054790447710275,3.713996505737313,-0.9712355446835232,8.39922855615815,1.371380480526895,6.056612530947731,-8.569999694824247,97.28057700505124,44.99476889825223,2.342616025210419,3,-4.174999237060561,-0.5499992370605895,4.850002288818345,8.35000610351561,-5.479995727539077,4,-0.05030621630246834,1.2017507462087393,121.1999969482422,2.7122344804874032,119.4800033569336,4.233345625166893,117.4800033569336,-0.05030621630246834
10593,2022-03-21,121.76000213623048,123.0999984741211,121.16000366210938,121.93000030517578,4135100.0,-0.0056349108142760285,-1.832119308562773,-0.23943434951265563,57.38379926191667,48.32948458833914,-4.016995695211207,-2.7984701945536443,3.2150059476062864,6.780157620361891,37.992377620840436,1.9399948120117188,-1.6622083364040066,2.7755016326904496,-2.0014556342393632,7.552458899620262,0.3870229992255503,5.163980266155349,-7.704204864501975,80.52330126694596,26.0662252859819,2.3884786334649033,3,-3.2700042724609517,-0.36000442504887076,6.2649974822997905,9.04000091552733,-5.040000915527358,0,-0.014618912188465227,2.460861257985975,122.4499969482422,1.2017507462087393,121.1999969482422,2.7122344804874032,119.4800033569336,-0.014618912188465227
10594,2022-03-22,121.88999938964844,122.52999877929688,121.26000213623048,121.88999938964844,4479600.0,0.0010676515369349993,-1.0158764759309948,-0.0,53.43819950403792,49.75774647991404,-3.621742366312219,-2.723120145460541,2.7079225681058574,6.62474530774773,36.70674105533473,1.269996643066392,-1.6221044765947568,2.6864990234375057,-2.2060373548868597,7.579035401761871,0.240230834275323,5.132767212599688,-7.4724340698242315,80.29317256101652,26.62515968781659,2.4462681891621836,3,-3.4000015258789062,-2.1650009155273438,5.935003280639648,8.910003662109375,-3.8799972534179545,1,0.00615308888141386,-1.832119308562773,121.76000213623048,2.460861257985975,122.4499969482422,1.2017507462087393,121.1999969482422,0.00615308888141386
10595,2022-03-23,116.91999816894531,121.23999786376952,116.73999786376952,121.11000061035156,5656000.0,-0.04077447900229625,1.022473297100841,-100.0,42.39007335801728,49.66613705386553,1.249174614662067,2.340910229778814,7.244982589979799,11.54017313591288,35.74468943529595,5.1500015258789205,-1.528513446212827,-2.2670021057128906,-7.189412866317156,2.6554086548913745,-4.728207486015023,0.19420327458924191,-2.1551355229492373,2.830193206001047,-47.40178801807334,2.461205380302136,3,1.5699996948242188,2.729999542236328,10.105001449584947,13.8800048828125,-3.4199981689453125,2,0.05516596543490104,-1.0158764759309948,121.88999938964844,-1.832119308562773,121.76000213623048,2.460861257985975,122.4499969482422,0.05516596543490104
10596,2022-03-24,117.81999969482422,117.87999725341795,116.61000061035156,117.37999725341795,4505800.0,0.007697584159883641,3.5357220708448662,-0.10501245466066851,43.36903581869718,49.531197398827544,0.5338638061744518,1.4440636048101823,5.899386887993074,10.571436402238305,34.3587236312551,1.269996643066392,-0.9466628336180065,-1.322000503540039,-6.278722868976331,3.634721861896253,-3.800361686258185,1.156360679178107,-2.721731615703149,18.64405982669866,-25.954322129876793,2.478361182718148,3,1.0200004577636719,1.1749992370605469,9.152502059936523,12.980003356933594,-4.989997863769531,3,0.015447289929879204,1.022473297100841,116.91999816894531,-1.0158764759309948,121.88999938964844,-1.832119308562773,121.76000213623048,0.015447289929879204
10597,2022-03-25,118.9499969482422,119.30999755859376,117.73999786376952,118.6500015258789,2896300.0,0.009590878088141963,2.07844090565696,0.6818039950062524,50.175431499621084,49.970256281421065,0.19749911223276229,0.04380654818520213,4.391569884685737,9.377778600358155,34.2320417994702,1.5699996948242472,-0.6432541673348169,-0.019002914428696727,-4.73095066621849,4.692944837361097,-2.3749767903236005,2.336970961466207,-3.531659653321128,36.05542539472453,-9.564551071543491,2.355973875894897,3,0.7100028991699077,-0.4199981689453267,7.88000106811522,11.85000610351561,-6.5199966430664205,4,0.0089113511154566,3.5357220708448662,117.81999969482422,1.022473297100841,116.91999816894531,-1.0158764759309948,121.88999938964844,0.0089113511154566
10598,2022-03-28,119.98999786376952,120.0,118.70999908447266,119.37999725341795,5350900.0,0.008743177319961104,3.09520926177079,2.0333663945473464,58.10358833384374,50.82510078747255,-0.1584097294538651,-1.1023297826300649,3.109252870979077,8.299158043024775,34.00409894410446,1.2900009155273438,-0.2962165164917252,1.0524982452392493,-3.6212453520347054,5.726241842513204,-1.284373553397728,3.3893700438762266,-4.264394121680439,57.094565858964174,6.231038557448898,2.3368717986369747,3,-0.13499832153318891,-1.4999999999999858,6.500000000000014,10.810005187988295,-4.290000915527315,0,-0.025168736534983083,2.07844090565696,118.9499969482422,3.5357220708448662,117.81999969482422,1.022473297100841,116.91999816894531,-0.025168736534983083
10599,2022-03-29,120.19000244140624,122.06999969482422,119.30999755859376,121.83000183105469,5126100.0,0.0016668437469580244,1.6037815972821885,-2.6885208995172456,54.11711573993605,51.13482434669283,0.07423148552442171,-1.2050235417287354,2.7122944204211734,8.045497323086963,33.175735673986345,2.7600021362304545,0.2724735217106655,1.1515026092529155,-3.539678596397806,5.842683814903637,-1.1940879935724524,3.4970932120782834,-4.169422910035877,65.56781009791031,13.038781404694674,2.345590602825364,3,-0.33500289916990766,-1.7000045776367045,3.1349945068359517,8.52999877929689,-7.180000305175753,1,-0.028870963892315138,3.09520926177079,119.98999786376952,2.07844090565696,118.9499969482422,3.5357220708448662,117.81999969482422,-0.028870963892315138
10600,2022-03-30,120.37999725341795,120.73999786376952,119.47000122070312,119.87000274658205,4064800.0,0.0015807871549411434,1.065042364996489,-0.31097237599901234,58.180053006945826,52.29634052744453,0.028302726848224324,-1.4687468583742742,2.374751152043686,7.796179273327041,32.30260662343365,1.269996643066392,0.7393760444839756,1.3404975891113082,-3.3518778900179598,6.032873068240576,-1.0056901504533329,3.6866853286759493,-4.076240964337572,69.04756914314592,12.05180224410936,2.3461877395646353,3,-0.5249977111816264,-1.8899993896484233,2.4724998474121094,8.34000396728517,-8.110000610351548,2,-0.019687615644302436,1.6037815972821885,120.19000244140624,3.09520926177079,119.98999786376952,2.07844090565696,118.9499969482422,-0.019687615644302436
10601,2022-03-31,118.36000061035156,120.48999786376952,118.0999984741211,120.20999908447266,5432600.0,-0.016780168542569363,-1.0168747847193265,-3.6274870598093156,61.01524446800824,53.130282332335995,1.7914730020922462,0.3643708965739165,4.237448282477004,9.819869075124416,31.914875042390833,2.3899993896484233,0.9080567726690134,-0.5489990234375028,-5.15977858584192,4.061780538966914,-2.8543888046397115,1.7563907577647058,-1.784394633869553,14.31876407384856,-47.58363187135462,2.3053897812022113,3,1.4949989318847656,0.12999725341796875,4.274997711181626,10.360000610351562,-10.970001220703125,3,-0.04106117425895417,1.065042364996489,120.37999725341795,1.6037815972821885,120.19000244140624,3.09520926177079,119.98999786376952,-0.04106117425895417
10602,2022-04-01,118.58000183105469,118.97000122070312,117.26000213623048,118.83999633789062,4314000.0,0.0018587463633714663,5.576865518354357,0.14053768717807022,58.306207273608386,53.23277211141286,1.0781629970848314,-0.08276091273127406,3.9026597495191595,9.566077626926756,31.298088413342036,1.709999084472642,0.9101785005831857,-0.18749771118163494,-4.646300753502615,4.271305331139345,-2.416899232342118,2.041903809978848,-1.7434201546671204,27.442835027345076,-36.80451509102107,2.2294015211604896,4,0.9899978637695312,-0.09000396728515625,3.5999984741210795,9.935001373291016,-11.830001831054688,4,-0.04849046981962635,-1.0168747847193265,118.36000061035156,1.065042364996489,120.37999725341795,1.6037815972821885,120.19000244140624,-0.04849046981962635
10603,2022-04-04,118.87999725341795,118.9800033569336,117.56999969482422,117.87000274658205,4037200.0,0.0025298989520230464,1.3305716339424205,-3.8846763307704757,54.176597941335494,53.3148163822237,0.36506738100609937,-0.4017809424122447,3.4528897620259897,9.239601279634016,30.324375688227157,1.410003662109375,0.9076613765855654,0.1114978790283061,-4.347401465986721,4.570397224043333,-2.1179517934792074,2.3409475515358196,-1.792878905121043,33.67974926085197,-28.889912914504606,2.2294496725075135,4,0.4600028991699361,-0.3899993896484233,2.4625034332275533,9.635005950927749,-13.04000091552733,0,-0.054256368583964876,5.576865518354357,118.58000183105469,-1.0168747847193265,118.36000061035156,1.065042364996489,120.37999725341795,-0.054256368583964876
10604,2022-04-05,119.4800033569336,121.19000244140624,118.13999938964844,118.26000213623048,6113400.0,0.005047157784135781,-3.178067159265472,1.207928570349463,49.99999999999999,54.16036378688844,-0.684757102313398,-0.7761641998775985,2.7717914799212195,8.59414009085151,28.726604243206204,3.0500030517577983,0.6170045971321372,0.5430038452148409,-3.7442906596858023,4.830298350115484,-1.6006434072354807,2.6866510976651625,-2.220001220703111,56.48857629296877,-1.419328793462519,2.1436472524503185,4,-0.14000320434570312,-0.9900054931640625,1.8249969482421875,9.03499984741211,-11.510002136230469,1,-0.03163714682363228,1.3305716339424205,118.87999725341795,5.576865518354357,118.58000183105469,-1.0168747847193265,118.36000061035156,-0.03163714682363228
10605,2022-04-06,119.94000244140624,120.19000244140624,117.76000213623048,119.0,5485100.0,0.0038500089684334604,2.374994701818363,0.7704930334942566,45.53193147175974,54.40068552611761,-0.7502105712649438,-1.1742936339185945,2.252104456342593,8.100000594243184,27.15957851525228,2.430000305175753,0.2499362916840795,0.9255027770995952,-3.3761719906651138,5.227177544864304,-1.2253346067827522,3.0763401609819425,-2.446400451660125,68.19338669379317,14.899113779651927,2.1508373838823536,4,-0.27500152587889204,-1.4500045776367045,1.037498474121108,8.575000762939467,-10.060005187988281,2,-0.05777889081302323,-3.178067159265472,119.4800033569336,1.3305716339424205,118.87999725341795,5.576865518354357,118.58000183105469,-0.05777889081302323
10606,2022-04-07,123.37000274658205,124.20999908447266,119.29000091552734,119.5999984741211,5863500.0,0.028597634111700687,-1.2414573362113013,4.0106324264658895,52.82557216975319,54.69514560057674,-3.69915711869929,-4.32431014453303,-1.0957962715864369,4.636298031430741,25.320080598674032,4.9199981689453125,0.06003184090903346,4.037002944946309,-0.5691549251195767,8.643160815012195,1.7339240099133661,6.340081879979252,-5.6521448974609285,87.91371644986022,38.523479746789725,2.3030789350329397,4,-2.635002136230483,-4.325004577636733,-2.625001907348647,5.145000457763658,-13.66000366210939,3,-0.08997329866577441,2.374994701818363,119.94000244140624,-3.178067159265472,119.4800033569336,1.3305716339424205,118.87999725341795,-0.08997329866577441
10607,2022-04-08,123.25,124.36000061035156,122.11000061035156,123.41999816894531,5093900.0,-0.0009727060380192443,1.1951186834289798,-0.04509230140324019,54.7421958962499,54.321657551955205,-3.24645323725035,-3.6652849807695134,-0.9053237940752012,4.705750993337716,23.08097318398374,2.25,0.6004060837238256,3.455500030517584,-0.7406013914522731,7.651601452487441,1.3574493195326482,5.553550741502519,-5.489997863769517,83.65242325942522,36.622294446262394,2.0980507109849307,4,-2.4399986267089844,-4.130001068115234,-2.5674991607666016,5.265003204345703,-8.709999084472656,4,-0.12868154653429265,-1.2414573362113013,123.37000274658205,2.374994701818363,119.94000244140624,-3.178067159265472,119.4800033569336,-0.12868154653429265
10608,2022-04-11,120.04000091552734,123.5,119.77999877929688,123.4800033569336,4071100.0,-0.026044617318236596,1.1379343608181878,20.23552643389283,45.07717300696797,53.3172194705143,-0.03197814728373771,-0.10466211167759809,2.1810094200062338,7.822868796738604,20.549241142450615,3.720001220703125,1.0065897184684331,0.019500732421875,-3.6626579315667698,3.7016593964105198,-1.8215785995724474,1.8605800644161974,-1.7519989013671733,34.54544403664408,-7.935213604924435,1.841079331994323,4,0.7700004577636719,-0.9200019836425781,0.6424999237060547,8.47500228881836,-7.300003051757827,0,-0.11071310241724819,1.1951186834289798,123.25,-1.2414573362113013,123.37000274658205,2.374994701818363,119.94000244140624,-0.11071310241724819
10609,2022-04-12,118.38999938964844,120.61000061035156,117.72000122070312,119.79000091552734,4432300.0,-0.013745430800521374,-1.109490250238767,0.4069768989194656,54.75113479220628,52.93622855776546,1.492828402736592,1.7043947659240075,3.617600158054728,9.405696909875402,18.36611740008947,2.8899993896484375,1.0789465665771587,-1.6760005950927734,-5.246785356308905,1.8947841661233582,-3.461392975700832,0.10939178551528528,5.970001220703125,10.090334797166093,-35.86064326767276,1.7853923806080638,4,2.420001983642578,0.7299995422363281,2.292501449584961,10.125003814697266,-5.949996948242202,1,-0.10600560111883184,1.1379343608181878,120.04000091552734,1.1951186834289798,123.25,-1.2414573362113013,123.37000274658205,-0.10600560111883184
10610,2022-04-13,119.4800033569336,119.80999755859376,117.25,117.55999755859376,4407900.0,0.009206892245160914,-1.01574538256595,-1.371431218358473,55.30013816703596,52.301216746546324,0.2924935363133727,0.6475932408342544,2.330833204485458,8.26982362951857,16.89947105555771,2.559997558593764,0.8632134264189943,-0.5859966278076172,-4.156781389023749,2.9847881334085145,-2.371389008415676,1.1993957528004415,4.7471972656250045,31.364320189887135,-17.295552569122993,1.7853923806080638,4,1.3249969482421875,-0.3600044250488281,1.2024974822998047,9.03499984741211,-6.240005493164077,2,-0.0963341296689253,-1.109490250238767,118.38999938964844,1.1379343608181878,120.04000091552734,1.1951186834289798,123.25,-0.0963341296689253
10611,2022-04-14,117.69000244140624,120.25,117.55999755859376,120.0500030517578,3140000.0,-0.014981594118138153,-1.0534288459858816,-1.2291632725235428,46.13972444434463,50.949385321072576,2.2098498934558677,2.2779426994886336,3.8076587623015143,10.015854557354132,16.002820465025636,2.690002441406236,0.7062028108306038,-2.200497817993181,-5.879980196999554,1.478984561013192,-4.040239007496368,-0.36075662848999457,6.258110156250012,6.188500754354778,-42.245439155727716,1.8397411895031837,4,3.1149978637695455,1.4299964904785298,3.3124980926513814,10.825000762939467,-2.660003662109361,3,-0.06636082102111107,-1.01574538256595,119.4800033569336,-1.109490250238767,118.38999938964844,1.1379343608181878,120.04000091552734,-0.06636082102111107
10612,2022-04-18,116.29000091552734,118.33000183105469,115.54000091552734,117.0199966430664,4115900.0,-0.011895670803269032,-1.5022477676280406,0.3093201435360295,38.90888732560581,49.252973030435946,3.6328912105439173,3.3653330413756635,4.869502902373341,11.388526765365143,15.81262338561496,2.7900009155273438,0.3837794170185589,-3.292499542236328,-7.098964953711942,0.5139658692392857,-5.195732247974135,-1.3892668364985212,7.390187178222661,9.422111636457393,-36.35003337955665,1.9032327057378067,4,3.6599998474121094,2.829998016357422,4.497499465942383,12.22500228881836,-2.5200042724609375,0,-0.05658269652809078,-1.0534288459858816,117.69000244140624,-1.01574538256595,119.4800033569336,-1.109490250238767,118.38999938964844,-0.05658269652809078
10613,2022-04-19,119.9800033569336,120.2300033569336,116.6500015258789,116.68000030517578,5120900.0,0.03173103802868371,-1.1309530837734616,-4.520578583223595,49.47942730762644,49.19513162017221,0.1288878164514955,-0.4899814756647345,0.8901441248413988,7.70482909415378,15.538796769201596,3.94000244140625,0.2311123239756796,0.48650283813476847,-3.1864903518232097,4.159496028092747,-1.3499937568442277,2.3229994331137647,3.211773506123052,87.57401792230658,42.47566073390539,1.83649659497899,4,-0.030002593994140625,-0.5100021362304688,0.2124958038329936,7.844997406005859,-6.790000915527358,1,-0.04534090922820322,-1.5022477676280406,116.29000091552734,-1.0534288459858816,117.69000244140624,-1.01574538256595,119.4800033569336,-0.04534090922820322
10614,2022-04-20,122.63999938964844,124.0500030517578,117.5,119.4800033569336,8334200.0,0.022170328040427734,1.1906352424245188,0.9575736698278533,54.9911692481578,50.24615803977199,-2.2749601626860283,-3.2579449827027958,-1.9807496914411615,5.057249026797962,15.212123096395075,6.550003051757798,0.21438051305838712,3.1089988708496037,-0.6804823720895996,6.898480113788807,1.214258249379995,5.0037394923192124,-7.099998474121094,83.43121847048174,39.65364259040564,1.8947406214696034,4,-2.6899986267089844,-2.6899986267089844,-2.4850025177002095,5.185001373291016,-7.769996643066392,2,-0.08072408329377845,-1.1309530837734616,119.9800033569336,-1.5022477676280406,116.29000091552734,-1.0534288459858816,117.69000244140624,-0.08072408329377845
10615,2022-04-21,123.37000274658205,124.3499984741211,122.6500015258789,123.18000030517578,7321100.0,0.005952408354261918,-1.7199951171875,0.060127430363584235,61.7330185331632,51.235874302373105,-2.75720029523508,-3.6680151137437065,-2.936858842103206,4.331099266981056,13.770392188990371,1.7099990844726562,0.3130833843892731,3.5165019989013757,-0.4318827557652867,7.464886753568038,1.5423096215680374,5.490694376234714,-7.6598017883300855,88.87632237101919,39.663353549036174,1.9741923773333314,4,-3.4200019836425923,-3.4200019836425923,-3.2150058746338175,4.454998016357408,-6.68000030517581,3,-0.0885952829848553,1.1906352424245188,122.63999938964844,-1.1309530837734616,119.9800033569336,-1.5022477676280406,116.29000091552734,-0.0885952829848553
10616,2022-04-22,119.63999938964844,123.18000030517578,119.55999755859376,123.0199966430664,6710100.0,-0.03023428121822702,-1.0451987629177122,-17.789230645678078,52.13193258639377,50.94584504572242,0.4336645244801076,0.21642537733825407,0.45971579587165934,8.00897616183775,12.1190350730974,3.8100051879882812,0.3774149673987779,-0.30450134277343466,-4.137766040820736,3.528763355273867,-2.2211336917970925,1.6121310062502232,-3.584206530761719,46.538020548277366,-5.204468806119472,1.9166323490236539,4,0.30500030517578125,0.3100013732910156,0.437498092651353,8.185001373291016,-2.1800003051757812,4,-0.05349382780448819,-1.7199951171875,123.37000274658205,1.1906352424245188,122.63999938964844,-1.1309530837734616,119.9800033569336,-0.05349382780448819
10617,2022-04-25,120.01000213623048,120.30999755859376,117.83999633789062,119.16000366210938,4503500.0,0.003092634139665984,2.4069233319126297,-0.25147904284879535,52.26635345271866,51.74464287302806,-0.4964738503754518,-0.07388058666064978,-0.15828115049433222,7.624555093183702,11.115359393002416,2.470001220703139,0.501506856076162,0.012501144409199583,-3.792071831763991,3.81707412058239,-1.8897853436773886,1.9147876324957878,-3.6224410527343878,43.63638885751276,-9.961677632946355,1.9022864880865928,4,-0.06500244140626421,-0.060001373291029836,-0.06250572204594107,6.844997406005845,-4.9300003051757955,0,-0.041496569188295696,-1.0451987629177122,119.63999938964844,-1.7199951171875,123.37000274658205,1.1906352424245188,122.63999938964844,-0.041496569188295696
10618,2022-04-26,116.97000122070312,119.63999938964844,116.97000122070312,118.61000061035156,3366300.0,-0.025331229575985437,-2.256096539789168,-1.9294145102368385,45.414686728123634,50.70725975479666,2.3046049736574616,2.8757082390114164,2.66646760446136,10.616825698213859,10.405409437426133,3.040000915527358,0.1422851615902232,-2.876499938964841,-6.914864989937655,1.1618651120079733,-4.895682464451241,-0.8573174134784409,-0.26394264158203384,0.0,-51.03345940132698,2.0191825254864035,4,2.9749984741210938,2.979999542236328,3.1174964904785014,9.794994354248047,0.540000915527358,1,-0.02735748092879675,2.4069233319126297,120.01000213623048,-1.0451987629177122,119.63999938964844,-1.7199951171875,123.37000274658205,-0.02735748092879675
10619,2022-04-27,116.72000122070312,118.58000183105469,116.12999725341795,117.29000091552734,4178700.0,-0.0021373001401299163,-1.7999930245839526,0.347560918877176,44.072166830809074,49.45970738410478,2.562251825320601,3.006563363491125,2.7812371254544246,10.790970846394586,10.498824426213238,2.450004577636733,-0.2960334357737793,-2.9529998779296847,-7.22086823942675,1.3148684835673805,-5.08693405867821,-0.8190656971811592,7.629997253417969,7.177662769674158,-39.96320939880763,2.13393418074853,4,3.2249984741210938,3.229999542236328,3.2249965667724467,8.734996795654297,-0.15000152587890625,2,-0.030243306565959527,-2.256096539789168,116.97000122070312,2.4069233319126297,120.01000213623048,-1.0451987629177122,119.63999938964844,-0.030243306565959527
10620,2022-04-28,118.01000213623048,118.73999786376952,116.83000183105469,117.5500030517578,4960000.0,0.011052098201131066,-1.010520525062526,-0.8070163697447996,39.288576286567434,48.69846869990731,1.164234287198326,1.6125825519886234,1.329521841841128,9.40166837666294,10.578073357842344,2.019996643066392,-0.28504936347920307,-1.5444992065429517,-5.861045213927412,2.7720468008415082,-3.7027722102351817,0.6137737971492783,6.175596313476547,26.66672438310184,-14.683941888106101,2.1582730036922313,4,1.9349975585937358,1.9399986267089702,1.0974960327148295,7.034999847412095,-1.5900039672851705,3,-0.026607908929817903,-1.7999930245839526,116.72000122070312,-2.256096539789168,116.97000122070312,2.4069233319126297,120.01000213623048,-0.026607908929817903
10621,2022-04-29,113.5,117.7699966430664,113.12999725341795,117.05999755859376,6815900.0,-0.038217117656045296,-1.1581377193449294,-7.739140530409385,33.424016104471576,48.08903856422573,5.607018450767811,6.050003988085052,5.631740265886762,13.750007708831134,10.573609952324672,4.880004882812528,-0.47659713707726326,-5.8115013122558565,-10.890951738892383,-0.73205088561933,-8.35122652557412,-3.2717760989375932,10.524486425781248,5.153241376818932,-29.57229850157396,2.5397252133182664,4,5.239997863769531,5.244998931884766,5.569997787475586,11.529994964599581,3.3799972534179545,4,0.02810574838243385,-1.010520525062526,118.01000213623048,-1.7999930245839526,116.72000122070312,-2.256096539789168,116.97000122070312,0.02810574838243385
10622,2022-05-02,112.83000183105469,114.0199966430664,110.27999877929688,113.5,4905000.0,-0.005903067567800124,3.3742883657844485,0.1882018619164359,36.583561121858175,46.656164543584815,6.4085265250165975,6.605823370344453,6.181822741573171,14.253604240494681,10.53404263741286,3.7399978637695312,-0.8017321407602651,-6.193999481201175,-12.040734927637843,-0.34726403476450685,-9.117367204419509,-3.270631757982841,10.758705027832022,27.24362057132424,-7.1946887950110145,2.9233677232183326,5,4.484996795654297,4.489997863769531,6.087497711181641,12.09499740600586,1.8600006103515483,0,0.04103516066897406,-1.1581377193449294,113.5,-1.010520525062526,118.01000213623048,-1.7999930245839526,116.72000122070312,0.04103516066897406
10623,2022-05-03,112.43000030517578,114.33999633789062,111.81999969482422,113.0500030517578,4491500.0,-0.0035451698961934675,-1.739120880032176,0.9253797626909989,38.36847210016957,44.809198193808335,6.285970522215933,6.8489821027912114,6.576969870169563,14.483987203609473,10.4559139371894,2.5199966430664062,-0.8427938935504784,-6.271501159667963,-12.820996714991864,0.27799439565593786,-9.546248937329906,-2.9967533820060197,10.360184068935538,25.41373237055058,-11.604410427782053,3.274747777661948,5,4.884998321533203,4.8899993896484375,6.664999008178711,12.494998931884766,0.279998779296875,1,0.02357023497897215,3.3742883657844485,112.83000183105469,-1.1581377193449294,113.5,-1.010520525062526,118.01000213623048,0.02357023497897215
10624,2022-05-04,115.6999969482422,116.33000183105469,111.12999725341795,112.5,5347400.0,0.029084733916129757,1.3318371075400948,-5.161262536147314,43.201429934604086,42.75013279396845,2.1545852760608284,3.4586011783651855,3.3168050468095487,11.059110065315437,10.99836176500485,5.200004577636733,-0.5439927227335062,-2.8125041961669837,-9.484425388485874,3.859416996151907,-6.148464792326422,0.5234563999924546,6.339576290180247,64.06617914289272,25.24508228516364,3.3359605961594427,5,1.0300025939941264,1.620002746582017,3.472501754760728,9.090000152587876,-6.069999694824247,2,0.015643951907777343,-1.739120880032176,112.43000030517578,3.3742883657844485,112.83000183105469,-1.1581377193449294,113.5,0.015643951907777343
10625,2022-05-05,113.01000213623048,115.0,111.68000030517578,114.86000061035156,5703300.0,-0.023249739697184912,2.1173746252458066,-0.57812507450587,41.8466906642544,41.60732813595296,3.5989361249741876,5.905580019417343,5.993958342966934,13.547630320943512,11.449217666715203,4.0199966430664205,-0.8092687344968823,-5.155998992919905,-12.223828542201034,1.911830556361224,-8.68991376756047,-1.6220842182793405,8.32399663464443,36.448653345271644,-6.231728935162586,3.5339147746405617,5,2.2849960327148295,4.309997558593736,6.162496566772447,10.344997406005845,-7.099998474121108,3,0.031501614824343216,1.3318371075400948,115.6999969482422,-1.739120880032176,112.43000030517578,3.3742883657844485,112.83000183105469,0.031501614824343216
10626,2022-05-06,112.2699966430664,113.66999816894531,110.97000122070312,112.5500030517578,4966800.0,-0.006548141573097355,1.1428575753630779,0.15135494034632704,42.83166361019359,40.559029264561275,3.557694949354911,6.08325458413384,6.664868844185207,14.05442480075827,12.156968340801882,2.6999969482421875,-1.4991915915541654,-5.3410041809082,-12.431446203278483,1.7494378414620826,-8.886225192093349,-1.7957831697230517,8.40076212831383,32.89251008214521,-13.416708191265876,3.5452210111851414,5,2.69000244140625,5.0500030517578125,6.902502059936523,10.140003204345675,-9.32999420166017,4,0.03696447537157033,2.1173746252458066,113.01000213623048,1.3318371075400948,115.6999969482422,-1.739120880032176,112.43000030517578,0.03696447537157033
10627,2022-05-09,107.38999938964844,111.1999969482422,106.94000244140624,110.69000244140624,6478200.0,-0.04346661975000021,-1.0285702867564512,11.785455437182096,28.463902631919026,38.67560880942744,7.218376346900527,10.23910218110872,11.298682514594645,18.7186873479572,13.147378130345832,5.3299942016601705,-2.6260188625019794,-9.428001403808594,-17.360570191840708,-1.4954326157764797,-13.39428579782465,-5.461717009792537,12.6573137822068,4.792300079787854,-34.79779872913366,3.966284394016058,5,5.450000762939439,8.260002136230469,11.782499313354492,15.020000457763643,-2.589996337890639,0,0.0883694749763102,1.1428575753630779,112.2699966430664,2.1173746252458066,113.01000213623048,1.3318371075400948,115.6999969482422,0.0883694749763102
10628,2022-05-10,106.75,109.62999725341795,106.20999908447266,108.91000366210938,6248300.0,-0.005959580904049466,-1.11110640161629,0.6545459589677698,20.801184364371622,36.08994409093438,6.991436805544694,10.363752766158157,11.737691608511113,19.095206433122968,14.72985733909044,3.4199981689452983,-3.340792437734166,-9.403500747680667,-18.360109304186963,-0.4468921911743706,-13.881805025933815,-4.925196469427519,12.24872831341932,5.3359759779682445,-27.522596858553207,4.4783042782531455,5,5.724998474121094,8.53499984741211,12.279998779296875,15.659999847412081,-4.680000305175781,1,0.07437941397101855,-1.0285702867564512,107.38999938964844,1.1428575753630779,112.2699966430664,2.1173746252458066,113.01000213623048,0.07437941397101855
10629,2022-05-11,105.83999633789062,108.0199966430664,105.66000366210938,106.66000366210938,6636100.0,-0.008524624469408715,-3.0000129312574355,0.3796323768349369,17.99926630814008,33.72446520444246,6.923936040157145,10.841166159931817,12.510969722596002,19.72530069042631,15.82132600026932,2.3599929809570312,-4.195831947199622,-9.686004257202143,-19.681164066556903,0.3091555521526175,-14.683584161879523,-4.688424352524763,11.879859052634032,1.9271171986551348,-22.860550459166348,4.997579904677383,5,5.875003814697266,9.170005798339844,13.075002670288086,16.570003509521456,-3.30999755859375,2,0.06490932524836612,-1.11110640161629,106.75,-1.0285702867564512,107.38999938964844,1.1428575753630779,112.2699966430664,0.06490932524836612
10630,2022-05-12,107.97000122070312,108.0199966430664,104.62999725341795,105.5,8516100.0,0.02012476338351843,1.6381399656824729,-3.012169705991812,27.3749625778175,33.052348145925336,3.598395910832565,8.226420823012262,10.195570024065432,17.308644021813507,16.90449936076757,3.3899993896484517,-4.621080228294744,-6.980499267578125,-17.336024356965268,3.375025821809018,-12.15826181227169,-1.8027367228845605,8.302671962411694,36.94694279895798,14.294609123889558,5.1777625446935716,5,2.509998321533203,6.524997711181641,10.944997787475586,14.439998626708956,-3.55999755859375,3,0.015374604185857121,-3.0000129312574355,105.83999633789062,-1.11110640161629,106.75,-1.0285702867564512,107.38999938964844,0.015374604185857121
10631,2022-05-13,109.87999725341795,110.51000213623048,108.36000061035156,108.36000061035156,6159300.0,0.017690062157270647,-1.8289556239302698,0.6153829521726718,31.467244412508734,32.483868511553176,1.2526286829574502,6.009424920959162,8.098885905375639,15.154202696249385,17.867687212695614,2.540000915527358,-4.9901691553924366,-4.680002975463879,-15.188451681320231,5.828445730392474,-9.934227328392055,0.5742213774642977,4.762701299539302,79.90867951083584,57.43583898085751,5.254224352928174,5,0.6000022888183736,4.615001678466811,9.197502136230483,12.530002593994126,-4.439994812011719,4,-0.036130266568468516,1.6381399656824729,107.97000122070312,-3.0000129312574355,105.83999633789062,-1.11110640161629,106.75,-0.036130266568468516
10632,2022-05-16,109.70999908447266,110.5199966430664,107.80999755859376,109.4000015258789,7459000.0,-0.001547125711636399,1.8082998640144061,0.20394621264976676,35.15943906792877,32.127309285748645,1.0432175476145744,5.967128165075465,8.062186726864809,15.071654774826058,18.344173263755938,2.709999084472642,-5.384680122614739,-4.521001052856448,-15.21182727258737,6.169825166874475,-9.86641416272191,0.8244120570090132,3.530921286549102,86.24791778387441,58.4153588937326,5.345413109865464,5,0.7700004577636719,4.784999847412109,10.180000305175781,12.700000762939425,-3.5,0,-0.061708109557577995,-1.8289556239302698,109.87999725341795,1.6381399656824729,107.97000122070312,-3.0000129312574355,105.83999633789062,-0.061708109557577995
10633,2022-05-17,114.54000091552734,115.43000030517578,111.58999633789062,111.58999633789062,9172000.0,0.04402517429004593,-1.6033884804080039,9.516218743847213,46.246556066721475,32.46565663376168,-3.8621514177200993,0.7469764373549879,3.1595577372665957,9.955231367895493,18.957532934288245,5.720001220703125,-5.083474576927983,0.581000900268549,-9.765217805093172,10.92721960563027,-4.592108452412305,5.754110252949403,-9.91000366210939,91.75926723924786,58.78118468911898,5.173109352680861,5,-4.510002136230469,-0.0500030517578125,5.424999237060547,7.869998931884737,-5.090003967285142,1,-0.08503577602511758,1.8082998640144061,109.70999908447266,-1.8289556239302698,109.87999725341795,1.6381399656824729,107.97000122070312,-0.08503577602511758
10634,2022-05-18,112.73999786376952,114.6999969482422,112.2300033569336,113.41999816894531,6933900.0,-0.015715060567227712,-1.9058930711198843,-0.23050822033657697,41.08290401319016,32.380791450310106,-2.823054074450596,1.8627731372604472,4.953174306097992,11.452723719388544,19.713056961787345,2.469993591308608,-4.931896632447021,-0.7240020751953296,-10.235057821759057,8.787053671368398,-5.479529948477193,4.031525798086534,-7.894000549316402,75.09257702507377,39.609422570540914,4.755527873281863,5,-2.709999084472642,1.7500000000000142,7.225002288818374,9.670001983642564,-3.6599960327148295,2,-0.09464252591026745,-1.6033884804080039,114.54000091552734,1.8082998640144061,109.70999908447266,-1.8289556239302698,109.87999725341795,-0.09464252591026745
10635,2022-05-19,112.44000244140624,113.01000213623048,110.5199966430664,112.02999877929688,6304800.0,-0.0026609493351754665,2.212903987950462,-0.6029462913305099,47.908449661042845,32.94487878929336,-2.9194247317247033,1.372293658265292,5.169663176320654,11.408668343574703,20.57337521529044,2.4900054931640767,-4.83786457664533,-0.4774974822998246,-8.76994548140162,7.8149505168019715,-4.623721481850723,3.6687265172510735,-7.382325067138666,60.761197033548044,20.55578578919522,4.146223999550897,5,-2.410003662109361,2.0499954223632955,7.524997711181655,9.969997406005845,-5.470001220703111,3,-0.08813592535515624,-1.9058930711198843,112.73999786376952,-1.6033884804080039,114.54000091552734,1.8082998640144061,109.70999908447266,-0.08813592535515624
10636,2022-05-20,113.23999786376952,113.72000122070312,110.81999969482422,113.4000015258789,4509600.0,0.007114864861197168,6.249976158233039,-0.3902493487160884,50.80486088707681,35.427207484310884,-3.986587871545879,0.0719300357773136,4.338546184963363,10.281588750678225,21.698032372554778,2.9000015258789062,-5.1268448040326575,0.6424980163574077,-7.0283120075651055,8.31330804027992,-3.192906995603849,4.477903028318664,-7.974874030883782,71.25982083945313,28.19973395266434,3.8354050119612575,5,-3.209999084472642,1.2500000000000142,6.722501754760756,9.170001983642564,-4.139999389648423,4,-0.0779759304860006,2.212903987950462,112.44000244140624,-1.9058930711198843,112.73999786376952,-1.6033884804080039,114.54000091552734,-0.0779759304860006
10637,2022-05-23,115.02999877929688,115.36000061035156,112.94000244140624,113.8499984741211,4357000.0,0.01580714367092062,1.630427120780534,-7.374833110813764,54.839909072136415,39.20928800739586,-5.116992206584484,-2.2243323734174254,2.6336511212320204,8.16009544294603,22.252828635704173,2.4199981689453267,-5.14068438528912,2.6814990997314396,-4.265338722501113,9.628336921963992,-0.7919198113848438,6.154918010847723,-9.561577416965335,91.85333548800119,44.637712279630804,3.473418911116277,5,-5.0,-0.5400009155273438,4.932500839233398,7.380001068115206,-6.379997253417969,0,-0.08336952481665716,6.249976158233039,113.23999786376952,2.212903987950462,112.44000244140624,-1.9058930711198843,112.73999786376952,-0.08336952481665716
10638,2022-05-24,113.7699966430664,115.16000366210938,111.83000183105469,115.16000366210938,5272600.0,-0.010953682948810384,3.7913453463672737,-1.1779717453851872,46.11669934872288,42.33344723412729,-3.0804226763614793,-1.2820921121133324,3.917515591003422,9.080946757019575,22.71823830978551,3.3300018310546875,-5.179151459394689,1.5814971923828125,-5.057756338384252,8.220750723149877,-1.7381295730007196,4.901123957766345,-8.102343701877984,67.14870528965666,21.1530996981883,3.3196267653835316,5,-3.7399978637695312,0.720001220703125,5.765003204345703,8.640003204345675,-3.5499954223632812,1,-0.06644983547210548,1.630427120780534,115.02999877929688,6.249976158233039,113.23999786376952,2.212903987950462,112.44000244140624,-0.06644983547210548
10639,2022-05-25,113.19000244140624,114.94000244140624,112.3499984741211,113.1999969482422,3921700.0,-0.005097953931384902,-2.0650890245223565,0.0071902563793147046,50.395779072307086,44.89131573351502,-1.5066246769048206,-1.0330828819670757,4.451937990737733,9.319125743361312,22.996269323548447,2.590003967285142,-4.309512839913182,1.17800292968748,-5.133623280764553,7.489629140139513,-1.9778101755385364,4.333816034913497,-7.327102552938072,55.165363838275596,7.633225493834473,3.1558131052260134,5,-1.5700035095214702,1.2999954223632955,6.519998550415053,9.219997406005845,-3.8899993896484375,2,-0.03304183596161758,3.7913453463672737,113.7699966430664,1.630427120780534,115.02999877929688,6.249976158233039,113.23999786376952,-0.03304183596161758
10640,2022-05-26,114.87000274658205,115.51000213623048,113.20999908447266,113.77999877929688,4027800.0,0.014842302932588813,-1.0627799008522456,-109.06030534320273,55.48987945037415,47.560497404388954,-2.3522989212326877,-3.120368515841008,2.68047219992944,7.3307535148471885,23.278916640164077,2.319999694824247,-3.07320439030903,3.0150032043457173,-2.805525582370251,8.835531991061686,0.10473881098772608,5.925267597703709,-8.815760849779736,86.35396468031394,35.44281876520424,2.9102643933579864,5,-3.210002899169922,-0.3800048828125142,5.079998016357408,7.464992523193317,-6.18000030517581,3,-0.0504048121971481,-2.0650890245223565,113.19000244140624,3.7913453463672737,113.7699966430664,1.630427120780534,115.02999877929688,-0.0504048121971481
10641,2022-05-27,116.69000244140624,116.91999816894531,115.4800033569336,116.08000183105469,3884800.0,0.015843994526920424,1.6915990473881608,0.5596315505812814,72.55093417555155,51.7151079719026,-3.4695745132839164,-4.94253390398795,0.732820737076139,5.2620468543536845,22.534155829493674,2.049995422363267,-1.522713344213713,4.675502777099595,-1.4989020942148272,10.849907648414018,1.5883003414423769,7.7627052127568135,-10.257530135026798,95.48141664018583,37.136380099957265,3.0872024356572116,5,-2.9700050354003764,-2.785003662109361,3.2599983215332173,5.644992828369126,-7.200004577636719,4,-0.0832976349073592,-1.0627799008522456,114.87000274658205,-2.0650890245223565,113.19000244140624,3.7913453463672737,113.7699966430664,-0.0832976349073592
10642,2022-05-31,117.45999908447266,118.08999633789062,114.4000015258789,115.55999755859376,10563500.0,0.006598651357926366,1.335442686515994,3.11475348325292,75.80723619842018,54.999627986535785,-3.380074624661262,-5.6368837324164645,-0.19880955005532996,4.255035786763273,21.247851046013096,3.6899948120117188,-0.37383696444615566,5.213999557495114,-1.419283905364182,11.84728302035441,1.897357826065459,8.53064128892477,-10.398275226339265,89.93613728047191,23.857803900528964,3.3166417314296486,5,-3.1550025939941406,-4.990001678466797,2.4875011444091797,4.874996185302706,-8.199996948242173,1,-0.07117317108388,1.6915990473881608,116.69000244140624,-1.0627799008522456,114.87000274658205,-2.0650890245223565,113.19000244140624,-0.07117317108388
10643,2022-06-01,115.08000183105469,118.0,114.52999877929688,117.8499984741211,4890200.0,-0.02026219369971527,1.2605873391800513,-1.45789179921057,70.79210470475046,58.30065028559805,-1.0230024596274916,-3.2129028852072565,2.010809745984403,6.382092241678535,20.008158941439792,3.470001220703125,0.5567453688612147,2.701502227783209,-4.052034428351405,9.455038883917823,-0.675266100284091,6.078270555850509,-7.136016174540714,47.5610517935065,-25.53183941012582,3.3767683280673064,6,-0.7750053405761719,-2.9450035095214844,4.867498397827148,7.254993438720675,-6.19000244140625,2,-0.05587417625014868,1.335442686515994,117.45999908447266,1.6915990473881608,116.69000244140624,-1.0627799008522456,114.87000274658205,-0.05587417625014868
10644,2022-06-02,117.51000213623048,117.61000061035156,113.2300033569336,115.29000091552734,3856600.0,0.021115747884182356,2.619835179732277,-0.8014454552715926,71.18119183301775,60.88651052692859,-3.0231366246238878,-5.797595171799699,-0.5690353663116667,3.7040073930586175,19.359424223430416,4.379997253417969,1.4505286709983665,5.0410022735595845,-1.944469720913105,12.026474268032274,1.5482662763232469,8.533738270795922,-8.75433562520638,88.11486622755962,10.018087020080188,3.492735997236343,6,-3.055004119873061,-5.825004577636747,2.437498092651353,4.389995574951129,-9.209999084472685,3,-0.06203728008681331,1.2605873391800513,115.08000183105469,1.335442686515994,117.45999908447266,1.6915990473881608,116.69000244140624,-0.06203728008681331
10645,2022-06-03,116.56999969482422,117.5500030517578,116.33000183105469,116.77999877929688,3778200.0,-0.007999339837612363,-2.536262010858106,-0.09459413018076783,65.52205622034977,62.52175445284781,-1.604405563146031,-4.8245700018989055,0.36733238937465273,4.392730812742414,18.67563107514737,1.2200012207031108,1.689073741397607,3.922999954223627,-3.2979742797100187,11.143974188157273,0.31251283725680423,7.53348707119045,-7.06758679765079,68.72430373825173,-8.76558270766543,3.6104871169668247,6,-1.6100006103515625,-4.885002136230483,3.377500534057617,4.8299980163573935,-10.360000610351562,4,-0.06236593173285576,2.619835179732277,117.51000213623048,1.2605873391800513,115.08000183105469,1.335442686515994,117.45999908447266,-0.06236593173285576
10646,2022-06-06,116.41999816894531,118.2300033569336,116.04000091552734,117.37999725341795,4205600.0,-0.0012867935684276466,-1.546523955057376,4.571444141689305,65.582911850159,63.71542142818364,-1.068218151192383,-4.582675730216138,0.4828670811712783,4.281004446665634,17.76930348626438,2.19000244140625,2.2771564119423573,3.5654983520507812,-3.8458583301368634,10.976855034238426,-0.14017998904304818,7.271176693144611,-6.230578596514505,63.799896240234375,-12.062402168586317,3.705678341093823,6,-1.3899955749511719,-4.989997863769531,3.5275020599365234,3.3050003051757812,-10.709999084472656,0,-0.0663974905438629,-2.536262010858106,116.56999969482422,2.619835179732277,117.51000213623048,1.2605873391800513,115.08000183105469,-0.0663974905438629
10647,2022-06-07,116.87999725341795,117.2300033569336,115.22000122070312,116.0999984741211,3285600.0,0.003951203330248232,1.7161989401406272,-0.8124995032941504,56.818175755403864,64.90447436225931,-1.3837095985398662,-4.527375379357636,-0.043393001584476565,3.5909101154720986,16.02457152412117,2.0100021362304688,2.6777680384162466,3.550997543334944,-3.597794759598031,10.699789846267919,-0.023398608131543597,7.125393694801431,-5.886519302536868,72.99987792968722,-0.8163837358453918,3.5743961514664844,6,-1.5899963378906108,-5.449996948242173,1.862501144409194,2.395000457763686,-8.059997558593736,1,-0.06322723787908313,-1.546523955057376,116.41999816894531,-2.536262010858106,116.56999969482422,2.619835179732277,117.51000213623048,-0.06322723787908313
10648,2022-06-08,114.69000244140624,116.1500015258789,114.33999633789062,115.73999786376952,3683400.0,-0.01873712237743641,-1.068568339458654,-1.3461500841191216,55.55557487661449,65.47778500718235,1.0622154492274944,-1.8045564863222836,2.0199992553874893,5.600725407625106,14.157850492495127,2.5400009155273295,2.904846615675268,0.9640026092529155,-5.495046667629353,7.423051886135184,-2.2655220291882188,4.19352724769405,-2.972871949919906,29.19998168945284,-42.61845130285664,3.2295246384411334,6,1.0299987792968892,-3.2600021362304545,2.6274967193603658,2.629997253417983,-7.6700057983398295,2,-0.04734501865539564,1.7161989401406272,116.87999725341795,-1.546523955057376,116.41999816894531,-2.536262010858106,116.56999969482422,-0.04734501865539564
10649,2022-06-09,112.70999908447266,115.44000244140624,112.68000030517578,114.63999938964844,3424700.0,-0.017263957753816728,-1.773874471405061,1.8381035422343324,50.70201978724176,64.94580060016764,3.3156454612337853,0.7552412807064854,3.841334243059663,7.410997299367082,12.277663733916814,2.7600021362304545,2.822185498402831,-1.3595008850097656,-6.683727894613654,3.9647261245941223,-4.0216143898117025,1.3026126197921712,-0.3415813064415971,0.540518248676885,-69.67438614565359,2.6621135048019426,6,2.7450027465820312,-1.279998779296875,4.607500076293945,4.6100006103515625,-2.779998779296875,3,-0.03389228751533613,-1.068568339458654,114.69000244140624,1.7161989401406272,116.87999725341795,-1.546523955057376,116.41999816894531,-0.03389228751533613
10650,2022-06-10,109.62999725341795,111.4800033569336,109.0999984741211,110.80999755859376,4805600.0,-0.027326784278884908,-1.1250063862180306,0.6113990251770127,41.60855059910805,61.50775798056281,6.2292582107168215,4.18030892908142,6.717481378664488,10.327022287295009,10.451189118221988,3.6100006103515625,3.0396763369691513,-4.522502517700204,-9.485897747298182,0.44089271189777435,-7.004200132499193,-2.0408049029012147,8.60000610351564,5.805021860334367,-61.62246183275785,2.4816976147989855,6,4.035003662109389,1.8000030517578267,7.395002365112319,7.690002441406264,-1.3999938964843608,4,-0.012131663185084074,-1.773874471405061,112.70999908447266,-1.068568339458654,114.69000244140624,1.7161989401406272,116.87999725341795,-0.012131663185084074
10651,2022-06-13,105.91000366210938,108.0999984741211,105.33999633789062,107.68000030517578,5215300.0,-0.03393226018887452,1.1149498534041515,1.499996767206507,30.546074863149315,56.47874005442161,9.229924382663214,7.997675803150486,10.251311074163226,13.868045592657069,9.775374315682242,4.2900009155273295,3.0807703934974313,-8.043996429443354,-13.954095900726657,-2.133896958160051,-10.999046165085005,-5.088946693801702,12.13739959716797,4.794003260938614,-57.08408255171755,2.9550497356416523,6,5.874996185302734,5.519996643066406,10.39749526977539,11.409996032714844,4.779998779296861,0,0.0028325503917492334,-1.1250063862180306,109.62999725341795,-1.773874471405061,112.70999908447266,-1.068568339458654,114.69000244140624,0.0028325503917492334
10652,2022-06-14,102.94000244140624,105.4000015258789,101.9499969482422,105.0999984741211,5890100.0,-0.02804268830146117,1.5000013821356104,1.2203390561084921,28.46918466148071,51.77619338294719,11.089882882643352,10.998372878634981,12.98970604714043,16.661385216147778,9.157365991200946,3.9600067138671733,2.751394395703855,-10.675497817993175,-18.17172868597899,-3.17926695000736,-14.423613251986083,-6.927382384000268,14.599104541015635,6.971867422656845,-51.99894183166314,3.7481154339929077,6,7.149997711181655,7.149997711181655,13.199996948242202,14.379997253417983,6.259994506835966,1,0.026908845709840756,1.1149498534041515,105.91000366210938,-1.1250063862180306,109.62999725341795,-1.773874471405061,112.70999908447266,0.026908845709840756
10653,2022-06-15,104.8000030517578,106.08000183105469,102.66000366210938,104.31999969482422,5278100.0,0.018068783429554314,1.2499981177486266,-0.22222418451865045,34.12788173540342,47.659158927656705,8.513610505123594,8.823655671169334,10.905266110799246,14.615862067543574,10.033230347468324,3.4199981689453125,1.8581777596692461,-8.328497314453145,-16.776903311221844,0.11990868231555396,-12.552700312837501,-4.104294316068788,11.803757328613287,21.12679720523329,-36.742193580831795,4.22420299838435,6,5.289997100830092,5.289997100830092,9.4449977874756,10.849998474121108,3.6999969482422017,2,0.03835874547714524,1.5000013821356104,102.94000244140624,1.1149498534041515,105.91000366210938,-1.1250063862180306,109.62999725341795,0.03835874547714524
10654,2022-06-16,102.06999969482422,102.75,101.23999786376952,102.4000015258789,4793600.0,-0.02604964959385836,1.932046457882757,-0.6874990065962215,26.71032561527963,43.34674441598224,9.860009927740535,11.292263585157201,13.35513686208779,17.174678591476066,11.041597035424124,3.5600051879882812,0.66553951098048,-10.525000762939456,-20.317382208876978,-0.7326193170019337,-15.421191485908224,-5.628810039970688,13.654534879619135,8.10548228327403,-44.25351439863286,4.896190722968763,6,7.665000915527344,7.665000915527344,11.809999465942383,13.21500015258789,7.019996643066406,3,0.048496100353110805,1.2499981177486266,104.8000030517578,1.5000013821356104,102.94000244140624,1.1149498534041515,105.91000366210938,0.048496100353110805
10655,2022-06-17,102.52999877929688,103.69000244140624,101.23999786376952,101.23999786376952,10249200.0,0.0045067021245026595,-2.7984540137091596,-3.9090719933416995,22.89432176656156,38.603567740026975,8.045015476719811,10.59497491908742,12.599745259845037,16.553211604223918,11.552852071743096,2.4500045776367188,-0.3390823887077232,-9.569501495361322,-20.348143281600954,1.2091402908783095,-14.958822388481138,-4.1801806022415064,12.035772858292574,18.80467639581223,-26.93885768751352,5.389320893119815,6,6.7050018310546875,7.2050018310546875,10.832502365112305,12.480003356933594,7.459999084472642,4,0.07217401359584463,1.932046457882757,102.06999969482422,1.2499981177486266,104.8000030517578,1.5000013821356104,102.94000244140624,0.07217401359584463
10656,2022-06-21,104.41000366210938,104.9499969482422,103.33000183105469,104.86000061035156,5338300.0,0.01833614459373334,4.142926344854126,-0.34883459602679956,26.03747004489378,35.18348932774807,4.78547900841987,8.452916179334068,10.329527247230715,14.572126528454888,12.143049129108883,2.4199981689453267,-1.594615944579843,-7.247996902465815,-18.541031529031955,4.045037724100325,-12.894514215748885,-1.6014795891827447,9.089706073574476,65.49593388283856,24.29559572504641,5.646517313283066,6,4.284996032714844,5.3249969482421875,8.077495574951172,10.08499526977539,5.9499969482421875,1,0.036586529650803,-2.7984540137091596,102.52999877929688,1.932046457882757,102.06999969482422,1.2499981177486266,104.8000030517578,0.036586529650803
10657,2022-06-22,105.44000244140624,106.58000183105469,103.29000091552734,103.5500030517578,5511600.0,0.009864943426590944,-1.7302870674045225,-4.2000271269200775,31.375584291232883,32.49682370715012,2.192641455523841,7.027947861776866,8.917107303584075,13.440102873890226,13.055300382327678,3.2900009155273438,-2.68245566878808,-5.738498306274423,-17.241127066020127,5.764130453471282,-11.489812686147275,0.012816073598429512,7.078930344524466,78.6517126835016,36.67564769298737,5.751314379872856,6,2.8999977111816406,4.294998168945327,7.047496795654311,9.05499649047853,3.399993896484389,2,0.049791349378216054,4.142926344854126,104.41000366210938,-2.7984540137091596,102.52999877929688,1.932046457882757,102.06999969482422,0.049791349378216054
10658,2022-06-23,106.20999908447266,106.77999877929688,105.06999969482422,105.9499969482422,5064800.0,0.007302699404756918,1.4428531724622755,0.1375673122724225,26.672166634536225,29.82684002351617,0.10421600947849186,5.9685457397140596,7.869235925666146,12.493124434906804,13.697395764785924,1.7099990844726562,-3.8429510157523623,-4.59050178527832,-16.230606726690937,7.049603156134296,-10.410554255984636,1.229550685427995,5.406618907685157,89.71119854463129,51.35840309447994,5.820052470706309,6,0.15000152587890625,3.5250015258789062,6.277500152587891,8.28499984741211,3.30999755859375,3,0.028151754915198612,-1.7302870674045225,105.44000244140624,4.142926344854126,104.41000366210938,-2.7984540137091596,102.52999877929688,0.028151754915198612
10659,2022-06-24,109.4499969482422,109.63999938964844,106.43000030517578,107.0,14301600.0,0.030505582258716135,1.2685491219462222,9.42298776372603,36.576162051582436,29.267685740457768,-4.0754176787827845,2.5655255654459523,4.4364758292215924,9.05949775704049,14.028002454019267,3.4300003051757812,-4.789506224445631,-1.1635036468505717,-12.762069488325082,10.435062194623939,-6.962786567587827,4.635779273886683,1.3364914336445537,97.73806658462058,60.615217933444974,5.799282920737253,6,-4.009998321533217,0.2850036621093608,2.8100013732910014,5.045001983642564,-0.8099975585937642,4,-0.008679734807954809,1.4428531724622755,106.20999908447266,-1.7302870674045225,105.44000244140624,4.142926344854126,104.41000366210938,-0.008679734807954809
10660,2022-06-27,109.08000183105469,110.0999984741211,108.3000030517578,109.9000015258789,3804100.0,-0.003380494540922485,1.9508276685823869,-0.3346941698896987,36.275244916778504,29.904260190861013,-4.2372343867206865,2.6135031398701756,4.570295536588532,9.235898291388395,14.51198881886065,1.7999954223632955,-5.646301197230045,-1.2439987182617216,-12.683170273321537,10.195172836798093,-6.963584495791636,4.475587059268193,-7.8400039672851705,85.0220703562626,49.15562561640031,5.719585777529909,6,-3.410003662109375,0.654998779296875,3.1799964904785156,5.414997100830078,0.529998779296875,0,9.162547367225216e-05,1.2685491219462222,109.4499969482422,1.4428531724622755,106.20999908447266,-1.7302870674045225,105.44000244140624,9.162547367225216e-05
10661,2022-06-28,106.97000122070312,109.93000030517578,106.9000015258789,109.25,4185500.0,-0.019343606297509752,-1.5041331172720795,2.780487351017408,32.546673284722715,30.357314482332345,-2.191522722927388,4.171862193152862,6.472438828629521,11.09272271394633,15.606107843330605,3.029998779296875,-6.379860373942876,-2.867999267578128,-13.989897799977143,8.253899264820888,-8.428948533777628,2.6929499986213727,-5.55280334472657,54.03820300246471,21.924197657663953,5.560949266199506,6,-1.3000030517578125,2.7649993896484375,5.289997100830078,7.524997711181641,2.75,1,0.02823218293543306,1.9508276685823869,109.08000183105469,1.2685491219462222,109.4499969482422,1.4428531724622755,106.20999908447266,0.02823218293543306
10662,2022-06-29,109.0999984741211,109.66999816894531,106.73999786376952,107.45999908447266,4552100.0,0.019912098991410776,1.107914814204961,-0.7192983630255251,40.13412440628463,31.024674779096927,-3.750207709019975,1.458204693349927,4.200182582183089,8.718246990833393,16.573954013457755,2.9300003051757955,-6.643627539358192,-0.3200019836425838,-10.84830251072782,10.208298543442652,-5.584152247185202,4.944148279900034,-7.509144586181648,80.11927946949152,45.66884804195202,5.264150263542617,6,-3.4300003051757812,0.6350021362304688,3.1599998474121094,5.395000457763672,0.15000152587890625,2,0.011549057322208345,-1.5041331172720795,106.97000122070312,1.9508276685823869,109.08000183105469,1.2685491219462222,109.4499969482422,0.011549057322208345
10663,2022-06-30,108.6500015258789,109.08000183105469,107.36000061035156,108.08000183105469,6070900.0,-0.004124628364215122,1.4055955994942193,0.347560918877176,42.425374239052964,32.77079129284952,-3.013564994902211,1.477536973855507,4.380800453716205,8.925053527402099,17.594103793256295,1.7399978637695312,-6.305782696741247,-0.4484989166259794,-10.636255444198213,9.739257610946254,-5.542377180412103,4.645379347160144,-6.888964746215834,60.49052665715937,20.852219493504734,5.093878263786119,6,-2.9800033569335938,1.0849990844726562,3.609996795654297,5.844997406005859,0.34999847412109375,3,0.0017486866943712265,1.107914814204961,109.0999984741211,-1.5041331172720795,106.97000122070312,1.9508276685823869,109.08000183105469,0.0017486866943712265
10664,2022-07-01,110.22000122070312,110.47000122070312,107.6500015258789,108.20999908447266,3291700.0,0.014450066017258845,1.2470097966205762,3.526321425225201,51.16647746521749,35.91214192603351,-3.694417458885667,-0.7026386981416977,2.4683584605659803,7.1450295008003195,18.620968502948205,2.8199996948242188,-5.563902001561516,1.4860008239746065,-7.926773442875557,10.89877509082477,-3.2203863094504754,6.1923879573996885,-8.292185207150894,93.29759316341415,47.33978248946883,4.706387133425082,7,-3.3400001525878906,-0.4850006103515625,2.039997100830078,4.274997711181641,-2.30999755859375,4,-0.00635097595612466,1.4055955994942193,108.6500015258789,1.107914814204961,109.0999984741211,-1.5041331172720795,106.97000122070312,-0.00635097595612466
10665,2022-07-05,109.3000030517578,109.48999786376952,107.1999969482422,108.73999786376952,4752300.0,-0.008346925773509373,3.8723692647332744,0.27860925015657323,57.53668488585412,39.412054686140216,-1.9144254940931802,-0.3744126761488502,3.0046296630908245,7.837941241949778,19.751410648618123,3.0200042724609233,-5.087477177278586,0.929502487182603,-7.741396799511335,9.600401773876541,-3.405947156164359,5.264952130529565,-7.030499629919532,68.63278509467165,16.746443340847115,4.335449643346967,7,-2.420001983642564,0.4349975585937642,3.75499534606935,5.194995880126967,0.969993591308608,1,-0.006038459686015019,1.2470097966205762,110.22000122070312,1.4055955994942193,108.6500015258789,1.107914814204961,109.0999984741211,-0.006038459686015019
10666,2022-07-06,108.69000244140624,109.5,108.12999725341795,108.83000183105469,3975300.0,-0.00558097523622858,-1.174590680100729,-0.24999659405187752,64.28217328323373,43.06834235191808,-0.7079042178324784,-0.39338593221236806,3.3361509817630832,8.185623135633492,21.00417652163972,1.3700027465820455,-4.092824038930004,0.7060016632079993,-7.100154836417971,8.51215816283397,-3.197076586604993,4.609079913020992,-6.0924791076133715,52.278896050104215,-5.070348748512792,3.9030782498129866,7,-0.9200019836425639,1.0449981689453267,4.3849964141845845,5.80499649047853,1.7999954223632812,2,0.008464423114180164,3.8723692647332744,109.3000030517578,1.2470097966205762,110.22000122070312,1.4055955994942193,108.6500015258789,0.008464423114180164
10667,2022-07-07,109.48999786376952,109.62000274658205,108.1999969482422,108.4800033569336,4149000.0,0.007360340458125947,1.2362220807150681,-7.21427792915448,62.29679769205624,47.02663469164253,-0.9755855594090974,-1.8713537126125601,2.249302525339445,7.168888189147836,22.193614618637476,1.4200057983398438,-2.949378553639775,1.8754970550536996,-4.771149048845629,8.522143158953028,-1.4478259968959577,5.198820107003357,-6.577575414500245,70.03051753825135,7.764799831505506,3.323323051949661,7,-1.039997100830064,0.24500274658204546,4.32250022888185,5.005001068115249,1.9900054931640767,3,0.002100679161760377,-1.174590680100729,108.69000244140624,3.8723692647332744,109.3000030517578,1.2470097966205762,110.22000122070312,0.002100679161760377
10668,2022-07-08,109.26000213623048,109.91999816894531,108.5500030517578,108.7300033569336,3115500.0,-0.0021006094805591236,-2.0786428240779764,0.5247541206508652,71.69587358301182,50.92882486180135,-0.2988790545372666,-2.180830299867722,2.2818616698642415,7.214852091991489,23.099018251518626,1.3699951171875142,-1.9452659665060708,1.917001342773446,-3.905202113211942,7.739204798758834,-0.9941003852192409,4.828103070766133,-6.045276536103856,62.99701824052887,-5.866810428071879,2.911101727992692,7,-0.6550025939941548,0.47499847412107954,4.1274948120117045,5.234996795654283,2.6399993896484233,4,-9.154435323932564e-05,1.2362220807150681,109.48999786376952,-1.174590680100729,108.69000244140624,3.8723692647332744,109.3000030517578,-9.154435323932564e-05
10669,2022-07-11,108.88999938964844,109.4000015258789,108.08000183105469,108.5999984741211,4041100.0,-0.003386442791028954,1.015258728633412,0.5471727989865691,69.29614122544514,54.59781334054209,-0.018624214327999766,-2.225804068487207,2.454117134823889,7.440074096944585,23.570494783310984,1.3199996948242188,-1.1781755829822629,1.7379985809326115,-3.570875147600148,7.046872309465371,-0.9164382833337754,4.392435445198998,-5.385062764698745,62.13241481448218,-12.52391776265896,2.65443686426638,7,-0.2849998474121094,0.845001220703125,4.329998016357422,5.604999542236328,3.1399993896484375,0,0.0010101993844076063,-2.0786428240779764,109.26000213623048,1.2362220807150681,109.48999786376952,-1.174590680100729,108.69000244140624,0.0010101993844076063
10670,2022-07-12,108.3000030517578,110.37000274658205,107.6999969482422,108.5,5756300.0,-0.005418278457137382,-2.814269054288314,-0.6896424719160733,62.80449828727553,57.95979389638129,0.5018708058055665,-1.8346182361923837,2.7938463137928835,7.861228399041082,22.93280461529736,2.6700057983398438,-0.32878359122251766,1.21450195312498,-3.9960877660486744,6.425091672298635,-1.39079290646184,3.8197968127118003,-4.51646384297797,22.472089906646207,-51.139428369814766,2.605294859586825,7,0.30499649047852984,1.4349975585937642,4.769994735717788,6.194995880126967,2.25,1,-0.003601102296017844,1.015258728633412,108.88999938964844,-2.0786428240779764,109.26000213623048,1.2362220807150681,109.48999786376952,-0.003601102296017844
10671,2022-07-13,106.20999908447266,106.97000122070312,105.68000030517578,106.83999633789062,5087700.0,-0.01929828170259884,1.8988555998456988,3.1500343327990437,52.3692237772646,59.31924938204573,2.7633242685698605,0.2940912030751974,4.749530219808307,9.773313135071135,21.693178003100567,2.620002746582017,-0.004498901992590731,-0.8905017852783175,-6.088555560607261,4.3075519900506265,-3.4895286729427824,1.7085251023861474,-2.1590013952158955,11.30060774846758,-59.12569695552402,2.5990268876644707,7,1.8650016784667969,3.5250015258789062,7.112499237060547,8.28499984741211,3.75,2,0.038226133072128965,-2.814269054288314,108.3000030517578,1.015258728633412,108.88999938964844,-2.0786428240779764,109.26000213623048,0.038226133072128965
10672,2022-07-14,105.70999908447266,105.91999816894531,103.76000213623048,104.62999725341795,4993600.0,-0.0047076546870350455,1.8799947102864394,-1.7142960944596048,48.435542518409875,59.987045857529836,3.052931142345926,1.0669560550693689,5.128230074271116,10.14017829370772,19.995510872249035,2.4499969482421733,0.3525143942026858,-1.5290016174316463,-6.3974603266445484,3.339457091781256,-3.9632309720380903,0.9052277371747977,4.760002136230469,29.50070753682517,-36.8963630764688,2.4342293546064493,7,1.4050025939941406,3.5250015258789062,7.520002365112305,8.78499984741211,4.349998474121108,3,0.045218038224342116,1.8988555998456988,106.20999908447266,-2.814269054288314,108.3000030517578,1.015258728633412,108.88999938964844,0.045218038224342116
10673,2022-07-15,108.81999969482422,108.9800033569336,107.26000213623048,107.41000366210938,4617900.0,0.029420117654777034,-1.0116984112112173,1.3055496686870227,48.012624856256714,59.63661778986752,-0.03399414112355714,-1.8197333377948723,1.9434620685914297,6.974291240894971,18.04458212977775,3.2700042724609375,1.1252064234605967,1.3799991607666016,-3.395526340069736,6.155524661602939,-1.0077635896515744,3.7677619111847775,1.5158015441894577,76.55063678314264,13.53479171861013,2.387762750418171,7,-1.7549972534179545,-0.125,4.540000915527344,5.674999237060547,-1.370002746582017,4,0.02444406974424851,1.8799947102864394,105.70999908447266,1.8988555998456988,106.20999908447266,-2.814269054288314,108.3000030517578,0.02444406974424851
10674,2022-07-18,107.0199966430664,108.95999908447266,106.6999969482422,108.55999755859376,4499900.0,-0.01654110509838047,-1.0733961650048962,-1.0922023039754227,44.03933378750624,58.136912112273315,1.4129379790218053,0.39012729226178067,3.540822096796333,8.695877183484129,15.807642630203203,2.2600021362304545,1.4523897076859669,-0.667503738403326,-4.731237537680855,3.3962300608742026,-2.6993706380420974,1.3643631612354454,3.18428861389161,49.31912565530816,-10.462271836462143,2.031866899638765,7,0.04500579833985796,1.3200035095214702,6.555004119873047,7.475002288818359,-1.0099945068359233,0,0.04559900052219512,-1.0116984112112173,108.81999969482422,1.8799947102864394,105.70999908447266,1.8988555998456988,106.20999908447266,0.04559900052219512
10675,2022-07-19,109.93000030517578,110.0,107.95999908447266,108.43000030517578,5788400.0,0.027191214290679167,1.4878069204216637,-0.9740253949695478,58.185840801322996,57.45954183650545,-1.562629864528688,-2.041742746304834,0.5445316882726416,5.727733328336427,13.692547081276235,2.9800033569335938,1.8004511181235614,1.872499847412115,-1.5033325524361203,5.24833224726035,0.18458364748799738,3.5604160473362327,0.1453992893676883,98.87820963480374,36.78529763759248,1.6879161999241183,7,-2.864997863769517,-3.5699996948242188,3.512500762939453,4.564998626708984,-4.4899978637695455,1,0.01910305165370052,-1.0733961650048962,107.0199966430664,-1.0116984112112173,108.81999969482422,1.8799947102864394,105.70999908447266,0.01910305165370052
10676,2022-07-20,108.2300033569336,108.81999969482422,106.87999725341795,106.98999786376952,7300200.0,-0.015464358623877406,-1.6575253702329245,0.8266703287760512,47.53542374493174,55.819389175713845,0.0729228296022626,-0.043097021537946034,2.160564969945483,7.335642705383265,12.084140833393974,3.0500030517578267,1.7026992018658405,-0.018497085571283378,-2.92504379235325,2.8880496212106834,-1.4717704389622668,1.4347762678197,1.7699966430664062,71.63465947090614,11.333608680177512,1.453273353390983,7,-1.1650009155273295,-2.3750038146972656,4.317497253417969,6.264995574951172,-2.3400039672851562,2,0.021435827615869485,1.4878069204216637,109.93000030517578,-1.0733961650048962,107.0199966430664,-1.0116984112112173,108.81999969482422,0.021435827615869485
10677,2022-07-21,110.69000244140624,110.72000122070312,108.41000366210938,108.62000274658205,5698000.0,0.022729363468277475,1.169014588997181,1.6693471974404306,55.18820276497693,53.985203529265526,-2.457373736816791,-2.2025379593452357,-0.19922255930437416,4.738007115403931,10.803757943589472,2.4899978637695312,1.5484607345877919,2.179001998901356,-0.6052851665027674,4.963289164305479,0.7868584161992942,3.5711455816034174,-6.930000305175753,99.25376250213473,37.36659272445385,1.3921435827020616,7,-3.450000762939439,-4.710002899169908,0.9174976348877095,3.80499649047853,-8.79000091552733,3,-0.0065950252130494436,-1.6575253702329245,108.2300033569336,1.4878069204216637,109.93000030517578,-1.0733961650048962,107.0199966430664,-0.0065950252130494436
10678,2022-07-22,109.1999969482422,112.0,108.33000183105469,112.0,4733900.0,-0.013461066585058301,1.6214244064065046,-1.352658678529713,47.39529066120117,51.55177568879398,-1.0915648023930657,-0.5028240355745908,1.3963788900817207,6.108895691650588,9.677087938837973,3.6699981689453125,1.2486842672184366,0.5394966125488452,-2.0379895522533076,3.116982777350998,-0.7492464698522383,1.8282396949499287,-5.3007948303222605,47.1697841602346,-10.30034738380904,1.2887430824010782,7,-1.3199958801269673,-2.579998016357436,0.8900032043456889,3.9550018310546733,-7.360000610351577,4,0.007875463684849482,1.169014588997181,110.69000244140624,-1.6575253702329245,108.2300033569336,1.4878069204216637,109.93000030517578,0.007875463684849482
10679,2022-07-25,108.5,109.33000183105469,107.47000122070312,109.08999633789062,3905600.0,-0.006410228642899862,2.4766128572243455,0.21071274815941166,47.93387648105226,49.89948437699139,-0.5059087625315328,0.12896441768512545,2.225351554976129,6.723615563864911,9.37251197339343,1.8600006103515625,0.9214323967341045,-0.11300048828124432,-2.664105374311049,2.4381043977485604,-1.3885529312961467,1.162551954733658,-4.276765966796859,31.640661670806892,-23.408808803892867,1.2755524430149017,7,-0.6199989318847656,-1.8800010681152344,1.5900001525878906,4.654998779296875,-6.300003051757798,0,-0.009677447481638679,1.6214244064065046,109.1999969482422,1.169014588997181,110.69000244140624,-1.6575253702329245,108.2300033569336,-0.009677447481638679
10680,2022-07-26,109.08999633789062,109.87999725341795,108.3000030517578,108.70999908447266,4824000.0,0.0054377542662731315,-1.6333471087515667,-0.644067139088605,51.03411057969211,49.75113846615,-1.0862954661924107,-0.48511696440451146,1.705179013259908,6.015939105465819,9.26664901800717,1.5799942016601562,0.44872520277030503,0.4764961242675838,-2.0749978222016523,3.02799007073682,-0.7992508489670342,1.7522430975022019,-4.555691666015605,43.164021463621225,-11.730455302931276,1.2757469732346165,7,-1.2099952697753906,-2.4699974060058594,0.6450042724609375,3.710002899169922,-6.439994812011719,1,-0.02823351640896843,2.4766128572243455,108.5,1.6214244064065046,109.1999969482422,1.169014588997181,110.69000244140624,-0.02823351640896843
10681,2022-07-27,109.98999786376952,110.63999938964844,108.62000274658205,109.37999725341795,3303500.0,0.00825008301486485,1.1151756754597137,1.6052763667757544,51.286008068947126,50.067856860654146,-1.5575045907436618,-1.2092670965311356,0.8253246939362526,4.992556241753405,8.8724696559932,2.019996643066392,0.05663102294144551,1.2254978179931442,-1.2733741089518702,3.7243697449381585,-0.023938145479363016,2.4749337814656514,-5.157065378769502,55.62907995877063,2.539774398644397,1.2494359634725103,7,-0.6399993896484233,-2.344997406005845,-0.5049972534179545,2.81000137329103,-5.150001525878892,2,-0.041367356220869955,-1.6333471087515667,109.08999633789062,2.4766128572243455,108.5,1.6214244064065046,109.1999969482422,-0.041367356220869955
10682,2022-07-28,110.36000061035156,111.3499984741211,108.54000091552734,110.0999984741211,4736100.0,0.0033639672130945097,1.5089287843025059,0.426232583735648,52.80898351030685,50.600785599993046,-1.3393897457727633,-1.5600165135490727,0.48566439746386436,4.493045529128494,8.498168875509366,2.80999755859375,-0.1393663315108853,1.5325004577636747,-1.0636260859254207,4.12862700145277,0.2344371859191341,2.8305637296082153,-5.240385424751551,63.7969132101402,11.466775606475068,1.2980632718445453,7,-1.0100021362304688,-2.7150001525878906,-1.1450004577636719,2.4399986267089844,-7.8600006103515625,3,-0.040503816563805306,1.1151756754597137,109.98999786376952,-1.6333471087515667,109.08999633789062,2.4766128572243455,108.5,-0.040503816563805306
10683,2022-07-29,108.83999633789062,109.87000274658205,108.55999755859376,109.83000183105469,4922900.0,-0.013773144835578788,1.4485910672522309,-3.8076821502978375,49.879394536281744,51.24968123874588,0.20534340113901806,-0.02640213949008796,1.863264915240535,5.914104572374356,8.103640415745108,1.8000030517577983,-0.013269863267140636,0.0029964447021484375,-2.5917854602292607,2.5977783496335576,-1.2943945077635561,1.300387397167853,-3.4451657597146124,35.30917749956249,-15.129139561472499,1.2973909524657041,7,0.6000022888183594,-0.9599952697753906,0.19750404357910156,3.960002899169922,-6.129997253417969,4,-0.06376327678720883,1.5089287843025059,110.36000061035156,1.1151756754597137,109.98999786376952,-1.6333471087515667,109.08999633789062,-0.06376327678720883
10684,2022-08-01,109.5199966430664,109.9000015258789,108.11000061035156,108.37999725341795,3871900.0,0.006247706064457681,-1.130962761126249,-1.1515081456821092,52.92985762504672,50.66568310804851,-0.09246169432320528,-0.8026881666326346,1.1038548177617002,5.182018354062137,8.128022306254918,1.7900009155273438,0.27337799258157247,0.7179969787597713,-1.8164201744275772,3.25241413194712,-0.5492115978339029,1.9852055553534456,-3.8609592880174404,43.518424764465834,-10.025446220846774,1.2672085765936707,8,-0.07999801635742188,-1.6399955749511719,-1.4724960327148438,3.2800025939941406,-4.8199996948242045,0,-0.07012418316817026,1.4485910672522309,108.83999633789062,1.5089287843025059,110.36000061035156,1.1151756754597137,109.98999786376952,-0.07012418316817026
10685,2022-08-02,108.63999938964844,110.9000015258789,108.54000091552734,109.62000274658205,3093800.0,-0.008035037257040356,-3.0,-0.8596525277402274,56.19581663471869,51.62794898469151,0.6540899975322247,0.026696784447040045,1.9022506047692787,5.967878687171549,8.14323665543778,2.3600006103515625,0.3327520913680786,-0.12900009155274006,-2.653281768580058,2.395281585474578,-1.391140930066399,1.133140746960919,-2.727323528801435,16.357997800660744,-40.77251781190144,1.2621408385136603,8,1.095001220703125,-0.7599983215332031,-1.052499771118164,4.154998779296875,-1.6500015258789205,1,-0.05927837332093966,-1.130962761126249,109.5199966430664,1.4485910672522309,108.83999633789062,1.5089287843025059,110.36000061035156,-0.05927837332093966
10686,2022-08-03,109.61000061035156,109.97000122070312,108.2699966430664,109.11000061035156,3866200.0,0.008928582714955002,1.7868899617279936,-0.5102023339639166,59.71115460269226,52.1304991888821,-0.11127429832795599,-0.9179081635832347,0.8344467818161831,4.930619686308518,8.119362811230276,1.7000045776367188,0.6549792290926177,0.7950012207031278,-1.7566014939606447,3.3466039353669004,-0.4808001366287584,2.070802578035014,-3.4538317839384405,46.296326820871585,-13.737250307402249,1.2758013573318883,8,0.125,-1.7299995422363281,-1.907501220703125,3.18499755859375,-1.1299972534179688,2,-0.06349784732886277,-3.0,108.63999938964844,-1.130962761126249,109.5199966430664,1.4485910672522309,108.83999633789062,-0.06349784732886277
10687,2022-08-04,109.72000122070312,110.62000274658205,109.58000183105469,110.41000366210938,2794000.0,0.0010035636323240116,-1.1443290860469069,-1.3800048828125,52.63466342908933,52.71265171864745,-0.4172140051936708,-1.0643645205346672,0.568199399844076,4.800900286505339,8.22698371009686,1.040000915527358,0.46039423549405,0.8935016632080135,-1.6729406115522636,3.4599439379682906,-0.38971947417212505,2.176722800588152,-3.330079147346524,57.706096130339546,-0.22834489861534735,1.283221137380138,8,-0.3100013732910156,-1.8400001525878906,-2.0175018310546875,3.0749969482421875,-0.43000030517578125,3,-0.04447689417170453,1.7868899617279936,109.61000061035156,-3.0,108.63999938964844,-1.130962761126249,109.5199966430664,-0.04447689417170453
10688,2022-08-05,109.25,109.31999969482422,108.38999938964844,108.75,2789600.0,-0.004283642138844912,1.9062537252938512,-0.7246351172047767,57.0793723070067,53.72881792153128,0.06775078349772912,-0.6273137581027015,0.9138907731727954,5.224298771458393,8.267785864567772,1.3300018310546875,0.620486106270917,0.4240005493164034,-2.1420899195264695,2.9900910181592764,-0.8590446851050331,1.7070457837378399,-2.635674809577665,40.86017976925875,-17.413702927762387,1.283045234421434,8,0.4799995422363281,-1.3699989318847656,-1.5475006103515625,3.5449981689453125,-3.410003662109375,4,-0.06178489702517165,-1.1443290860469069,109.72000122070312,1.7868899617279936,109.61000061035156,-3.0,108.63999938964844,-0.06178489702517165
10689,2022-08-08,109.0,109.9800033569336,108.58999633789062,109.79000091552734,2283800.0,-0.0022883295194507935,1.376068599002315,-1.5800018310546875,46.447669888030354,53.219213400235525,0.44268784907596626,-0.38857256552893205,1.0528107115029854,5.394473459029399,8.230935730974215,1.3900070190429688,0.4080951365872636,0.16850051879882244,-2.3986388512565924,2.7356398888542373,-1.115069166228892,1.452070203826537,-2.1702478171945643,27.75673009979113,-24.332516286568133,1.2835696850277087,8,0.7299995422363281,-1.1199989318847656,-1.2975006103515625,3.7949981689453125,-3.220001220703125,0,-0.057706430417682086,1.9062537252938512,109.25,-1.1443290860469069,109.72000122070312,1.7868899617279936,109.61000061035156,-0.057706430417682086
10690,2022-08-09,107.91000366210938,108.8000030517578,107.5500030517578,108.08999633789062,3943500.0,-0.009999966402666316,-1.7777966159166327,0.22783856606178837,48.71795028546031,52.93387364651477,1.5060802054218527,0.7069537986016314,1.962611187518604,6.365561509178178,8.440192631087251,1.4499969482422017,0.46087754023403704,-0.9019958496093778,-3.491957552395405,1.6879658531766495,-2.1969767010023844,0.3929850017836287,-0.873441566616151,11.726405411652205,-36.32526112251563,1.2949808513930128,8,1.5399971008300781,-0.030002593994140625,0.39749717712402344,4.8849945068359375,-2.850006103515611,1,-0.029747072606154612,1.376068599002315,109.0,1.9062537252938512,109.25,-1.1443290860469069,109.72000122070312,-0.029747072606154612
10691,2022-08-10,110.2699966430664,110.37999725341795,109.1999969482422,109.76000213623048,3960900.0,0.02187001112840936,2.2328964695554503,-2.8334181078330847,48.30369187592561,52.43328568713907,-0.9052106614891784,-1.4053309152623399,-0.612542585565123,3.871712910637001,8.150892005423852,2.4699935913085795,0.6161186676431782,1.2549972534179688,-1.102240340700945,3.6122348475368824,0.07637845635851193,2.4336160504774256,-3.034897031392916,88.59914858930705,45.08168152764028,1.1786187970594568,8,-1.0449943542480469,-2.389995574951172,-1.9624958038330078,2.5250015258789062,-6.269996643066406,2,-0.029745160779445223,-1.7777966159166327,107.91000366210938,1.376068599002315,109.0,1.9062537252938512,109.25,-0.029745160779445223
10692,2022-08-11,110.48999786376952,112.12999725341795,110.38999938964844,110.83999633789062,3281400.0,0.0019951140600396045,-5.327317621273652,-0.6862789097328658,55.8055883461782,53.091751666016464,-1.2346714406536563,-1.3163556689290914,-1.0744074054519928,3.4978175041454875,7.45420283744132,1.8600006103515483,0.6687814830253984,1.2359985351562415,-0.6280026604497806,3.0999997307622635,0.30399793735323044,2.1679991329592525,-3.064302236562966,64.1921077311851,20.263501662489688,0.9320005978030115,8,-0.6499977111816406,-2.5449981689452983,-1.7374973297118999,2.3050003051757955,-6.400001525878892,3,-0.018191642191125568,2.2328964695554503,110.2699966430664,-1.7777966159166327,107.91000366210938,1.376068599002315,109.0,-0.018191642191125568
10693,2022-08-12,111.4800033569336,111.52999877929688,110.44000244140624,110.86000061035156,2813300.0,0.008960136775318928,2.02779455553087,-1.7714441416893014,63.07018841255745,54.218455086850994,-2.02361453757878,-2.2101796720641005,-2.223033087275013,2.369129544451056,7.951795240584753,1.0899963378906392,0.6759267119292218,2.093003845214838,-0.005458471497604478,4.191466161927281,1.0437726868586168,3.1422350035710593,-3.7720496321543635,85.80797555925396,38.65924188948698,1.0492311583562182,8,-1.6400032043457173,-3.535003662109375,-2.387502670288086,0.7299957275390625,-9.17000579833983,4,-0.019644800641011484,-5.327317621273652,110.48999786376952,2.2328964695554503,110.2699966430664,-1.7777966159166327,107.91000366210938,-0.019644800641011484
10694,2022-08-15,111.9000015258789,112.30999755859376,111.0199966430664,111.30999755859376,2949500.0,0.0037674753883938372,-1.205118841902799,0.9516150864455564,62.51115025826478,54.92015882280056,-2.3138293631483435,-2.3672024812213976,-2.8783795922461195,1.8094075605688005,8.386877195313955,1.290000915527358,0.6279918763565036,2.2690017700195284,0.19466795889924526,4.3433355811398116,1.2318348644593868,3.30616867557967,-3.926725189381358,91.38662802811956,41.927254622812065,1.0371669055601436,8,-1.970001220703125,-3.8650016784667827,-2.730001449584961,-1.1250038146972656,-11.25,0,-0.05415554160280145,2.02779455553087,111.4800033569336,-5.327317621273652,110.48999786376952,2.2328964695554503,110.2699966430664,-0.05415554160280145
10695,2022-08-16,112.02999877929688,112.52999877929688,111.43000030517578,111.45999908447266,2897400.0,0.0011617270030859217,-2.49207387223736,0.9660946814426157,59.751439264252106,54.92463489630721,-2.137126889442712,-2.4578202097456483,-3.216763250569244,1.6183806647765948,9.259485181525973,1.0999984741210938,0.7755976384380006,2.293999099731451,-0.0403613521264532,4.628359551589355,1.126818873802506,3.461179325660396,-3.7097847450316266,84.98499324123073,34.80628090225859,1.1671802259289492,8,-1.9899978637695312,-3.884998321533203,-2.8599987030029297,-1.5900001525878906,-10.959999084472656,1,-0.05578862865394407,-1.205118841902799,111.9000015258789,2.02779455553087,111.4800033569336,-5.327317621273652,110.48999786376952,-0.05578862865394407
10696,2022-08-17,110.5500030517578,112.12999725341795,110.37000274658205,111.62999725341795,3053500.0,-0.0132107091284962,-1.4444456218244426,-1.8947276840090481,50.8211001370258,54.723127863855694,-0.5696770322904712,-0.8380726368908569,-1.9618123464871786,3.013750603788864,9.61680469643065,1.759994506835909,0.7681248810795864,0.698003387451152,-1.5502399292718962,2.9462467041742,-0.426118270910365,1.822125045812669,-1.8088105429893915,8.333362767778617,-38.46530979858921,1.1241216583615223,8,-0.5100021362304545,-2.4050025939941264,-1.380002975463853,-0.5600051879882812,-9.870002746582017,2,-0.04966083529272902,-2.49207387223736,112.02999877929688,-1.205118841902799,111.9000015258789,2.02779455553087,111.4800033569336,-0.04966083529272902
10697,2022-08-18,109.95999908447266,110.93000030517578,108.79000091552734,110.93000030517578,4143600.0,-0.005336987345074151,3.4123643227937706,0.8981541004683625,55.26317487747426,54.5213281494632,0.06476110213475295,-0.32207581248442807,-1.6231784512497143,3.496795966339789,10.274429103975265,2.1399993896484375,0.7430641555593525,0.14449958801269247,-2.069908282392049,2.358907458417434,-0.9627043471896854,1.2517035232150704,2.5699996948242188,31.283391369803493,-16.26766865370546,1.1072039352023715,8,0.0800018310546875,-1.8149986267089844,-1.0549983978271484,0.02999877929686079,-10.120002746582031,3,-0.0542015199535798,-1.4444456218244426,110.5500030517578,-2.49207387223736,112.02999877929688,-1.205118841902799,111.9000015258789,-0.0542015199535798
10698,2022-08-19,110.05999755859376,110.8000030517578,109.4000015258789,110.4800033569336,5092700.0,0.0009094077387568067,1.641499384613214,0.4329951234859064,52.6839038573985,55.21424303494855,0.10252550600503696,-0.37349078424527704,-1.9079668328056272,3.2727286595631995,10.539602340546091,1.400001525878892,0.5584322998526119,0.20149803161622515,-1.9959198977036863,2.3989159609361366,-0.8972109330437377,1.300206996276188,2.3952012634277224,33.95714888955565,-13.521390170593548,1.0987089646599577,8,-0.01999664306642046,-0.44499969482423296,-1.8849964141845845,-0.3249969482422017,-11.729995727539077,4,-0.05424315239989741,3.4123643227937706,109.95999908447266,-1.4444456218244426,110.5500030517578,-2.49207387223736,112.02999877929688,-0.05424315239989741
10699,2022-08-22,107.4499969482422,109.30999755859376,106.88999938964844,108.97000122070312,3496800.0,-0.023714343705687035,1.2000013871645507,3.6190078291040106,44.953337069301405,54.79595267759756,2.7597537276799358,2.270207628724094,0.5469366593955414,5.739030336906879,11.100349683319383,3.1699981689453267,0.4824390901116118,-2.356002426147441,-4.7329223604986055,0.0209175082037234,-3.544462393323016,-1.167542458971866,4.931897915649401,9.929035801343783,-39.77229681099793,1.1884599671755818,8,2.2600021362304545,2.1650009155273295,0.43000411987303266,2.285003662109361,-8.729995727539077,0,-0.04783619856335908,1.641499384613214,110.05999755859376,3.4123643227937706,109.95999908447266,-1.4444456218244426,110.5500030517578,-0.04783619856335908
10700,2022-08-23,106.01000213623048,106.87000274658205,105.5199966430664,106.81999969482422,4203000.0,-0.013401534229036338,1.9670344411280782,0.5328916327862226,35.318098175353114,53.353108933089516,4.360436709950264,3.6550207775202637,1.9111965771506192,7.022460180958532,11.682532255316932,1.9300003051757955,0.31553357459178244,-3.6419975280761605,-6.553279439527202,-0.730715616625119,-5.097638483801674,-2.186356572350647,6.152216908691386,7.41309300935172,-40.9542741792578,1.455640955725518,8,3.0149955749511577,3.0149955749511577,1.6924991607665874,3.7249984741210795,-7.720001220703139,1,-0.05056127254354348,1.2000013871645507,107.4499969482422,1.641499384613214,110.05999755859376,3.4123643227937706,109.95999908447266,-0.05056127254354348
10701,2022-08-24,105.44000244140624,106.16999816894531,105.12000274658205,105.9000015258789,4278200.0,-0.00537684825335405,1.100006866507437,0.5679018159897796,33.17608686003284,50.83871987907336,4.66368721967271,4.075628114172076,2.5172013018922286,7.4632444957455135,12.08686260773824,1.049995422363267,0.34172850956237255,-3.9844974517822465,-7.444052523674998,-0.5249423798894952,-5.714274987728629,-2.2547199158358637,6.323683259404305,5.507742328581008,-39.95664928608612,1.7297775359463765,8,3.3849983215332173,3.3849983215332173,1.2724990844726705,4.294998168945327,-8.680000305175753,2,-0.04144539686453874,1.9670344411280782,106.01000213623048,1.2000013871645507,107.4499969482422,1.641499384613214,110.05999755859376,-0.04144539686453874
10702,2022-08-25,105.88999938964844,105.95999908447266,104.5500030517578,105.23999786376952,5249200.0,0.004267801003630112,2.569606072604747,-1.4130496077488137,36.7716320680135,47.916658063012925,3.903002832847278,3.4504877807592607,2.2049273981591853,6.881824265498267,12.34584855428241,1.409996032714858,0.4246303827090401,-3.311000442504877,-7.079818848024971,0.4578179630152164,-5.195409645264917,-1.4265912397448375,5.342191674823823,21.439941406250227,-23.590368366347136,1.884409202760045,8,2.6500015258789062,2.6500015258789062,0.5700016021728516,3.845001220703125,-6.370002746582031,3,-0.04920199371520606,1.100006866507437,105.44000244140624,1.9670344411280782,106.01000213623048,1.2000013871645507,107.4499969482422,-0.04920199371520606
10703,2022-08-26,101.9000015258789,106.3000030517578,101.62999725341795,105.94000244140624,5440700.0,-0.03768059199894169,-1.0392996296919303,-6.215371433266272,28.40630381827546,44.12723068079188,7.142252722191316,7.266455302127696,6.229161180569946,10.71107289769273,12.946537505117107,4.670005798339844,0.22925210529621154,-6.953998565673828,-11.943145506179661,-1.964851625167995,-9.448572035926745,-4.459425095420912,8.663970737321904,3.5156804913013713,-41.89443467431184,2.4945734702529174,8,5.179996490478516,5.179996490478516,4.709999084472656,7.834999084472656,1.1800003051757812,4,-0.020215948548981233,2.569606072604747,105.88999938964844,1.100006866507437,105.44000244140624,1.9670344411280782,106.01000213623048,-0.020215948548981233
10704,2022-08-29,101.83999633789062,102.61000061035156,101.20999908447266,101.5,4229900.0,-0.0005888634650612623,-2.043487635380558,-0.08415749030746104,30.304958169498505,40.85539944804149,6.286242420815512,7.084836555961232,6.411420524971504,10.598767582227964,13.818768917145153,1.4000015258789062,-0.12532324020803287,-6.6300037384033175,-12.506605265900916,-0.753402210905719,-9.568304502152117,-3.6917029746545182,7.651898924136248,11.130686321555828,-36.94813603189868,2.9383007637487966,8,4.8300018310546875,5.030002593994141,5.410003662109375,7.8950042724609375,1.5400009155273295,0,-0.03446577605119183,-1.0392996296919303,101.9000015258789,2.569606072604747,105.88999938964844,1.100006866507437,105.44000244140624,-0.03446577605119183
10705,2022-08-30,102.1999969482422,102.72000122070312,101.83999633789062,102.43000030517578,4629700.0,0.003534962915327844,1.1728376456404412,-0.6764877479579512,19.910506777419243,37.42088907475187,4.900564518593185,6.553637853775186,6.165548511257313,10.059455650352746,14.352779658623824,0.8800048828125,-0.6993900970347795,-5.948003005981434,-12.457089352630959,0.5610833406680911,-9.202546179306196,-2.6934598326566714,6.132432848927081,19.44984463926815,-22.532526554675997,3.254543173324762,8,3.870002746582017,4.670001983642564,5.050003051757798,7.535003662109361,0.25,1,-0.03405083983810164,-2.043487635380558,101.83999633789062,-1.0392996296919303,101.9000015258789,2.569606072604747,105.88999938964844,-0.03405083983810164
10706,2022-08-31,102.6500015258789,104.0500030517578,102.5999984741211,102.97000122070312,7600700.0,0.004403176037907297,-5.904688379865875,1.391282714698066,21.261009205614627,33.642870666767465,3.5895797606068243,5.855697116593149,5.776647258118004,9.376168776916415,14.796599695192253,1.8500061035155966,-1.3459281406250767,-5.149998474121091,-12.061734268146125,1.7617373199039434,-8.605866371133601,-1.6941305771085808,4.6852879715128495,28.29079212239406,-10.432664445645557,3.4558678970125145,8,3.354999542236328,4.219997406005859,4.599998474121094,7.084999084472656,-0.8600006103515625,2,-0.04247443298140008,1.1728376456404412,102.1999969482422,-2.043487635380558,101.83999633789062,-1.0392996296919303,101.9000015258789,-0.04247443298140008
10707,2022-09-01,104.83999633789062,104.9000015258789,102.02999877929688,102.36000061035156,4397900.0,0.021334581387800533,1.207689237883963,-7.749994039529838,27.627991673465857,30.858880424108285,0.6670866236498796,3.458687973539085,3.641258500462982,6.965174155859927,14.874529830245212,2.8700027465820312,-1.9675103859836298,-2.71600341796875,-9.686647579394943,4.254640743457443,-6.20132549868184,0.7693186627443396,1.6377525016924608,71.31619693715292,36.956211822507186,3.4853220807130953,9,0.4200019836425781,2.0300025939941406,3.657503128051758,4.8950042724609375,-3.7099990844726705,3,-0.07706976806465149,-5.904688379865875,102.6500015258789,1.1728376456404412,102.1999969482422,-2.043487635380558,101.83999633789062,-0.07706976806465149
10708,2022-09-02,102.5,105.6500015258789,101.9800033569336,105.4499969482422,4103200.0,-0.022319691144866205,1.1910396909986973,-1.1895169477447158,21.957014063862175,28.303733423503925,2.036032202649025,5.5517013977244005,5.984972698344194,9.119574619225858,15.394342654528836,3.6699981689453125,-2.482261790168721,-4.718499755859369,-11.990903279837013,2.553903768118275,-8.354701517848198,-1.0822979938705402,3.240263873867619,29.054058698192314,1.8287610332953008,3.6362017619888225,9,1.5400009155273438,4.369998931884766,5.997499465942383,7.2350006103515625,-0.75,4,-0.02907320348227893,1.207689237883963,104.83999633789062,-5.904688379865875,102.6500015258789,1.1728376456404412,102.1999969482422,-0.02907320348227893
10709,2022-09-06,102.70999908447266,103.93000030517578,102.23999786376952,102.5,4670400.0,0.0020487715558308306,-3.630122383286336,-0.0711862039714269,22.32777332528117,26.86036399571815,1.210223860361026,5.10821033279808,5.67675754029699,8.749662408441424,15.683249148199534,1.6900024414062642,-3.0654719048178407,-4.194000625610357,-11.682826426791564,3.2948251755708498,-7.938413526200961,-0.44958772501975375,2.94000244140625,22.834686664597456,2.795161520568964,3.7444129005906044,9,1.0450019836425781,4.159999847412109,5.950000762939453,7.025001525878906,-2.6299972534179688,1,0.003602402393925841,1.1910396909986973,102.5,1.207689237883963,104.83999633789062,-5.904688379865875,102.6500015258789,0.003602402393925841
10710,2022-09-07,104.6999969482422,104.97000122070312,102.73999786376952,102.87999725341795,5100800.0,0.019374918523102025,-1.1238142640716866,8.66670299727534,33.14118388917289,26.856485887844826,-1.1009128852579266,3.0202459478828416,3.6215704227146546,6.592295433761748,16.29528462207392,2.2600021362304688,-3.632778400396333,-2.043502426147441,-9.5789947056644,5.4919898533695175,-5.811248565905927,1.7242437136110453,0.9500045776367045,74.11430377062783,50.421422777472486,3.767746139758481,9,-0.9449958801269673,2.170001983642564,3.9600028991699077,5.035003662109361,-2.2299957275390767,2,-0.012607447309447184,-3.630122383286336,102.70999908447266,1.1910396909986973,102.5,1.207689237883963,104.83999633789062,-0.012607447309447184
10711,2022-09-08,106.98999786376952,107.56999969482422,103.58999633789062,103.62999725341795,8700700.0,0.021872024663566636,-1.3139537978389504,1.8461544910731589,42.20471621037115,27.46016190366234,-3.5178662376266487,0.4974193947438863,1.3596682360877566,4.175123697493362,16.4340801104747,3.9800033569335938,-3.885293049921728,0.4104984283447095,-6.942395272266339,7.763392128955758,-3.2659484219608146,4.086945278650234,-5.779998779296861,89.62428960600063,64.12833590146025,3.676446850305524,9,-2.5999984741210795,-0.11999893188475141,1.8175029754638814,2.7450027465820455,-6.079994201660142,3,-0.04243388172890805,-1.1238142640716866,104.6999969482422,-3.630122383286336,102.70999908447266,1.1910396909986973,102.5,-0.04243388172890805
10712,2022-09-09,108.4800033569336,109.06999969482422,107.02999877929688,107.12999725341795,5781200.0,0.0139265868110523,-1.6322540632598617,0.4017874578226299,46.13504255702729,29.430021763523655,-5.142647858799421,-1.2130863098437885,-0.15301188264120924,2.587674662128393,16.16027075908935,2.0800018310547017,-3.8591816252767615,2.0010036468505916,-5.179773040667499,9.181780334368682,-1.5893846969084535,5.591391990609637,-7.142804260253911,91.67846766383299,64.47465452246432,3.590388343759044,9,-3.3400039672851562,-1.6100044250488281,0.3274974822998047,1.2549972534179688,-4.9600067138671875,4,-0.06167037457948832,-1.3139537978389504,106.98999786376952,-1.1238142640716866,104.6999969482422,-3.630122383286336,102.70999908447266,-0.06167037457948832
10713,2022-09-12,109.29000091552734,109.66999816894531,108.51000213623048,108.77999877929688,4358100.0,0.007466791422642283,-1.209525885558616,0.3777776521916003,54.935635141235906,32.166763649272255,-5.357536492850215,-2.3142168123768556,-0.9622323599477483,1.6250355737678461,15.943261772298884,1.1899948120117188,-3.726113412812822,2.9205013275146428,-4.001298947703447,9.842301602732732,-0.5403988100944019,6.3814014651236874,-7.6434897949218765,94.88563609945938,62.791079522875435,3.460900137609048,9,-3.535003662109375,-2.420001983642578,-0.6450004577636719,0.44499969482421875,-4.30999755859375,0,-0.07466377155963644,-1.6322540632598617,108.4800033569336,-1.3139537978389504,106.98999786376952,-1.1238142640716866,104.6999969482422,-0.07466377155963644
10714,2022-09-13,105.83999633789062,107.58000183105469,105.58000183105469,107.22000122070312,5300800.0,-0.03156743113492422,-1.1052699208146612,-2.705880592995946,49.588363714823934,35.46430330898389,-1.430940974208255,0.6940960238584353,2.397862439805607,4.858314814111054,15.00709754421498,3.7099990844726562,-3.7683247558070434,-0.22650299072265057,-6.640902980724931,6.18789699927963,-3.4337029857237837,2.9806970042784826,-3.7120759943847617,44.733020744686236,9.123311318401356,3.2071999950011403,9,-0.014995574951171875,1.0300025939941406,2.9650039672851562,3.8950042724609375,-7.7299957275390625,1,-0.03864320180844916,-1.209525885558616,109.29000091552734,-1.6322540632598617,108.4800033569336,-1.3139537978389504,106.98999786376952,-0.03864320180844916
10715,2022-09-14,105.77999877929688,106.79000091552734,105.01000213623048,105.93000030517578,3264200.0,-0.0005668703766977812,-1.1065138977297024,0.10869637328615657,50.84408229442497,38.75131142996281,-0.9048728161592976,0.27600220029640354,2.395058127173826,4.6873818419381195,13.89401485857249,1.7799987792968608,-3.267526519050719,0.025999450683599434,-5.741461656656384,5.7934605580235825,-2.857731102986392,2.909730004353591,-3.1995537662646427,36.019766149089364,-3.2572866773671763,2.883730553669994,9,0.045001983642578125,1.0900001525878906,3.0250015258789062,3.9550018310546875,-10.569999694824219,2,-0.053885394346948945,-1.1052699208146612,105.83999633789062,-1.209525885558616,109.29000091552734,-1.6322540632598617,108.4800033569336,-0.053885394346948945
10716,2022-09-15,105.05999755859376,107.08000183105469,104.86000061035156,106.05999755859376,4237000.0,-0.006806591312270127,-2.171444141689309,6.666598850516251,47.96667887768304,41.01116556376472,0.21561106673209451,0.5940760651232466,3.0622613125689924,5.229478825877365,13.303774869991807,2.220001220703125,-2.804828327267529,-0.41950149536131676,-5.730366524433492,4.891363533710859,-3.0749340098974045,2.235931019174771,-2.0541793562067454,4.157942822338413,-35.83144605121723,2.65543251453609,9,0.7650032043456889,1.8100013732910014,3.6050033569335795,4.675003051757798,-10.0,3,-0.024652545193960762,-1.1065138977297024,105.77999877929688,-1.1052699208146612,105.83999633789062,-1.209525885558616,109.29000091552734,-0.024652545193960762
10717,2022-09-16,104.0,105.0,103.41000366210938,104.79000091552734,8898200.0,-0.01008944967852854,1.628095108986929,0.7900009155273438,56.00685947033332,44.79448172003929,1.2783575184122355,1.2486926973896004,4.03026480119388,6.097694305783861,13.5983586551148,1.6499938964843892,-2.2324775129325616,-1.1814990997314396,-6.087200882645192,3.7242026831823125,-3.6343499911883157,1.2713517917254364,-0.594330999619487,9.424869897990275,-33.72502272218075,2.452850891456876,9,1.9549980163574219,2.8699989318847656,4.552501678466797,5.7350006103515625,-5.709999084472656,4,-0.029711503248948334,-2.171444141689309,105.05999755859376,-1.1065138977297024,105.77999877929688,-1.1052699208146612,105.83999633789062,-0.029711503248948334
10718,2022-09-19,104.08999633789062,104.11000061035156,102.25,103.25,3816000.0,0.0008653494027943687,3.227250658898599,-1.063285271422639,56.42490207270366,48.583051580864016,1.6065686585408514,0.7257143032641977,3.8548380243223335,5.863032350713823,14.055101204740907,1.8600006103515625,-1.6678752806912769,-0.7930027008056584,-5.143989467431339,3.5579840658200226,-2.968496084118499,1.382490682507182,5.5800018310546875,34.521495418070636,-12.154871095878768,2.1754933833128374,9,1.8700027465820312,2.7800025939941406,4.80250358581543,5.6450042724609375,-6.139999389648423,0,-0.005476027619156776,1.628095108986929,104.0,-2.171444141689309,105.05999755859376,-1.1065138977297024,105.77999877929688,-0.005476027619156776
10719,2022-09-20,102.30999755859376,103.02999877929688,101.2300033569336,102.79000091552734,4617100.0,-0.017100574905572485,2.749994039529838,-0.5714350590372219,50.29054583442152,50.4885362414472,3.7144771905166607,2.2144280574689503,5.538889352070257,7.490538020027941,14.746840808286354,2.8599929809570312,-1.362023815632682,-2.3160015106200973,-6.6356636908481335,2.003660669607939,-4.4758326007341225,-0.1561704205060721,7.2116006469726415,18.461444159990645,-30.35109799672522,2.1598310901140203,9,3.140003204345689,4.560001373291001,6.5825023651122905,7.425003051757798,-3.8899993896484517,1,0.026097213000231934,3.227250658898599,104.08999633789062,1.628095108986929,104.0,-2.171444141689309,105.05999755859376,0.026097213000231934
10720,2022-09-21,100.6500015258789,103.91999816894531,100.62000274658205,102.87000274658205,4720500.0,-0.016225159537944123,-1.8947343764639981,4.624970197886204,45.034752790754396,50.80298475037867,5.296555269145102,3.6388425148754493,7.100690661090383,8.966242370170107,14.82034381744951,3.299995422363267,-0.7294174046495243,-3.7079975128173857,-8.321231292798089,0.9052362671633176,-6.014614402807737,-1.401380622827034,8.53993288574219,0.4643774543090314,-48.83958281527074,2.30661688999035,9,4.494998931884766,5.924999237060547,8.332498550415039,9.084999084472656,-3.720001220703125,2,-0.025235974933137673,2.749994039529838,102.30999755859376,3.227250658898599,104.08999633789062,1.628095108986929,104.0,-0.025235974933137673
10721,2022-09-22,101.06999969482422,101.83000183105469,99.8499984741211,100.0500030517578,5567500.0,0.004172858048465233,-1.7887257351321437,-0.45945769468692355,39.73870655717211,50.09228075039476,4.412517643456084,3.0300190654481014,6.652731004376093,8.434535696802527,14.847345954018486,1.9800033569335938,-0.07330163579203486,-3.0694992065429716,-7.876829359289587,1.737830946203644,-5.4731642829162865,-0.6658341301696566,7.6057388168945295,23.689337072476263,-21.887130325104245,2.403665076373311,9,3.6899986267089844,4.9199981689453125,8.022500991821289,8.665000915527344,-1.5800018310547017,3,-0.05797962430044068,-1.8947343764639981,100.6500015258789,2.749994039529838,102.30999755859376,3.227250658898599,104.08999633789062,-0.05797962430044068
10722,2022-09-23,100.68000030517578,100.88999938964844,98.80999755859376,100.38999938964844,6214600.0,-0.003858705756663916,4.859167642728923,0.2843155587801865,44.45797581173878,48.92809638045063,4.00041731302349,3.1723326061712953,7.025779534517795,8.720122628210888,14.791897168194373,2.2600021362304545,0.22994299127898898,-3.1989986419677763,-8.168827279122084,1.7708299951865314,-5.68391296054493,-0.7140843233906224,7.289679003535156,35.283050374127846,-11.871845511993875,2.484914318577156,9,2.5149993896484375,4.189998626708984,8.412500381469727,9.055000305175781,-1.7399978637695455,4,-0.05582044824738741,-1.7887257351321437,101.06999969482422,-1.8947343764639981,100.6500015258789,2.749994039529838,102.30999755859376,-0.05582044824738741
10723,2022-09-26,99.83999633789062,100.6500015258789,99.26000213623048,100.18000030517578,6037800.0,-0.008343305172218707,1.1718631722624993,-1.172423772065981,41.583567398447364,48.0386745675199,3.7537113096892227,4.058156967310396,7.73846227850855,9.45615642311978,13.794511705203337,1.4199981689452983,0.15181363789157842,-3.93600234985351,-9.157539015346757,1.2855343156397367,-6.546770682600126,-1.3252340171068937,7.213714795808599,20.15652947693094,-28.832354093582012,2.610768332746622,9,3.1050033569335938,4.965003967285156,9.252504348754883,9.895004272460938,-0.5299987792968608,0,-0.01552479446330901,4.859167642728923,100.68000030517578,-1.7887257351321437,101.06999969482422,-1.8947343764639981,100.6500015258789,-0.01552479446330901
10724,2022-09-27,98.33000183105469,100.7300033569336,97.91000366210938,100.25,6377800.0,-0.015124144253026883,-1.043482106822793,5.646987546280713,30.778520918916513,45.80916774801896,4.566611337633262,5.577679224731284,9.158992562502178,10.800132164739637,12.780546693542188,2.8199996948242188,-0.2030276247502485,-5.270497131347653,-10.97923259922976,0.43823833653445377,-8.124864865288714,-2.4161293974065927,7.899337945133993,6.9883286659845485,-37.21864665542282,2.8543677339410536,9,4.165000915527344,5.459999084472656,11.49749755859375,10.904998779296875,-0.29000091552734375,1,-0.003864587366380734,1.1718631722624993,99.83999633789062,4.859167642728923,100.68000030517578,-1.7887257351321437,101.06999969482422,-0.003864587366380734
10725,2022-09-28,98.72000122070312,99.2699966430664,97.56999969482422,98.06999969482422,7206900.0,0.00396622986256534,-1.0606004559137001,-0.33854278425482204,21.813217531496704,42.9032275984427,3.430598435856467,5.179136773159868,8.588403750064714,10.287647929231753,11.80935729723437,1.6999969482421875,-0.8885649760429146,-4.706497955322263,-10.794505525906686,1.3815096152621607,-7.750501740614467,-1.6624941700300582,6.511018221796036,26.995327445927142,-10.992987044852011,3.0440037852922095,9,2.5649986267089844,4.899997711181641,10.942497253417969,9.974998474121094,-2.2700042724609233,2,-0.0030389287687214717,-1.043482106822793,98.33000183105469,1.1718631722624993,99.83999633789062,4.859167642728923,100.68000030517578,-0.0030389287687214717
10726,2022-09-29,98.29000091552734,99.18000030517578,97.5500030517578,98.8499984741211,6698800.0,-0.004355756684144008,1.6721239712835112,-0.8615326830756952,12.564241701272735,38.07627006854709,3.128253079362011,5.5503165142682604,8.883898996130142,10.603235245168705,11.488167903037926,1.629997253417983,-1.2647437812969713,-4.918498229980472,-11.421670045024129,1.584673585063186,-8.1700841375023,-1.6669123224586428,5.868475762297322,22.155648956097,-8.667738681278795,3.2515859075218314,9,2.5400009155273438,5.319999694824219,10.734996795654297,10.049999237060533,-0.220001220703125,3,-0.013836612042768981,-1.0606004559137001,98.72000122070312,-1.043482106822793,98.33000183105469,1.1718631722624993,99.83999633789062,-0.013836612042768981
10727,2022-09-30,96.76000213623048,99.5,96.66999816894531,98.70999908447266,6728400.0,-0.015566169142797959,-1.6572726230729555,3.482152588555833,6.280493648376691,32.504669132510756,3.9373058626504616,6.792183887485464,10.179535537493038,12.086682265610946,11.67397993392687,2.8300018310546875,-1.7577419922575501,-6.044497299194319,-13.101265944535157,1.0122713461465196,-9.572881621864738,-2.5161129765238996,6.341118761423488,2.216843652107921,-19.656138470964073,3.528384322670419,9,3.5349960327148295,6.4099960327148295,12.06499862670897,10.12499618530272,2.739997863769517,4,0.028214093295444664,1.6721239712835112,98.29000091552734,-1.0606004559137001,98.72000122070312,-1.043482106822793,98.33000183105469,0.028214093295444664
10728,2022-10-03,99.5199966430664,100.19000244140624,97.4000015258789,97.8000030517578,4817600.0,0.028524126146153517,-1.214289390586151,-0.8820493759536895,26.832805781793297,29.898253571107624,0.5150469982295931,4.00270902832267,7.260452807902396,9.305931596120274,12.091499115666704,3.430000305175753,-2.1093825520278386,-3.135502624511716,-10.343563029763189,4.072557780739757,-6.739532827137452,0.46852757811402057,2.423522163420003,70.19691705205082,49.099913454150055,3.6040302026257347,10,0.7750015258789062,3.6500015258789062,9.020004272460938,7.365001678466797,0.12000274658203125,0,-0.005827916210049189,-1.6572726230729555,96.76000213623048,1.6721239712835112,98.29000091552734,-1.0606004559137001,98.72000122070312,-0.005827916210049189
10729,2022-10-04,103.08000183105469,103.20999908447266,100.54000091552734,100.73999786376952,5710800.0,0.03577175751679751,1.0538459506964761,1.3604724919380922,42.12368889134199,29.574802026728463,-3.267901346391426,0.49734387132744473,3.602013360340294,5.760190945121735,12.005302845490403,3.69000244140625,-2.5158760094576564,0.4060024261474666,-6.804545803568914,7.616550655863847,-3.1992716887107235,4.011276541005657,-6.410003662109375,98.01227469082875,75.54763367396663,3.605274114858193,10,-3.140003204345703,0.089996337890625,3.9999961853027344,3.8049964904785156,-3.6200027465820312,1,-0.03657357591669297,-1.214289390586151,99.5199966430664,-1.6572726230729555,96.76000213623048,1.6721239712835112,98.29000091552734,-0.03657357591669297
10730,2022-10-05,103.37999725341795,103.95999908447266,101.91999816894531,102.16999816894531,3803400.0,0.0029103164244694835,-1.3859672605105005,0.5170927491530968,44.97606913189506,30.15673120169768,-3.508923142704532,0.0984336748200434,3.186019894834544,5.442339230147766,12.305653807433433,2.0400009155273438,-2.9659191255756383,0.7719978332519446,-6.384429890407986,7.928425556911876,-2.806216028578021,4.35021169508191,-6.57919906616209,92.04387162943523,64.48496827930211,3.5782138618299637,10,-3.06499862670897,-0.20999908447264204,3.3900012969970845,3.490001678466811,0.8500061035156392,2,-0.05165405764908804,1.0538459506964761,103.08000183105469,-1.214289390586151,99.5199966430664,-1.6572726230729555,96.76000213623048,-0.05165405764908804
10731,2022-10-06,102.4499969482422,103.20999908447266,101.87999725341795,102.86000061035156,6348100.0,-0.008995940509613498,1.3963983778954137,-0.3388462581259341,45.328496625863096,30.25345573660038,-2.6402329301571683,0.7071238093680563,3.9578096655215376,6.318396864984621,12.30950309847015,1.5,-3.2001922310332134,0.06899757385255612,-6.783756745775236,6.921751893480348,-3.35737958596134,3.495374733666452,-5.362830725097666,79.28666739925609,47.39186608785565,3.426377159813893,10,-2.1349983215332173,0.7200012207031108,4.0200023651122905,4.420001983642564,1.6399993896484233,3,-0.05856515547805441,-1.3859672605105005,103.37999725341795,1.0538459506964761,103.08000183105469,-1.214289390586151,99.5199966430664,-0.05856515547805441
10732,2022-10-07,101.79000091552734,105.08999633789062,101.04000091552734,102.5,8485900.0,-0.006442128378474132,-2.6651557467316143,1.7316896166729294,43.29837412796498,30.443989817657894,-2.018490844100924,0.8856303731044477,4.43673587433905,6.922779132030456,11.955127013526694,4.049995422363281,-3.2048699501818305,-0.2564983367919922,-6.47996447799089,5.966967804406906,-3.3682314073914483,2.855234733807464,-4.427921377929678,57.087156714218956,24.47021904421087,3.111733070599449,10,-0.910003662109375,1.3799972534179688,4.647499084472656,5.079998016357422,0.2200012207031392,4,-0.03654584131294236,1.3963983778954137,102.4499969482422,-1.3859672605105005,103.37999725341795,1.0538459506964761,103.08000183105469,-0.03654584131294236
10733,2022-10-10,101.12999725341795,102.31999969482422,100.31999969482422,102.12000274658205,4044600.0,-0.006483973437205415,1.877699105329601,1.394375732046762,46.321691520091534,32.171008773344006,-1.2921393234485237,0.9517595939587551,4.953268922616601,7.445645179874319,11.263402148844778,2.0,-3.1485886008959625,-0.5085018157959098,-5.720171877077831,4.703168245486012,-3.1143368464368706,2.097333214845051,-3.3042427078027146,16.981092843558617,-16.706552138054942,2.605835030640962,10,-0.2499999999999858,2.040000915527358,4.93500137329103,5.740001678466811,2.010002136230483,0,-0.01611784136939509,-2.6651557467316143,101.79000091552734,1.3963983778954137,102.4499969482422,-1.3859672605105005,103.37999725341795,-0.01611784136939509
10734,2022-10-11,101.75,102.75,100.08999633789062,100.8499984741211,5304800.0,0.0061307501574277,-1.1983448667223633,-0.9090874061743547,53.666663445365124,35.71028054155161,-1.5377037666247872,0.010154493448808921,4.172120198840446,6.71945877303439,11.864677497826449,2.660003662109375,-3.17064408849582,0.3160007476806612,-4.5080747860752695,5.140076281436592,-2.096037019197297,2.7280385145586195,-3.4883909468482415,33.2000732421875,-4.496348794070144,2.4120377668779636,10,-0.8700027465820312,1.4199981689453125,3.7049999237060547,5.119998931884766,1.8600006103515625,1,-0.020737106735641886,1.877699105329601,101.12999725341795,-2.6651557467316143,101.79000091552734,1.3963983778954137,102.4499969482422,-0.020737106735641886
10735,2022-10-12,100.08000183105469,101.91000366210938,100.05999755859376,101.25,4106200.0,-0.01641275841715295,-2.057844361215196,-1.2999957614546687,46.9538512966925,39.53134827437603,0.3861008114028408,1.2977651481750172,5.686613667021206,8.277274397872844,12.64161322902968,1.8500061035156108,-3.10373138984302,-1.068997573852542,-5.466645185590636,3.328650037885552,-3.267821379721582,1.129826232016498,-1.4086895408185995,0.3976993502117642,-37.4565616561719,2.198823805869044,10,0.7999954223632812,3.089996337890625,5.2324981689453125,6.789997100830078,2.4799957275390767,2,-0.0061950712953489084,-1.1983448667223633,101.75,1.877699105329601,101.12999725341795,-2.6651557467316143,101.79000091552734,-0.0061950712953489084
10736,2022-10-13,102.47000122070312,103.08000183105469,97.68000030517578,97.93000030517578,6250900.0,0.02388088874821359,-1.142857359109783,-3.880348735605201,54.90411414749529,44.9339727742781,-1.5070982000862898,-1.3662683945507865,3.1344045854445426,5.775077648743604,13.442566259271194,5.400001525878906,-2.628872406459678,1.4505016326904325,-2.601149925132816,5.502153190513681,-0.5753241462211918,3.476327411602057,2.6199951171875,64.64242213328694,25.369764334878965,2.025825778911625,10,-1.2250022888183594,0.6999969482421875,2.842498779296875,4.399997711181641,1.4000015258789205,3,0.01717577940142423,-2.057844361215196,100.08000183105469,-1.1983448667223633,101.75,1.877699105329601,101.12999725341795,0.01717577940142423
10737,2022-10-14,100.91000366210938,103.91999816894531,100.79000091552734,103.18000030517578,6087200.0,-0.015223943983700972,-1.4940195932411524,-0.49999915975848097,52.82026387991799,47.82146811851417,0.7861572112752953,-0.0523174115832461,4.507174540728641,7.184086277571865,13.747833695279715,3.1299972534179688,-2.0666306480767673,0.04500389099121094,-3.7560107776156,3.846018559598022,-1.8555034433122017,1.9455112252946236,4.031792755126958,51.76289203058116,9.656101504195753,1.900507334303406,10,0.4749946594238281,2.2599945068359375,4.719995498657227,5.959995269775391,2.9699935913085795,4,0.031513155885210864,-1.142857359109783,102.47000122070312,-2.057844361215196,100.08000183105469,-1.1983448667223633,101.75,0.031513155885210864
10738,2022-10-17,103.5199966430664,103.9499969482422,101.87000274658205,102.12000274658205,7315800.0,0.02586456135405979,-1.1894746141120487,-0.6167383113805801,62.92974299146246,50.133251907416444,-1.337408935596315,-2.853503459502093,1.7515739376083275,4.456867120770809,13.64585899096999,3.0399932861328267,-1.2439715312415842,2.683496856689459,-1.0230775294189414,6.390071242797859,0.8302096636352587,4.536784049743659,1.2765638519287137,93.14193723450705,44.66819293563406,1.8532871930542008,10,-2.134998321533203,-0.34999847412109375,2.4850025177001953,3.3500022888183594,1.3500061035156392,0,-0.014586500732243435,-1.4940195932411524,100.91000366210938,-1.142857359109783,102.47000122070312,-2.057844361215196,100.08000183105469,-0.014586500732243435
10739,2022-10-18,104.9800033569336,106.66999816894531,104.66000366210938,105.80999755859376,8943900.0,0.014103620181724397,-1.7346983261969637,-0.5928555858310789,64.80606569582525,52.336584858964244,-2.7933029643964176,-4.324967182979179,0.16798237368374203,2.896194849261491,13.461413236830271,3.1500015258789062,-0.05370492190694165,4.010003280639651,-0.09133859438418312,8.111345155663486,1.959332343127727,6.060674218151576,-7.3000030517578125,81.20138805791552,28.771054589010845,2.05067093751192,10,-2.805004119873047,-2.8550033569335938,1.3324947357177734,1.8899955749511719,1.0399932861328125,1,-0.017527185258597422,-1.1894746141120487,103.5199966430664,-1.4940195932411524,100.91000366210938,-1.142857359109783,102.47000122070312,-0.017527185258597422
10740,2022-10-19,98.11000061035156,101.16999816894531,96.31999969482422,101.0,18525200.0,-0.06544106045818954,2.003099002744696,3.4819513002233085,49.673675955368864,52.819382562242666,3.6325359818545593,2.4717143587121626,6.867161402115954,9.597736516027467,13.967442626057808,8.660003662109375,0.43854071592080857,-2.73299942016601,-7.028759685591595,1.5627608452595751,-4.880879552878795,-0.5851192874532245,8.55999755859375,17.294697385734136,-37.35556866962264,2.1478801327127894,10,3.384998321533203,3.5900001525878906,8.237499237060547,8.759998321533203,8.849998474121094,2,0.05605952467418196,-1.7346983261969637,104.9800033569336,-1.1894746141120487,103.5199966430664,-1.4940195932411524,100.91000366210938,0.05605952467418196
10741,2022-10-20,95.20999908447266,97.73999786376952,95.01000213623048,96.5199966430664,12651200.0,-0.029558674017304276,-2.1929934145949908,0.4532864481861045,47.32296508609487,53.2665593353682,6.031855815760579,5.175542335464428,9.48303765621138,12.281643138734978,14.335718685477122,3.0999984741210795,0.3708738538410046,-5.340000915527341,-10.316082288157531,-0.36391954289715045,-7.828041601842443,-2.8519602292122386,11.459999084472656,1.715240276935218,-57.10682905236703,2.488040686315099,10,5.630001068115234,5.835002899169922,11.137500762939453,11.65999984741211,10.180000305175781,3,0.07719775805900397,2.003099002744696,98.11000061035156,-1.7346983261969637,104.9800033569336,-1.1894746141120487,103.5199966430664,0.07719775805900397
10742,2022-10-21,95.05999755859376,95.5199966430664,93.25,94.3499984741211,9859000.0,-0.001575480803710616,1.7852766479285924,-0.5419850440292705,41.53379192726763,52.734570491721094,5.729310275968103,5.146798533165352,9.33422044986375,12.200189020834458,14.504737815835277,2.2699966430664062,0.1825204466372412,-5.209002304077131,-10.756132199459245,0.33812759130498193,-7.982567251768188,-2.4354373563860747,11.143600769042962,13.487315987733947,-42.08261677621064,2.7735649476910567,10,4.900001525878892,4.900001525878892,11.287502288818345,11.810001373291001,9.940002441406236,4,0.09267836539294994,-2.1929934145949908,95.20999908447266,2.003099002744696,98.11000061035156,-1.7346983261969637,104.9800033569336,0.09267836539294994
10743,2022-10-24,98.29000091552734,98.48999786376952,95.9000015258789,96.0500030517578,8118000.0,0.03397857605606025,-1.039366460112387,3.1549306368940373,40.792002072050686,51.30405256135283,2.295482538380284,1.8917083523389522,5.804854568001161,8.793164318763644,14.305503564427147,3.430000305175753,0.10549557840872126,-1.9014991760253963,-7.51675764371771,3.7137592916669178,-4.709128409871553,0.9061300578207607,7.13638151245118,37.555898682536416,-12.122996356689818,2.8076292338461584,10,1.6699981689453125,1.6699981689453125,8.12249755859375,8.579998016357422,9.290000915527344,0,0.056872482305649674,1.7852766479285924,95.05999755859376,-2.1929934145949908,95.20999908447266,2.003099002744696,98.11000061035156,0.056872482305649674
10744,2022-10-25,97.9499969482422,98.9000015258789,97.66000366210938,98.06999969482422,7114400.0,-0.0034591918213262574,-2.5429050997831038,-0.05357270581502801,39.577738812398145,50.48448450754235,2.27948169134109,2.3207707341254746,5.821833059955438,8.913572502501708,13.594906416042333,1.2399978637695312,0.09879841074575779,-2.2225028991699105,-7.866778933344321,3.4217731350045,-5.044640916257123,0.5996351179173018,6.745802534057617,59.34340953096571,14.402797988751821,2.822138017087209,10,2.0100021362304545,2.0100021362304545,8.46500205993651,8.920001983642564,9.98000335693358,1,0.07064835134192449,-1.039366460112387,98.29000091552734,1.7852766479285924,95.05999755859376,-2.1929934145949908,95.20999908447266,0.07064835134192449
10745,2022-10-26,98.41999816894531,99.5199966430664,97.87999725341795,98.08999633789062,8290100.0,0.004798379125539487,-3.3733317057290386,-2.749952317375874,42.12583635597144,49.06467586403971,1.7313119280471199,1.925882654590822,5.023416892429978,8.239488311436446,12.6613376175704,1.6399993896484517,0.07072234232218477,-1.737501525878912,-7.399597223878004,3.9245941721201802,-4.568549374878458,1.0935463231206342,5.589053344416513,82.45615529415772,40.13089173703381,2.8310478489995425,10,1.5400009155273438,1.5400009155273438,7.740001678466797,8.450000762939453,9.669998168945312,2,0.07722006315296936,-2.5429050997831038,97.9499969482422,-1.039366460112387,98.29000091552734,1.7852766479285924,95.05999755859376,0.07722006315296936
10746,2022-10-27,96.93000030517578,98.66999816894531,96.7699966430664,98.66999816894531,6610000.0,-0.01513917792613484,1.183912481090917,-5.272691542978684,40.802425926760144,47.729360535911056,2.6293191516302272,3.487578541932635,6.208626684743635,9.517062146003752,11.772286922193391,1.9000015258789062,-0.20119054790259838,-3.159499359130862,-8.94730008824473,2.6283013699830065,-6.0533997236877894,-0.265598994573935,6.433508117384335,58.69222129879864,17.481000385851345,2.893900364556931,10,3.029998779296875,3.029998779296875,8.930000305175781,9.645000457763672,8.480003356933594,3,0.10347672286926946,-3.3733317057290386,98.41999816894531,-2.5429050997831038,97.9499969482422,-1.039366460112387,98.29000091552734,0.10347672286926946
10747,2022-10-28,99.48999786376952,100.0199966430664,97.1999969482422,97.31999969482422,5768100.0,0.026410786655667096,-1.3402451532841329,-1.2471269155723068,47.10452160044828,45.97100260357614,-0.17130343564382144,1.2043391142965305,3.386324881554998,6.750025374630198,10.37493385259289,3.089996337890625,-0.1725541376775226,-0.736001586914071,-6.318299394607209,4.846296220779067,-3.527150490760647,2.055147316932505,3.266700053436992,87.13593671298594,41.08927476957164,2.791148903846571,10,0.4700012207031392,0.4700012207031392,5.88500022888185,6.700000762939467,4.3700027465820455,4,0.059302459066867375,1.183912481090917,96.93000030517578,-3.3733317057290386,98.41999816894531,-2.5429050997831038,97.9499969482422,0.059302459066867375
10748,2022-10-31,98.94000244140624,99.5,98.1500015258789,99.12999725341795,5885600.0,-0.005528147895996427,1.9032215723109607,-0.08755528678812824,45.02655299363934,43.773278969999936,-0.37917631883837544,1.800992756115349,3.658993176242447,7.12264945754859,9.300751513542894,1.3499984741210938,-0.526612454427962,-1.256997299194353,-6.860722761969683,4.346728163580977,-4.058860030582011,1.5448654321933049,3.246293600767885,66.76940917968707,18.308832217568195,2.8018627313876623,10,-1.7300033569335795,1.0199966430664205,5.092496871948256,6.729995727539077,5.869995117187528,0,0.06124921577784059,-1.3402451532841329,99.48999786376952,1.183912481090917,96.93000030517578,-3.3733317057290386,98.41999816894531,0.06124921577784059
10749,2022-11-01,99.30999755859376,100.31999969482422,98.63999938964844,99.62000274658205,5249400.0,0.0037395907424466746,-1.036362123096664,1.6316508051238807,48.57142048301577,43.65080613973848,-1.8305449632346438,1.1953637536575883,3.0943934161047224,6.6072488036736985,9.573785278620758,1.6800003051757812,-0.737858038272833,-0.6985019683837805,-6.14532983811624,4.748325901348679,-3.42191590325001,2.024911966482449,2.3401207210499138,71.54926005682323,16.306425912785684,2.7234139348662305,11,-2.524997711181655,0.650001525878892,4.565002441406236,6.360000610351548,7.610000610351548,1,0.08327463977210914,1.9032215723109607,98.94000244140624,-1.3402451532841329,99.48999786376952,1.183912481090917,96.93000030517578,0.08327463977210914
10750,2022-11-02,98.04000091552734,101.2300033569336,98.0199966430664,98.7300033569336,5196700.0,-0.01278820535985925,-7.79440658835333,2.22577707774469,41.42469744555526,42.995443068567404,-0.6386867237926168,2.155291922524725,4.197438057231253,7.77215760310375,10.073444544239472,3.2100067138671875,-1.4717578628414998,-1.7014987945556612,-6.973168810011231,3.5701712208999083,-4.337333802283439,0.9343362131721165,-4.790000915527344,28.475389252491524,-24.521840419651895,2.6358350077277826,11,-0.7999992370605469,1.9199981689453125,5.102500915527344,7.180000305175781,9.47000122070314,2,0.10087718581489824,-1.036362123096664,99.30999755859376,1.9032215723109607,98.94000244140624,-1.3402451532841329,99.48999786376952,0.10087718581489824
10751,2022-11-03,96.4499969482422,97.01000213623048,95.3499984741211,96.80999755859376,4873400.0,-0.016217910571574845,3.368374558303924,0.5217381689517913,41.37663068715885,42.97798070855532,1.280351103514107,3.449606538642442,5.616947454130738,9.306158749624345,10.863330078329367,2.69000244140625,-2.4979608322182685,-2.991502761840806,-8.296970263705845,2.3139647400242325,-5.6442365127733325,-0.3387690109082797,-3.0403968811035327,18.707441508024075,-33.02299800321363,2.652733750932522,11,1.840003967285142,3.5100021362304545,6.002502441406236,8.600002288818345,13.040000915527315,3,0.12068428986985635,-7.79440658835333,98.04000091552734,-1.036362123096664,99.30999755859376,1.9032215723109607,98.94000244140624,0.12068428986985635
10752,2022-11-04,98.06999969482422,98.2300033569336,96.1500015258789,97.83000183105469,4902800.0,0.016796296504305364,6.428509148376725,-0.6666596024244479,39.04303443012094,42.78365097056313,0.1477568286351385,1.6196620802428612,3.827252515800268,7.686427318718117,11.024613690217782,2.0800018310546875,-2.62251150637033,-1.18549995422363,-6.404424316866198,4.033424408418938,-3.794962135544907,1.4239622270976469,-4.503991561889649,46.25848574809525,-0.22402482074800645,2.6094621813212835,11,0.220001220703125,1.8899993896484375,4.150001525878906,6.970001220703125,13.459999084472656,4,0.07484453951387682,3.368374558303924,96.4499969482422,-7.79440658835333,98.04000091552734,-1.036362123096664,99.30999755859376,0.07484453951387682
10753,2022-11-07,99.5,100.04000091552734,98.12999725341795,98.77999877929688,4903700.0,0.014581424590860426,1.1222226931717192,3.0000317894268367,38.96939919141943,42.71605767934327,-1.2209510958246597,0.06459716678287464,2.369307298282905,6.235317559312449,11.30944386958836,1.970001220703125,-2.399431182351691,0.3260002136230469,-4.820071548097502,5.472071975343596,-2.2470356672372276,2.8990360944833213,-5.780711962585443,70.57819863397621,27.31060776748447,2.5730358808602762,11,-1.2099990844726562,0.45999908447265625,2.2324981689453125,5.099998474121094,11.760002136230483,0,0.04381910161157343,6.428509148376725,98.06999969482422,3.368374558303924,96.4499969482422,-7.79440658835333,98.04000091552734,0.04381910161157343
10754,2022-11-08,99.63999938964844,100.26000213623048,98.9499969482422,99.9000015258789,5708200.0,0.0014070290416927644,1.6734708176658029,-0.36111346585851734,54.22418202024339,44.060318308706826,-1.224815613213977,-0.2546386812342831,2.204348080391867,6.118398867319399,11.420839069224108,1.3100051879882812,-1.9451342548959474,0.5714996337890597,-4.436883499372954,5.579882766951073,-1.932691932791954,3.0756912003700734,-5.7704970458434985,72.95913865764288,25.315340566295845,2.504191566581008,11,-1.3499984741210938,0.31999969482421875,2.092498779296875,4.959999084472656,8.879997253417969,1,0.051886774393963275,1.1222226931717192,99.5,6.428509148376725,98.06999969482422,3.368374558303924,96.4499969482422,0.051886774393963275
10755,2022-11-09,99.45999908447266,101.2699966430664,99.25,99.91000366210938,5339600.0,-0.0018065064861338964,-3.6436557838520427,1.7307726165673876,63.80766786403719,46.6164563017376,-0.9854026676824361,-0.13014143346225637,2.3451766491917,6.3133226231643675,11.666534658402536,2.0199966430664062,-1.6886311805493648,0.42249946594237997,-4.567162430555328,5.412161362440088,-2.072331482306481,2.917330414191241,-5.4432867204051405,69.42570745902421,15.31245828516235,2.494830948248855,11,-1.1500015258789062,0.5,2.094999313354492,5.1399993896484375,7.450004577636719,2,0.07500501863203102,1.6734708176658029,99.63999938964844,1.1222226931717192,99.5,6.428509148376725,98.06999969482422,0.07500501863203102
10756,2022-11-10,104.2300033569336,104.44000244140624,102.13999938964844,103.02999877929688,5907400.0,0.047959021881849306,1.8395051262851356,-2.6666497126290625,72.91355527078248,49.484126709552505,-5.152885243960611,-5.018849151567892,-2.4238863416635894,1.5561123317724253,12.175693535914878,4.9800033569335795,-1.22742030030345,5.104503631591797,-0.1926573795417994,10.401664642725393,2.4559231260249987,7.753084137158595,-9.92315962170612,97.46683882652763,36.6360732224727,2.6485805055668012,11,-4.335002899169922,-4.2700042724609375,-2.4875049591064453,0.3699951171875,2.3599929809570312,3,0.03146885420376133,-3.6436557838520427,99.45999908447266,1.6734708176658029,99.63999938964844,1.1222226931717192,99.5,0.03146885420376133
10757,2022-11-11,104.08999633789062,105.91000366210938,103.93000030517578,104.63999938964844,7106900.0,-0.0013432506431331204,-3.551757401431177,-0.4583341280588987,67.13946050459504,51.94111643299204,-4.796110610377951,-4.878513840484416,-2.3551464075778483,1.6917829412285244,13.220943421427181,1.9800033569335938,-0.8582319211131448,4.805496978759763,-0.8929007616889919,10.503894719208517,1.9562981085353925,7.654695848984133,-9.175163080292421,76.60660893305266,12.30166369932418,2.849198870224376,11,-3.4599952697753906,-4.129997253417969,-2.3474979400634766,0.5100021362304688,2.400001525878892,4,0.051878198826616595,1.8395051262851356,104.2300033569336,-3.6436557838520427,99.45999908447266,1.6734708176658029,99.63999938964844,0.051878198826616595
10758,2022-11-14,102.01000213623048,104.30999755859376,101.98999786376952,103.66999816894531,5661600.0,-0.019982652270523538,-1.729404056134229,3.0181578582327386,60.878901530499405,53.30861432715689,-2.497476856154009,-3.0751072598989566,-0.29662176082064207,3.7430069934877253,14.097388316908429,2.319999694824247,-0.3392367935339138,2.8010025024414205,-2.697622661894769,8.29962766677761,0.051689920273318535,5.550315084609522,-6.215555246271379,43.96554937068527,-20.10087175283431,2.7493125821680966,11,-1.3800010681152486,-2.0500030517578267,0.014995574951157664,2.589996337890611,6.1299972534179545,0,0.09332414904131459,-3.551757401431177,104.08999633789062,1.8395051262851356,104.2300033569336,-3.6436557838520427,99.45999908447266,0.09332414904131459
10759,2022-11-15,103.13999938964844,104.4800033569336,102.37999725341795,103.4499969482422,5262900.0,0.011077318201688557,-1.2950863413129015,0.18674596353509396,62.21532908688117,55.61868450952644,-3.382791251153307,-4.585101452899863,-1.4421704919592742,2.5387848615814335,14.255995805024458,2.470001220703111,-0.15406733951732576,4.022999954223636,-1.119079661793421,9.165079570240692,1.4519601462151144,6.594039762232157,-6.536307957917316,58.40836712717942,-3.1942399289363266,2.5710398080085266,11,-2.509998321533203,-3.1800003051757812,-1.1150016784667969,1.4599990844726562,4.8899993896484375,1,0.07872796969782603,-1.729404056134229,102.01000213623048,-3.551757401431177,104.08999633789062,1.8395051262851356,104.2300033569336,0.07872796969782603
10760,2022-11-16,103.61000061035156,105.3000030517578,103.26000213623048,104.23999786376952,3292800.0,0.004556924796242479,-2.067683923705745,2.0322652096868072,68.2513715195048,58.60476682423154,-3.329757584646032,-4.871704391497474,-1.9867357670362509,2.0024460179961068,13.634700583009138,2.160003662109361,0.1784200733303294,4.218001174926755,-1.2737185464666112,9.709720896320121,1.4721413142300719,6.963861035623438,-6.261804200190184,41.326539549204874,-19.791420640012966,2.7458598606966835,11,-2.579998016357422,-3.6500015258789062,-1.5850028991699219,0.9899978637695312,4.569999694824219,2,0.04738920957234605,-1.2950863413129015,103.13999938964844,-1.729404056134229,102.01000213623048,-3.551757401431177,104.08999633789062,0.04738920957234605
10761,2022-11-17,102.55999755859376,103.08999633789062,101.5500030517578,102.66999816894531,3332900.0,-0.010134186329238348,2.242101543551966,0.17460490463213396,59.142345227584606,60.838023579505276,-1.4772546190405649,-3.4180709568395287,-1.0988601149584412,3.013022951249482,12.461807858018393,2.059997558593764,0.35502284135912987,2.8004981994629077,-2.4930160528368077,8.094012451762623,0.15374107331304288,5.4472553256127725,-4.526856568276543,23.16500838183422,-33.23000737542004,2.6467571261498604,11,-0.5399971008300923,-2.599998474121108,-0.5349998474121236,2.0400009155273295,6.0100021362304545,3,0.042414257089177454,-2.067683923705745,103.61000061035156,-1.2950863413129015,103.13999938964844,-1.729404056134229,102.01000213623048,0.042414257089177454
10762,2022-11-18,103.87000274658205,104.19000244140624,102.94000244140624,103.5199966430664,3931800.0,0.012773061809404407,1.5252385135864845,-3.1818560133172276,64.0455763667151,63.62426548787146,-2.0987100921023227,-4.2522249751982315,-2.6071477231836724,1.6367990163518442,10.950294595859686,1.6300048828124716,0.9175333588551382,3.670003128051775,-1.4399717151462,8.77997797124975,1.1150157064527946,6.224990549650755,-5.206712742521447,61.86665852864659,6.503696461226589,2.5549874215989843,11,-1.4400024414062642,-3.910003662109389,-1.6625041961670064,0.7299957275390483,3.959999084472642,4,0.026186516986475006,2.242101543551966,102.55999755859376,-2.067683923705745,103.61000061035156,-1.2950863413129015,103.13999938964844,0.026186516986475006
10763,2022-11-21,103.87999725341795,104.9000015258789,103.66999816894531,103.7300033569336,4148800.0,9.622130135400475e-05,-8.1109918055948,0.42854651669712573,63.29260330855444,64.63186785323936,-1.589183345604667,-4.028501764112093,-2.845509304570257,1.5671567825761912,10.508750521284288,1.2300033569335938,1.6591182974491687,3.4004978179931555,-1.8783205976528166,8.679316233639128,0.7610886101701624,6.039907025816149,-4.63697015671346,62.1331787109375,8.453425442705594,2.639409207822989,11,-1.299995422363267,-3.9199981689452983,-1.6024990081786967,0.7200012207031392,6.43000030517581,0,0.025125150937233887,1.5252385135864845,103.87000274658205,2.242101543551966,102.55999755859376,-2.067683923705745,103.61000061035156,0.025125150937233887
10764,2022-11-22,104.87000274658205,105.0,102.87000274658205,103.9800033569336,4511700.0,0.009530280317094686,2.7043627099752956,5.933570701933515,70.19513361576963,65.34158627009852,-1.9660453938830642,-4.715249580584242,-3.945865380965813,0.49758642199246594,10.079142166046873,2.1299972534179545,2.430523870780803,4.044503021240246,-1.4393863177453596,9.528392360225851,1.302558351747436,6.7864476907330555,-5.093617524645154,88.53332519531327,30.357324816408372,2.7419446694928054,11,-1.1399993896484517,-4.910003662109389,-2.5925045013427876,-0.2700042724609517,4.919998168945298,1,0.031181429936340654,-8.1109918055948,103.87999725341795,1.5252385135864845,103.87000274658205,2.242101543551966,102.55999755859376,0.031181429936340654
10765,2022-11-23,106.0199966430664,106.47000122070312,104.4000015258789,104.97000122070312,4617500.0,0.01096589936460024,1.1230716261527205,1.1797709465598933,79.05280677723346,66.02372532637084,-2.332983556592353,-5.5512949091031345,-5.193187824547493,-0.7114031941656549,9.989435820469351,2.0699996948242188,3.185650290782732,4.814496994018555,-1.0102291118661668,10.639223099903276,1.902133941076201,7.726860046960908,-5.752921945915716,90.85356209119924,26.541413415084023,2.9123630529423594,11,-2.0099945068359375,-6.159996032714844,-3.869997024536133,-1.4199981689453125,3.5600051879882812,2,0.018958707789790585,2.7043627099752956,104.87000274658205,-8.1109918055948,103.87999725341795,1.5252385135864845,103.87000274658205,0.018958707789790585
10766,2022-11-25,106.95999908447266,107.3499984741211,106.51000213623048,106.66999816894531,2558100.0,0.00886627495915615,-1.754118044351138,0.2761925522252498,78.15071114229234,67.24719761944831,-3.179354732807255,-6.009455119514584,-6.198391263811686,-1.695794252638052,9.689226647601513,1.3300018310546875,3.5727062532755554,5.252999496459964,-0.7462923534687178,11.252291346388645,2.253353571495623,8.252645421424305,-6.07263173496672,91.2946481789912,23.678549264883657,2.999645924964338,11,-2.509998321533203,-6.659999847412109,-5.362499237060547,-2.5349998474121094,4.25,4,0.011406144644219962,1.1230716261527205,106.0199966430664,2.7043627099752956,104.87000274658205,-8.1109918055948,103.87999725341795,0.011406144644219962
10767,2022-11-28,105.38999938964844,107.75,105.12999725341795,106.72000122070312,4149700.0,-0.014678381715245714,-1.832426056976927,-4.586198731946015,68.48712007502002,68.09255523550617,-1.5707366562177327,-4.189580687256182,-4.679008286142533,-0.19253693440791153,9.660926958852848,2.6200027465820455,3.812567263161739,3.3879997253417997,-2.7313144402408938,9.507313890924493,0.328342642550453,6.4476568081331465,-3.7271163051886873,51.6393045365217,-14.957601668487705,3.0596570827913476,11,-0.7399978637695312,-4.8899993896484375,-4.447498321533203,-1.6199989318847656,5.410003662109361,0,0.030173643833307784,-1.754118044351138,106.95999908447266,1.1230716261527205,106.0199966430664,2.7043627099752956,104.87000274658205,0.030173643833307784
10768,2022-11-29,105.0,105.37999725341795,104.4800033569336,105.0,4832300.0,-0.0037005350783476665,1.3684221093421116,-0.0,66.56365260149029,68.57570229268497,-0.7956769541436017,-3.5018449020563054,-4.348102342529145,0.1314470454193497,9.54598583699356,0.9099960327148438,3.39451789025118,2.695000457763669,-3.385936594689042,8.77593751021638,-0.3454680684626936,5.735468983990032,-2.4849205473646094,43.64750926706162,-21.229846022354337,3.0404685262263564,11,-0.34999847412109375,-3.450000762939453,-5.040000915527344,-2.1100006103515625,7.3300018310546875,1,0.026952398390996946,-1.832426056976927,105.38999938964844,-1.754118044351138,106.95999908447266,1.1230716261527205,106.0199966430664,0.026952398390996946
10769,2022-11-30,107.58000183105469,107.6999969482422,103.44000244140624,105.12999725341795,12737300.0,0.024571446010044573,2.1672882697123677,100.0,71.85144944050458,68.97571095057383,-2.9945388147381493,-5.723983165802352,-6.901052691571039,-2.494329923268751,9.956117559733023,4.259994506835966,3.2506059202918465,4.861502075195318,-1.4810109922712797,11.204015142661916,1.6902455414620192,8.032758608928617,-4.332033501788246,96.05572470438294,30.441992560523317,3.171256533733298,11,-2.9300003051757812,-6.030002593994141,-7.620002746582031,-4.69000244140625,4.569999694824219,2,0.02537642388058603,1.3684221093421116,105.0,-1.832426056976927,105.38999938964844,-1.754118044351138,106.95999908447266,0.02537642388058603
10770,2022-12-01,107.93000030517578,108.6500015258789,107.3499984741211,108.23999786376952,5076200.0,0.003253378584904043,1.3008804148212163,-0.1265293793421229,63.06495759652588,69.41155676934508,-2.9807609493837077,-5.581209193922149,-7.1658601067452565,-2.8791124699359614,10.798533018620414,1.3000030517578125,3.3949950808172105,4.717000579833979,-1.6318289721775159,11.065830131845473,1.5425858038282314,7.891415355839726,-4.4899978637695455,86.18039640642279,23.579838095756003,3.174414776005749,12,-2.1699981689453125,-5.930000305175781,-7.970001220703125,-5.040000915527344,5.9199981689453125,3,0.017233397619682567,2.1672882697123677,107.58000183105469,1.3684221093421116,105.0,-1.832426056976927,105.38999938964844,0.017233397619682567
10771,2022-12-02,108.08999633789062,108.13999938964844,106.1999969482422,106.75,4944100.0,0.0014824055615902942,1.6944432670707217,-4.322602874581809,64.10437964058974,69.41809046644227,-2.5410521307651806,-5.085172939569503,-7.250589325377945,-3.0399439366704826,10.725738075558745,1.9400024414062358,3.443583549048384,4.294996643066412,-1.558183946889983,10.148177233022807,1.3684063480882145,7.221586938044609,-4.649993896484389,89.25133807302844,27.248348838604713,2.926590294978201,12,-2.3299942016601562,-6.089996337890625,-8.129997253417969,-5.1999969482421875,5.060005187988281,4,0.013784860242813668,1.3008804148212163,107.93000030517578,2.1672882697123677,107.58000183105469,1.3684221093421116,105.0,0.013784860242813668
10772,2022-12-05,105.41000366210938,107.05999755859376,105.05999755859376,106.88999938964844,4687100.0,-0.024794086100285884,1.1978117795011185,-1.1044774419822816,61.50204181922452,69.21913918985005,0.4250623602500525,-1.9258290154295992,-4.512346976345498,-0.36839562870741815,10.929784071265955,3.029998779296861,3.2841074570587807,1.2480037689208956,-3.9809140871420965,6.476921624983888,-1.3664551591106004,3.8624626969523916,-1.136401367187517,37.81193026644328,-25.379114954124738,2.614458928031495,12,0.34999847412109375,-3.410003662109375,-5.450004577636719,-2.5200042724609375,5.9499969482421875,0,0.05502319723804483,1.6944432670707217,108.08999633789062,1.3008804148212163,107.93000030517578,2.1672882697123677,107.58000183105469,0.05502319723804483
10773,2022-12-06,103.86000061035156,105.41000366210938,103.12999725341795,104.98999786376952,4175700.0,-0.014704515680753927,1.3147169197523119,0.7635138618250705,52.368425543619566,67.23839384850004,2.2036700364580923,-0.03419076409846866,-2.8938244585221753,1.114406291939673,11.507502896725393,2.2800064086914205,3.4020154839287358,-0.5199993133544893,-5.272372560647582,4.232373933938604,-2.896185937001036,1.8561873102920572,4.790000915527344,13.22468825931098,-48.482283950092445,2.3761866236465483,12,2.029998779296875,-1.8600006103515625,-3.9000015258789062,-1.1700019836425781,9.65000152587892,1,0.06682074331428933,1.1978117795011185,105.41000366210938,1.6944432670707217,108.08999633789062,1.3008804148212163,107.93000030517578,0.06682074331428933
10774,2022-12-07,104.80999755859376,105.48999786376952,104.0199966430664,104.0199966430664,3592400.0,0.009146899120541008,-2.7215177648796804,-0.6991175537266183,53.826522668265255,64.43547339194802,1.390491238433924,-0.6081872179689043,-3.7141710864299426,0.1307910757684425,12.15880754241135,1.6299972534179545,3.343935688585688,0.17149772644044958,-4.025238935283767,4.368234388164666,-1.9268706044216515,2.2698660573025506,3.729603881835928,30.434764580840167,-32.451878643142294,2.0983683308621073,12,1.0800018310546733,-2.809997558593764,-6.224998474121108,-2.7199974060058736,8.580001831054673,2,0.07174892135892752,1.3147169197523119,103.86000061035156,1.1978117795011185,105.41000366210938,1.6944432670707217,108.08999633789062,0.07174892135892752
10775,2022-12-08,106.91999816894531,107.08999633789062,104.2300033569336,104.66000366210938,4607700.0,0.020131673118033877,1.2000023475142758,2.8607492249895667,63.02270953957439,62.75458432497936,-0.6463936549996134,-2.245790507137727,-5.6799026458103015,-2.0473640124489236,12.700897358896896,2.8599929809570312,3.3709297373631983,1.9084983825683537,-1.6237777208847604,5.440774486021468,0.14236033084179667,3.6746364342949107,1.5114111877441445,75.6486886127148,7.417896518805051,1.7661380517265544,12,-1.029998779296875,-4.9199981689453125,-8.54749870300293,-4.894996643066406,4.5900039672851705,3,0.04891510892723372,-2.7215177648796804,104.80999755859376,1.3147169197523119,103.86000061035156,1.1978117795011185,105.41000366210938,0.04891510892723372
10776,2022-12-09,107.51000213623048,108.4800033569336,106.4499969482422,106.7300033569336,5346400.0,0.005518181606708472,-2.0298340905726984,0.3451330421103154,61.36080488738777,61.962771526353556,-1.285342566460642,-2.7167553449990436,-6.101944833260163,-2.6756394269330457,12.502927475033655,2.030006408691392,3.2097412370119542,2.334502410888689,-1.3464438765060294,6.015448698283407,0.4940292671913227,4.174975554586055,-4.380004882812528,81.86915674608865,12.303212331715955,1.8404731436973614,12,-1.6200027465820455,-5.510002136230483,-8.910001754760756,-6.050003051757827,4.290000915527315,4,0.05897122325285542,1.2000023475142758,106.91999816894531,-2.7215177648796804,104.80999755859376,1.3147169197523119,103.86000061035156,0.05897122325285542
10777,2022-12-12,109.48999786376952,109.58999633789062,107.7300033569336,107.7300033569336,4752500.0,0.018416851345887775,-1.1136349843510227,2.2564067451777645,65.59200571335514,61.854810761005204,-2.9307967035988014,-4.502288394537587,-7.8381840696411444,-4.722060733637321,12.031198545983667,2.079994201660142,2.84096327972712,4.044498062133769,-0.06807731792359561,8.157073442191134,1.9882103721050868,6.100785752162452,-6.253000488281245,98.45203578493586,26.791480339884487,2.056287690028682,12,-3.13000106811522,-6.619998931884751,-10.364997863769517,-8.02999877929686,3.3300018310547017,0,0.03342774439235319,-2.0298340905726984,107.51000213623048,1.2000023475142758,106.91999816894531,-2.7215177648796804,104.80999755859376,0.03342774439235319
10778,2022-12-13,111.52999877929688,112.6999969482422,111.05999755859376,112.31999969482422,6246000.0,0.0186318472493312,1.116134494317276,-0.44886555751107926,67.48949855526243,61.370149551533856,-4.410966860396911,-6.105540557834587,-9.69467425947876,-6.793507948818473,12.496844322553406,3.2099990844726847,2.487848440087845,5.608499145507807,0.9967286437303073,10.220269647285306,3.302613894619057,7.9143843963965566,-8.038881445312512,86.52075889619879,16.292470275771706,2.305885250888749,12,-3.615001678466797,-6.115001678466797,-12.404998779296875,-10.069999694824219,2.480003356933608,1,-0.001524237163148534,-1.1136349843510227,109.48999786376952,-2.0298340905726984,107.51000213623048,1.2000023475142758,106.91999816894531,-0.001524237163148534
10779,2022-12-14,111.26000213623048,112.91000366210938,110.52999877929688,111.37000274658205,5614900.0,-0.002420843235196979,-2.0318392100454297,0.13924111756014176,64.42733711274292,61.52152505333575,-3.9829117974406927,-5.476822208646411,-9.35528784803708,-6.545669916380874,12.866779467342388,2.3800048828125,2.4380960774504103,4.932502365112313,-0.062045655010834366,9.92705038523546,2.4352283550507394,7.429776375173887,-7.216352025390648,80.99076649922448,12.819076020672625,2.4972740100615765,12,-3.240001678466811,-5.330001831054702,-12.135002136230483,-9.800003051757827,1.269996643066392,2,0.020222900923954956,1.116134494317276,111.52999877929688,-1.1136349843510227,109.48999786376952,-2.0298340905726984,107.51000213623048,0.020222900923954956
10780,2022-12-15,108.5199966430664,110.0,108.41000366210938,109.8499984741211,4947800.0,-0.024627048719710776,-1.051624335499114,12.090858648911084,53.90781118845836,60.38857300309893,-1.2856096957523704,-2.4771145386953606,-6.585972251769505,-3.8534015499838574,12.746899914415968,2.849998474121108,2.4021871729056983,1.9469970703125057,-2.967171702101922,6.861165842726933,-0.5100873158947081,4.4040814565197195,-3.7670382481250044,32.04330562661342,-31.8318844485813,2.457084386207215,12,-0.4999961853027344,-2.4399948120117188,-9.394996643066406,-7.05999755859375,2.4800033569335938,3,0.04487654715471456,-2.0318392100454297,111.26000213623048,1.116134494317276,111.52999877929688,-1.1136349843510227,109.48999786376952,0.04487654715471456
10781,2022-12-16,106.91000366210938,107.8499984741211,105.77999877929688,107.6999969482422,7976100.0,-0.0148359107147088,2.7981773385222724,0.5939790966350508,53.800013580332624,59.53279208766649,0.15578090692487478,-0.5528662761916507,-4.934791839518681,-2.3153628213894706,12.919832742897409,2.7399978637695312,1.962002453673506,0.11950378417968466,-4.417392183990145,4.656399752349515,-2.1489441999052303,2.3879517682645997,-1.5044816457945416,15.848584978342378,-47.526496555587926,2.268447984084915,12,1.1099967956542969,0.31999969482421875,-7.775005340576172,-5.450004577636719,4.159996032714844,4,0.043026829263419275,-1.051624335499114,108.5199966430664,-2.0318392100454297,111.26000213623048,1.116134494317276,111.52999877929688,0.043026829263419275
10782,2022-12-19,106.58999633789062,107.18000030517578,105.83000183105469,106.73999786376952,4352000.0,-0.0029932402325055785,1.6213399503722083,0.18987696289569644,53.98895364327648,59.712850765406145,0.7384260208584124,-0.01964276406998522,-4.555189501433773,-2.0758089591762143,12.783818042193069,1.3499984741210938,1.7439695763984844,-0.33650321960449503,-4.662976167253277,3.9899697280442865,-2.4997396934288787,1.8267332542198886,6.32000732421875,11.360406786625349,-52.25832478828201,2.1632364738243877,12,1.8750038146972656,0.6400070190429688,-6.662496566772461,-5.129997253417969,3.3600006103515767,0,0.04887894636332879,2.7981773385222724,106.91000366210938,-1.051624335499114,108.5199966430664,-2.0318392100454297,111.26000213623048,0.04887894636332879
10783,2022-12-20,106.48999786376952,106.98999786376952,105.62000274658205,106.61000061035156,3673000.0,-0.0009381600296158865,2.1136349843510587,0.800010172422733,46.87677755164051,58.94065686355895,1.3977061019589172,0.30136734393305176,-4.374252138381408,-2.033392078468566,12.414271141464036,1.3699951171874716,1.4763333109236356,-0.567001724243184,-4.6575814302345435,3.5235779817481756,-2.6122915772388637,1.4782881287524958,6.2784057617187585,11.934087900241911,-45.61603611646479,2.0452898529956816,12,2.0800056457519673,0.7400054931640767,-6.194997787475572,-5.029998779296861,3.319999694824247,1,0.05944221953269779,1.6213399503722083,106.58999633789062,2.7981773385222724,106.91000366210938,-1.051624335499114,108.5199966430664,0.05944221953269779
10784,2022-12-21,108.13999938964844,108.38999938964844,107.05999755859376,107.08999633789062,3228600.0,0.015494427260574595,-1.3963983778954236,-8.749825163709307,50.55999778645743,57.555911113212616,0.30144000106430724,-1.1500573893806632,-5.942460428510401,-3.742822765094971,12.474837420448418,1.9000015258789205,1.4846951955917689,0.9194999694824162,-3.062995692290926,4.901995631255758,-1.0717478614042477,2.91074780036908,4.342468200683584,57.5342060112001,3.456674504199185,1.9912478308866677,12,1.1250038146972656,-0.9099960327148438,-7.844999313354492,-6.680000305175781,2.410003662109361,2,0.05428151266610737,2.1136349843510587,106.48999786376952,1.6213399503722083,106.58999633789062,2.7981773385222724,106.91000366210938,0.05428151266610737
10785,2022-12-22,108.02999877929688,108.16000366210938,106.22000122070312,107.70999908447266,3311100.0,-0.0010172055758499443,5.689554476934612,0.3047607283507477,49.83957869415752,56.27577486952036,0.6542543783290995,-0.9294024810943142,-5.696421130570883,-3.6794432532307155,12.00711795340528,1.94000244140625,1.7999319252971304,0.7089992523193303,-3.2472979910885016,4.665296495727162,-1.2691493693845786,2.687147874023239,4.17797021728515,87.00357232371802,35.83135608030274,1.978148621703914,12,1.2350044250488281,-0.7999954223632812,-7.73499870300293,-6.569999694824219,3.7900009155273438,3,0.041655096277409154,-1.3963983778954236,108.13999938964844,2.1136349843510587,106.48999786376952,1.6213399503722083,106.58999633789062,0.041655096277409154
10786,2022-12-23,108.18000030517578,108.4000015258789,107.0999984741211,107.66999816894531,2618400.0,0.00138851733383194,1.7368353423975458,1.5937581956464726,58.565230828027275,55.49502210448394,0.6808895451058703,-1.0364579811302121,-5.782884726734352,-3.8911550863933115,11.296262081508406,1.3000030517578125,2.054654078663475,0.7980007171630916,-3.172456191184466,4.768457625510649,-1.1872277370106872,2.7832291713368704,3.764450041406249,92.08628355013992,37.60377465894,1.985228454173781,12,1.0850028991699219,-0.9499969482421875,-7.684999465942383,-6.720001220703125,4.069999694824219,4,0.0260676621082363,5.689554476934612,108.02999877929688,-1.3963983778954236,108.13999938964844,2.1136349843510587,106.48999786376952,0.0260676621082363
10787,2022-12-27,108.56999969482422,109.0500030517578,107.37999725341795,108.3499984741211,2927400.0,0.0036050969545964318,1.8304992693934707,0.431373135668018,65.68953502379546,55.29502615654316,0.16390028390290468,-1.2395572829544648,-6.053213267006669,-4.3429798472332095,11.156367248374071,1.6700057983398438,1.9861809971537383,1.0290000915527315,-2.859421795250725,4.917421978356188,-0.9152108518489968,2.97321103495446,3.1214727477578066,86.00573427911155,25.217781395728167,1.9442109434017272,12,0.6950035095214844,-0.6799964904785156,-7.579999923706055,-7.1100006103515625,3.220001220703125,1,0.023026618836024415,1.7368353423975458,108.18000030517578,5.689554476934612,108.02999877929688,-1.3963983778954236,108.13999938964844,0.023026618836024415
10788,2022-12-28,107.83000183105469,110.0999984741211,107.73999786376952,109.0199966430664,3265200.0,-0.0068158594993973365,-2.445249458425401,-5.409037314468026,60.20271503289397,54.82562370322661,0.3619188092328187,-0.2916237256674066,-5.2838167878054065,-3.6622334901213804,11.3715600920942,2.3600006103515767,1.9058939925545388,0.1475021362304716,-3.55301178091149,3.848016053372433,-1.7027548223405091,1.9977590948014523,3.6186118236873455,41.49489046501979,-22.176955376008976,1.8502569585709796,12,0.029998779296875,0.060001373291015625,-6.635002136230469,-6.370002746582031,2.9199981689453125,2,0.019660531217546184,1.8304992693934707,108.56999969482422,1.7368353423975458,108.18000030517578,5.689554476934612,108.02999877929688,0.019660531217546184
10789,2022-12-29,110.30999755859376,110.76000213623048,108.45999908447266,108.75,3047800.0,0.02299912534013182,-1.149536175461877,-1.310928033338688,61.17336782738758,55.63290777421876,-2.533423197106245,-2.694770710435918,-7.752057578364514,-6.183669415964502,10.991519551990422,2.9300003051757955,1.6098275987636868,2.4909980773925895,-1.3905686388617227,6.372564793646902,0.5502147192654405,4.4317814355197385,0.9054716598218704,90.08800689670242,26.777344076160936,1.9407833581271532,12,-2.1199951171875,-2.419994354248061,-9.039997100830092,-8.849998474121108,1.6800003051757528,3,-0.004532680727641347,-2.445249458425401,107.83000183105469,1.8304992693934707,108.56999969482422,1.7368353423975458,108.18000030517578,-0.004532680727641347
10790,2022-12-30,109.79000091552734,110.12000274658205,108.66000366210938,109.8000030517578,3471000.0,-0.004713957524930756,3.4922943296123923,-0.006411635822988602,57.54966940954507,56.04953619968681,-2.027549784055509,-2.137893673230977,-7.004631436911495,-5.6911533017579075,10.334189742857092,1.6499938964843892,1.0566411021794693,1.8780014038085966,-2.1026281729014613,5.8586309805186545,-0.11231338454643947,3.8683161921636326,1.2016496440149496,73.49726092503161,12.016351090248968,1.9903147883550314,12,-1.5999984741210795,-1.7700004577636719,-7.944999694824219,-8.330001831054688,0.40999603271485796,4,0.006922325620665637,-1.149536175461877,110.30999755859376,-2.445249458425401,107.83000183105469,1.8304992693934707,108.56999969482422,0.006922325620665637
10791,2023-01-03,109.58000183105469,111.33000183105469,108.75,110.51000213623048,4171900.0,-0.0019127341535795095,1.007783764527764,92.98016781096496,50.33759942398911,55.643830175321554,-1.5633890405254363,-1.9083876528325447,-6.471463937799882,-5.547817227243996,10.229728021985718,2.5800018310546875,0.567569556512197,1.5935020446777344,-2.456325741832373,5.643329831187842,-0.4314118485773264,3.618415937932795,-3.959999084472642,55.69625387505207,-1.062284473830438,2.0249138932550546,1,-1.1049995422363281,-1.5600013732910156,-7.645000457763672,-9.165000915527344,-1.5100021362304688,1,0.020441666602844633,3.4922943296123923,109.79000091552734,-1.149536175461877,110.30999755859376,-2.445249458425401,107.83000183105469,0.020441666602844633
10792,2023-01-04,111.20999908447266,111.94000244140624,110.3499984741211,111.01000213623048,4395500.0,0.014874951872432263,-1.092104602720455,-0.2150504114128956,48.76161018135179,55.853256023067246,-2.7592891220209737,-3.2481172016022413,-7.747853296086902,-7.239188704363627,10.616162112923009,2.3600006103515483,0.5332009109728517,2.933499526977542,-1.1697948447074822,7.036793898662566,0.8818523411350299,4.985146712820054,-5.475796356201158,82.61898663585882,28.401383850013715,2.0516471858425103,1,-2.1299972534179688,-3.1899986267089844,-8.834999084472656,-10.90999984741211,-3.0499954223632812,2,0.009351685316869585,1.007783764527764,109.58000183105469,3.4922943296123923,109.79000091552734,-1.149536175461877,110.30999755859376,0.009351685316869585
10793,2023-01-05,110.8000030517578,111.70999908447266,110.36000061035156,111.0999984741211,4896900.0,-0.003686683176783667,-1.2881324152199916,-1.5000000000001776,48.238899543696334,55.595356218316006,-1.8703075217659375,-2.4153726980083263,-7.085851522545326,-6.909381650465562,11.70100924016645,1.3499984741210938,0.6227879258801892,2.1765033721923714,-1.5064671842851851,5.859473928669928,0.33501809395359317,4.01798865043115,-4.81756833496091,67.24142844928308,15.7325520175932,1.841485278238777,1,-1.7200012207031108,-2.7800025939941264,-8.225002288818345,-10.300003051757798,-2.280006408691392,3,0.008934998524387172,-1.092104602720455,111.20999908447266,1.007783764527764,109.58000183105469,3.4922943296123923,109.79000091552734,0.008934998524387172
10794,2023-01-06,112.33000183105469,112.73999786376952,110.20999908447266,112.0,3800400.0,0.013808652862420834,3.400021229732324,-1.100022888532793,66.07599402781727,57.39940236650043,-3.0658581780373027,-3.5343113567720366,-8.329909007991333,-8.518192807894764,12.932393648010487,2.529998779296861,0.7929941080155487,3.3305019378662166,-0.24715178103889457,6.908155656771328,1.541675078413661,5.119328797318772,-6.1092644052734215,89.95106334837429,34.49362961341851,1.7888268594525543,1,-2.410003662109375,-4.310001373291016,-9.230001449584961,-11.830001831054688,-5.0699996948242045,4,-0.014065715350303543,-1.2881324152199916,110.8000030517578,-1.092104602720455,111.20999908447266,1.007783764527764,109.58000183105469,-0.014065715350303543
10795,2023-01-09,112.1500015258789,113.66999816894531,112.0199966430664,113.5199966430664,7277700.0,-0.001602424127496227,-1.0245356848648244,-4.151477320016646,75.14396651263847,59.241484109234996,-2.503215536691471,-3.101413638943768,-7.875315400453644,-8.420927378152328,13.807472180880124,1.6500015258789062,1.1669230155000747,2.8890014648437443,-0.8111213066515575,6.589124236339046,1.0389400790960934,4.739062850591395,-5.53810847381834,69.10574778949066,8.281231679629386,1.850061385747651,1,-1.6250038146972656,-3.7500038146972656,-9.05000114440918,-11.650001525878906,-4.870002746582031,0,-0.0014266933565084683,3.400021229732324,112.33000183105469,-1.2881324152199916,110.8000030517578,-1.092104602720455,111.20999908447266,-0.0014266933565084683
10796,2023-01-10,113.8499984741211,114.08000183105469,112.31999969482422,112.5,5591700.0,0.015158242756242002,-1.0584831327827673,-0.9854038581484451,80.7627726300828,60.91628828771137,-3.7038398407662925,-4.534570202214894,-9.22726898064667,-10.170982431412654,14.35084878991917,1.9300003051757812,1.4125107955921976,4.271998596191409,0.14213430597641263,8.401862886406406,2.207066451083918,6.3369307412989,-6.673457012709747,94.05676502072946,25.861046966189832,2.0649321451074947,1,-2.9399986267089844,-5.244998931884766,-9.96999740600586,-12.89999771118164,-7.769996643066406,1,-0.032059741544120945,-1.0245356848648244,112.1500015258789,3.400021229732324,112.33000183105469,-1.2881324152199916,110.8000030517578,-0.032059741544120945
10797,2023-01-11,113.1500015258789,115.69000244140624,112.13999938964844,114.87000274658205,5350300.0,-0.00614841420837875,1.1130966707689887,-1.274076418362571,76.85489974096922,62.76653103305306,-2.554478540125288,-3.7379632785115007,-8.262715789066505,-9.516201554970394,14.76289749899011,3.5500030517577983,1.6969124854935842,3.3890014648437443,-1.0381069080927006,7.816109837780189,1.1754472783755148,5.602555651311974,-5.283114027503231,53.649646723051895,-20.767921689301865,2.213554186468223,1,-1.0750007629394531,-3.740001678466811,-9.270000457763672,-12.200000762939453,-6.410003662109389,2,-0.04489617112283306,-1.0584831327827673,113.8499984741211,-1.0245356848648244,112.1500015258789,3.400021229732324,112.33000183105469,-0.04489617112283306
10798,2023-01-12,111.36000061035156,112.38999938964844,110.88999938964844,111.98999786376952,4697700.0,-0.015819716229680703,1.0979016501896677,0.36627721296640164,62.83894283419722,62.951594922698575,-0.23589579373886238,-2.06734506178654,-6.205773311562126,-7.783881212242818,14.160724452612483,2.2600021362304688,1.7780594478849991,1.6075004577636776,-2.8059388721591176,6.020939787686473,-0.59921920719772,3.814220122725075,-2.554339318812225,20.985416449131655,-53.27233593185209,2.206719664961395,1,0.81500244140625,-1.9500007629394673,-7.479999542236328,-10.40999984741211,-7.709999084472656,3,-0.028735604621977107,1.1130966707689887,113.1500015258789,-1.0584831327827673,113.8499984741211,-1.0245356848648244,112.1500015258789,-0.028735604621977107
10799,2023-01-13,113.51000213623048,113.88999938964844,111.19000244140624,111.2699966430664,5348700.0,0.019306766469962433,-1.2500031789224577,-3.55557977596135,68.79290559474038,64.20084338772028,-2.1056750965529147,-4.25847356460568,-8.070274186543955,-9.93797247359079,13.888640126005292,2.6999969482422017,1.7825972813674866,3.6450019836425867,-1.0367825578422583,8.326786525127432,1.3041097129001713,5.985894254385002,-3.878219906707116,54.58335585062972,-17.316007820485616,2.340892270742421,1,-1.290000915527358,-3.655002593994155,-9.565002441406264,-12.56000137329103,-10.819999694824247,4,-0.0439609320698916,1.0979016501896677,111.36000061035156,1.1130966707689887,113.1500015258789,-1.0584831327827673,113.8499984741211,-0.0439609320698916
10800,2023-01-17,113.38999938964844,114.27999877929688,113.05999755859376,113.5,5711000.0,-0.0010571997561767965,-2.168816756831818,-0.04910729490943491,67.90380133134417,66.15264359964863,-1.5883408989366643,-3.95783581190328,-7.61933677493947,-9.799806181074302,14.44998001923619,1.2200012207031108,1.9728376191723953,3.281499099731448,-1.6077263191554465,8.170724518618343,0.8368863902880008,5.7261118091748955,-3.031230734699122,52.083300219662995,-16.549455558940743,2.4446127094434495,1,-0.4399986267089844,-3.4299964904785156,-9.444999694824219,-12.439998626708984,-10.83999633789064,1,-0.05406118076033406,-1.2500031789224577,113.51000213623048,1.0979016501896677,111.36000061035156,1.1130966707689887,113.1500015258789,-0.05406118076033406
10801,2023-01-18,111.51000213623048,113.58000183105469,111.19000244140624,113.20999908447266,4288500.0,-0.016579921188266455,-1.0427377179597406,15.454431960049808,59.16460869333597,67.30853232320241,0.6640494082374317,-1.8082588199846583,-5.372169010494133,-7.903291804231785,15.584689842074031,2.3899993896484517,1.9302725150831748,1.1715019226074332,-3.512677995131426,5.855681840346293,-1.1705880362620036,3.51359188147687,-0.5114854269063329,12.916715674899324,-51.30768216006467,2.3420899588694297,1,1.4399986267089702,-0.8549995422363423,-7.565002441406264,-10.56000137329103,-11.050003051757827,2,-0.03793384697245239,-2.168816756831818,113.38999938964844,-1.2500031789224577,113.51000213623048,1.0979016501896677,111.36000061035156,-0.03793384697245239
10802,2023-01-19,111.8000030517578,112.31999969482422,110.58999633789062,111.05999755859376,6157700.0,0.0026006717780617805,-1.0595180788548697,-0.43529813034618253,62.732540214641126,68.91893684219627,0.5213694597719751,-1.7791437696199068,-5.336284839196168,-8.182106738256124,16.678581691136323,1.7300033569335938,2.014063775587445,1.2010025024413977,-3.174763845474317,5.576768850357112,-0.9868806715164595,3.388885676399255,3.8899993896484375,32.79148816514178,-32.89080976535649,2.187883173957856,1,1.1499977111816548,-1.1450004577636577,-7.8550033569335795,-10.850002288818345,-12.030006408691392,3,-0.0511628002197374,-1.0427377179597406,111.51000213623048,-2.168816756831818,113.38999938964844,-1.2500031789224577,113.51000213623048,-0.0511628002197374
10803,2023-01-20,112.81999969482422,113.04000091552734,111.6500015258789,112.1999969482422,5078300.0,0.009123404429552728,1.6226275218264392,0.8378353300204266,58.881830625065724,68.11958535300167,-0.20334100441310454,-2.424924553124214,-6.057925137803295,-9.121163717513426,17.984712309042035,1.3899993896484375,2.297186627652266,1.9044990539550781,-2.121608138654736,5.930606246564892,-0.10855454234982176,3.917552650259978,2.768002624511709,60.433655325272504,-2.0721958616356275,2.0130535963049057,1,0.31999969482421875,-2.164997100830078,-8.205001831054688,-11.400001525878906,-11.099998474121094,4,-0.0538911704263515,-1.0595180788548697,111.8000030517578,-1.0427377179597406,111.51000213623048,-2.168816756831818,113.38999938964844,-0.0538911704263515
10804,2023-01-23,114.01000213623048,114.6999969482422,112.41999816894531,112.43000030517578,6115300.0,0.010547796885527427,-1.849987602281198,2.548378760844233,64.25677263973145,66.9098971449009,-1.2627676441295534,-3.3229840638161505,-6.934105130186708,-10.221526861753205,19.10081437217309,2.279998779296889,2.5379521019457627,2.801001358032238,-1.229017488661242,6.831020204725718,0.785991934685498,4.816010781378978,1.4780400634765414,83.21180755365641,21.183520591248303,2.0150094233467377,1,-0.8700027465820455,-3.3549995422363423,-7.345005035400405,-11.03500366210939,-13.180000305175795,0,-0.09086922564892519,1.6226275218264392,112.81999969482422,-1.0595180788548697,111.8000030517578,-1.0427377179597406,111.51000213623048,-0.09086922564892519
10805,2023-01-24,112.52999877929688,113.66000366210938,112.27999877929688,112.86000061035156,4662000.0,-0.012981346629264645,-2.3253056347090726,-0.20886167634021077,59.178588689500074,64.51165448483614,0.30933699024622285,-1.569010328160175,-5.1452039178336975,-8.665328502409437,20.548961921598245,1.730003356933608,2.8045441361227716,1.0959980010986357,-2.681260223627305,4.873256225824576,-0.7926311112643276,2.984627113461599,2.860082503173828,47.201998863944176,-14.981702215972213,1.8886291123629686,1,0.6100006103515625,-1.8749961853027344,-5.554998397827148,-9.449996948242188,-9.90000152587892,1,-0.08744331684557871,-1.849987602281198,114.01000213623048,1.6226275218264392,112.81999969482422,-1.0595180788548697,111.8000030517578,-0.08744331684557871
10806,2023-01-25,111.0,112.23999786376952,109.58999633789062,110.0,6070800.0,-0.013596363599875594,-1.9120778698145322,-3.0302862163036943,49.34251982234062,61.4547233827663,1.5561999139684985,0.19298239684209761,-3.4714922193626876,-7.074443332267776,21.545156452891106,2.94000244140625,2.6633099834689062,-0.5750007629394531,-4.0383029972798425,2.8883014714009363,-2.306651880109655,1.1566503542307487,4.294079583579105,27.5930233599789,-30.683626951388234,1.7316511171701978,1,1.1449966430664062,-0.3449974060058594,-3.9499988555908203,-7.9199981689453125,-6.550003051757798,2,-0.07612609863281261,-2.3253056347090726,112.52999877929688,-1.849987602281198,114.01000213623048,1.6226275218264392,112.81999969482422,-0.07612609863281261
10807,2023-01-26,111.06999969482422,111.62000274658205,110.11000061035156,111.25,4159500.0,0.000630627881299306,2.2825926509490366,-0.18000030517578125,50.86371302147023,60.1241422924633,1.2964603601347449,0.33716625460502314,-3.389489008137531,-7.117499433636027,22.379803665302596,1.510002136230483,2.44063323750143,-0.6300010681152344,-3.8051078926675075,2.5451057564370387,-2.217554480391371,0.9575523441609022,3.995916558927348,28.9628802379295,-27.015708041965592,1.5875534122761361,1,1.0749969482421875,-0.4149971008300781,-3.444997787475586,-7.989997863769531,-8.319999694824219,3,-0.09552535013508223,-1.9120778698145322,111.0,-2.3253056347090726,112.52999877929688,-1.849987602281198,114.01000213623048,-0.09552535013508223
10808,2023-01-27,109.9499969482422,111.26000213623048,109.80999755859376,110.6500015258789,4860600.0,-0.01008375573655651,-1.9591828790745967,3.88890772686806,42.18132492796695,57.16729999615514,2.4534242429651556,1.7119075468717,-2.0603092256721,-5.939429248711761,22.870980486814684,1.4500045776367188,1.9158884991608147,-1.8560035705566236,-4.599305213835649,0.8872980727224018,-3.2276543921961434,-0.4843527489171038,4.896882508874924,7.045020887518212,-42.79239918310295,1.3716508216395158,1,2.1949996948242045,0.7050056457519389,-2.1024951934814595,-6.869995117187514,-9.969993591308608,4,-0.09258754513624878,2.2825926509490366,111.06999969482422,-1.9120778698145322,111.0,-2.3253056347090726,112.52999877929688,-0.09258754513624878
10809,2023-01-30,109.80999755859376,110.66999816894531,109.62000274658205,109.80999755859376,4434800.0,-0.001273300532371513,-4.526442597277362,-0.0,42.29247720605351,54.321597315567296,2.249994419181874,1.9104788056235122,-1.7448755902314446,-5.744940084852772,23.14833052630841,1.049995422363267,1.4436904489251958,-1.9710029602050696,-4.780033379698523,0.8380274592883836,-3.3755181699518033,-0.5664877504583359,4.8266065737543045,5.405425670711025,-40.25992359637489,1.404515209746727,1,2.334999084472642,1.1450042724609233,-1.9099941253662251,-6.729995727539077,-10.409996032714858,0,-0.0736726756921553,-1.9591828790745967,109.9499969482422,2.2825926509490366,111.06999969482422,-1.9120778698145322,111.0,-0.0736726756921553
10810,2023-01-31,110.5500030517578,110.66000366210938,108.87000274658205,109.79000091552734,5698300.0,0.00673896284142228,2.653050579598417,100.0,38.3966477899181,52.01404610407642,1.189900816134724,1.2968186960484758,-2.312382697278281,-6.457374108862169,23.31673514757616,1.7900009155273295,1.3191048786627562,-1.268997573852559,-3.9835971544854516,1.4456020067803337,-2.6262973641690053,0.08830221646388736,3.884736768811976,49.851713333574395,9.881758337801898,1.3572997903164463,1,1.2349967956543253,0.4049987792968892,-2.30249977111815,-7.470001220703111,-12.700004577636705,1,-0.08792402489715312,-4.526442597277362,109.80999755859376,-1.9591828790745967,109.9499969482422,2.2825926509490366,111.06999969482422,-0.08792402489715312
10811,2023-02-01,111.81999969482422,112.08999633789062,109.66999816894531,110.77999877929688,4532300.0,0.011487983790211542,2.0633000632566043,1.3684184108819208,45.50371513642113,50.09973220649643,-0.035199962200280766,0.21422489615427764,-3.35771702369658,-7.728699188442491,23.307852398665162,2.4199981689453125,0.9089311403035509,-0.11100082397460653,-2.6131682031923162,2.391166555243103,-1.3620845135834685,1.1400828656342554,2.280855901306296,91.61499439641177,51.170544513321424,1.2510836896088564,2,-0.034999847412095164,-0.4249992370605469,-3.5724964141845703,-8.739997863769531,-14.860000610351562,2,-0.0821856775754547,2.653050579598417,110.5500030517578,-4.526442597277362,109.80999755859376,-1.9591828790745967,109.9499969482422,-0.0821856775754547
10812,2023-02-02,112.25,112.37000274658205,110.88999938964844,111.27999877929688,5051800.0,0.0038454686670481575,1.4462729668721839,0.932692660382203,53.313473059675125,49.48102581034191,-0.44103494374718366,-0.1411005397893348,-3.5956581647090218,-8.181332125191176,23.146816046989752,1.480003356933608,0.5082817943541045,0.26699943542480753,-2.2152251642434635,2.7492240350930786,-0.9741128644093351,1.5081117352589501,1.5370044251576047,96.57135009765584,51.4485984208356,1.2411122998341368,2,-0.4650001525878764,-0.7150001525879048,-4.002496719360352,-9.169998168945312,-14.059997558593764,3,-0.06948777774394477,2.0633000632566043,111.81999969482422,2.653050579598417,110.5500030517578,-4.526442597277362,109.80999755859376,-0.06948777774394477
10813,2023-02-03,111.79000091552734,112.33000183105469,110.66000366210938,111.80999755859376,3754500.0,-0.004097987389511393,2.15092451974636,-0.02061507000158772,42.67461492371252,47.083008286339805,-0.15925329344494799,0.41831685712253375,-2.9453075038341012,-7.759803666955634,22.93562855120283,1.6699981689453125,0.3628939156212425,-0.24249954223633097,-2.6641386581149646,2.1791395736423027,-1.4533191001756478,0.9683200157029859,1.7019834089157229,83.42851911272281,37.870663939673214,1.2108195579393168,2,-0.5249977111816406,-0.07500076293946734,-3.2124977111816406,-8.709999084472656,-13.239997863769545,4,-0.08086591682165123,1.4462729668721839,112.25,2.0633000632566043,111.81999969482422,2.653050579598417,110.5500030517578,-0.08086591682165123
10814,2023-02-06,110.75,111.69000244140624,110.45999908447266,111.56999969482422,4145600.0,-0.009303165819930626,1.3207496923066204,41.006867607754145,39.5734651422345,44.904661225532514,0.41313060122828915,1.4059632791752676,-1.7550309952306549,-6.709624757465335,22.34807003771556,1.3300018310546875,0.09833709372816202,-1.2035003662109318,-3.6865831744036797,1.279582441981816,-2.445041770307313,0.038041037885449214,2.464665429771401,53.71420724051299,8.610749037498422,1.2415414040963748,2,-0.12999725341795454,1.3250007629394531,-2.874998092651367,-7.6699981689453125,-12.949996948242202,0,-0.09724601935048671,2.15092451974636,111.79000091552734,1.4462729668721839,112.25,2.0633000632566043,111.81999969482422,-0.09724601935048671
10815,2023-02-07,111.98999786376952,112.41000366210938,109.87999725341795,110.04000091552734,3401600.0,0.011196368973088289,-1.2290763408551473,-2.378045943858783,51.996653730975595,45.199564993158624,-1.018643006162307,0.16165169414028924,-2.8643194377170715,-7.931172781240306,21.55529702957345,2.5300064086914205,-0.13752802308277978,0.04449768066405113,-2.4369499191987956,2.525945280526898,-1.1962261192673793,1.2852214805954816,0.9639878050105182,84.67135195941341,34.03016402052913,1.2407237999314238,2,-1.349994659423814,0.18500518798829546,-3.9499950408935405,-8.90999603271483,-12.959999084472642,1,-0.11242072129696568,1.3207496923066204,110.75,2.15092451974636,111.79000091552734,1.4462729668721839,112.25,-0.11242072129696568
10816,2023-02-08,110.1999969482422,111.87000274658205,109.75,111.4000015258789,4222300.0,-0.015983578441574497,-1.0190517019011873,-0.6153879259751919,44.08281953440402,44.446132383484596,0.7218541748457454,1.7541175898837054,-0.9920178473599321,-6.121447120727737,20.571251360019062,2.239997863769517,-0.6404943721589547,-1.563003158569316,-3.9910002821304715,0.8649939649918394,-2.7770017203498867,-0.3490045967887454,2.5089497452059533,16.917155214942653,-34.495524538485355,1.2139985617805757,2,0.4400062561035014,2.0200042724609233,-2.0949954986572408,-7.119995117187514,-13.189994812011719,2,-0.11206895477430501,-1.2290763408551473,111.98999786376952,1.3207496923066204,110.75,2.15092451974636,111.79000091552734,-0.11206895477430501
10817,2023-02-09,108.06999969482422,111.2699966430664,107.51000213623048,110.69000244140624,3912700.0,-0.019328469259562553,-1.0106933981220332,2.1833272934190506,33.76623918430688,43.51112285641126,2.6614266158460396,3.6723010574267363,1.247839714623865,-3.966985564272761,18.74699404817989,3.7599945068359233,-1.0427471357658078,-3.439000320434573,-6.283245325366067,-0.5947553155030789,-4.861122822900327,-2.016877817968819,4.4086103618119665,11.42851804506921,-37.23850185657159,1.4221225024657498,2,1.8900032043457031,3.5300025939941406,0.17750167846679688,-4.989997863769531,-10.199996948242173,3,-0.1028037442558043,-1.0190517019011873,110.1999969482422,-1.2290763408551473,111.98999786376952,1.3207496923066204,110.75,-0.1028037442558043
10818,2023-02-10,108.16000366210938,108.9000015258789,107.8000030517578,108.26000213623048,4186300.0,0.000832830272409657,-1.68292410610439,0.038167316523451435,28.381390601695486,41.96544656703814,2.5600238836815237,3.5102412389398268,1.2835797609956785,-4.033190478317181,17.507820084448667,1.099998474121108,-1.1557235525428382,-3.1889965057373075,-6.4043475975001485,0.026354586025533422,-4.796672051618728,-1.581320959855887,3.9211177608943473,13.265333131958648,-29.750103406494098,1.6076755458814227,2,1.7999992370605469,3.4399986267089844,0.3899974822998047,-5.0800018310546875,-9.830001831054688,4,-0.09217826260296103,-1.0106933981220332,108.06999969482422,-1.0190517019011873,110.1999969482422,-1.2290763408551473,111.98999786376952,-0.09217826260296103
10819,2023-02-13,108.5199966430664,109.13999938964844,107.7699966430664,108.31999969482422,3711000.0,0.0033283373591743715,-1.107691585384462,-1.9999999999997158,33.843660684260314,41.459559110853945,2.232580478547561,2.9062464528546457,0.9729326172877677,-4.3386279464874775,15.739209647007732,1.3700027465820312,-1.3083377746912959,-2.579503250122073,-5.862509454340483,0.7035029540963365,-4.221006352231271,-0.9380001480128755,3.1954352369954506,20.61212637387424,-20.970156625446712,1.6415031021092032,2,1.4400062561035156,3.080005645751953,0.030004501342773438,-5.439994812011719,-11.659996032714844,0,-0.0918724096914687,-1.68292410610439,108.16000366210938,-1.0106933981220332,108.06999969482422,-1.0190517019011873,110.1999969482422,-0.0918724096914687
10820,2023-02-14,107.26000213623048,108.33999633789062,106.36000061035156,108.19000244140624,4244000.0,-0.011610712733250206,2.2195364012480074,-4.6500724803538676,34.5963739612484,40.247632313612534,3.3266419804701712,3.8825082856130564,2.257365896192894,-3.0043454715804927,14.000933293038534,2.1599960327148438,-1.2514608821283275,-3.5329978942870923,-7.051748510373983,-0.014247278200201663,-5.292373202330538,-1.773622586243647,4.11899536432486,16.333959654226774,-25.901790240877844,1.7593753080434447,2,2.124999999999986,3.7649993896484233,1.7099971771240092,-3.1300010681152486,-10.22000122070314,1,-0.08819689442535694,-1.107691585384462,108.5199966430664,-1.68292410610439,108.16000366210938,-1.0106933981220332,108.06999969482422,-0.08819689442535694
10821,2023-02-15,107.27999877929688,107.30999755859376,106.27999877929688,106.76000213623048,4060300.0,0.00018643149979613582,2.5517554359978227,-0.5591359918619836,34.325870739382935,38.13789872246896,2.899873829884484,3.720092987136127,2.2573863229954867,-2.955889854174387,13.16001814930241,1.0299987792968892,-1.1872747588592176,-3.3015010833740206,-7.133363825889049,0.5303616591410076,-5.217432454631535,-1.3855697121165065,3.5970990322380914,20.040088739528688,-22.88835522015601,1.915931371257513,2,2.06500244140625,3.7050018310546875,2.1824989318847656,-2.770000457763672,-9.229995727539077,2,-0.07690156687056282,2.2195364012480074,107.26000213623048,-1.107691585384462,108.5199966430664,-1.68292410610439,108.16000366210938,-0.07690156687056282
10822,2023-02-16,106.08000183105469,107.38999938964844,105.66999816894531,105.7699966430664,3299000.0,-0.011185654007238588,-5.74507457327928,0.5961676716991815,34.10024424127211,37.18519086886447,3.500758223403608,4.711132003316166,3.550266372771574,-1.6874964500486556,12.667021705123119,1.720001220703125,-1.1536951934519806,-4.215497970581055,-8.492434433852608,0.06143849269049895,-6.353966202216839,-2.0770297389452708,4.245444096611706,11.815663339343036,-34.179053543915416,2.1384682316357777,2,2.9599990844726562,4.599998474121094,3.6774978637695312,-1.3650016784667969,-7.620002746582031,3,-0.08550150394293243,2.5517554359978227,107.27999877929688,2.2195364012480074,107.26000213623048,-1.107691585384462,108.5199966430664,-0.08550150394293243
10823,2023-02-17,106.73999786376952,106.95999908447266,105.48999786376952,105.54000091552734,3564100.0,0.006221681950627778,-1.2615350305761663,3.8708931164324105,37.90384302059559,36.999677299793476,2.289892960179799,3.7653332481636284,3.042706577583644,-2.2611513395451226,11.940009678593306,1.4700012207031392,-1.3406104742810072,-3.251501846313488,-7.6358773196404,1.1328736270134243,-5.443689582976944,-1.0593141096500318,2.9336853776759284,34.2465610257245,-16.18503252165523,2.192187736663453,2,2.210002899169936,3.3549995422363423,4.002502441406264,-1.2199974060058452,-9.629997253417955,4,-0.08309907527362048,-5.74507457327928,106.08000183105469,2.5517554359978227,107.27999877929688,2.2195364012480074,107.26000213623048,-0.08309907527362048
10824,2023-02-21,103.6500015258789,106.13999938964844,103.3499984741211,105.8499984741211,5204300.0,-0.028948813937904716,1.0071957846204511,-1.8333354526150034,27.061119991234236,34.229062439822215,4.768276036017738,6.365765018685863,6.221750103922545,0.9222048228013762,10.983074801986385,3.3899993896484233,-1.8116765635077314,-5.823498153686529,-10.635934044644642,-1.0110622627284158,-8.229716099165586,-3.4172802082074725,5.354292055138387,6.012087779355981,-42.65490269957588,2.406217945479056,2,3.9599990844726562,5.374996185302734,7.142499923706055,1.8699989318847656,-5.029998779296861,1,-0.05132657613609337,-1.2615350305761663,106.73999786376952,-5.74507457327928,106.08000183105469,2.5517554359978227,107.27999877929688,-0.05132657613609337
10825,2023-02-22,102.69000244140624,103.8499984741211,100.5,103.23999786376952,8900900.0,-0.009261930249301331,2.785316189433423,0.24999826604429218,19.008777704516376,31.443057792056923,4.772185097088581,6.9047905385577195,7.193455030537706,1.9647020130073258,10.380946331562537,3.3499984741210938,-2.160772454616975,-6.2914974212646655,-11.756027696425988,-0.8269671461033425,-9.02376255884532,-3.559232283684011,5.296518020369746,31.78523418589128,-10.976171193743657,2.7322651375806584,2,3.1949958801269673,4.909996032714858,8.34749794006349,2.829998016357436,-3.6100006103515483,2,-0.05677282785518689,1.0071957846204511,103.6500015258789,-1.2615350305761663,106.73999786376952,-5.74507457327928,106.08000183105469,-0.05677282785518689
10826,2023-02-23,102.5500030517578,103.77999877929688,101.66000366210938,103.23999786376952,4611100.0,-0.0013633205406565763,1.3954792518868393,1.254546463399409,16.4126876443721,29.514885398730836,4.149252974418673,6.724022921877761,7.324754304950815,2.1940888346547354,11.040653127535244,2.1199951171875,-2.4242285582298706,-6.008996963500991,-12.088468354335077,0.07047442733309595,-9.048732658918041,-2.9692612680839403,3.9392133176629898,29.753312530589348,-5.945319302448077,3.039735695417046,2,2.2699966430664205,5.0499954223632955,8.90499877929689,2.9699974060058736,-1.2900009155273153,3,-0.05372990709175807,2.785316189433423,102.69000244140624,1.0071957846204511,103.6500015258789,-1.2615350305761663,106.73999786376952,-0.05372990709175807
10827,2023-02-24,100.45999908447266,101.8000030517578,99.88999938964844,101.4499969482422,5476800.0,-0.020380340371421557,1.2603458939204684,1.434790300644654,14.747921022596515,28.00005544549762,5.639288195392638,8.40955901646042,9.31776180472869,4.386664159746502,11.912071839996063,2.660003662109361,-3.082628573917944,-7.56850090026856,-14.515214775421086,-0.6217870251160349,-11.04185783784483,-4.0951439626922905,4.831374011063971,8.062230826424251,-20.706663349743128,3.473356937576266,2,4.055000305175781,6.834999084472656,11.34250259399414,5.060001373291016,1.1299972534179688,4,-0.02398960834837749,1.3954792518868393,102.5500030517578,2.785316189433423,102.69000244140624,1.0071957846204511,103.6500015258789,-0.02398960834837749
10828,2023-02-27,99.7699966430664,101.30999755859376,99.66000366210938,101.27999877929688,4489800.0,-0.00686842970032342,1.1019034614132164,1.5252579742757622,15.076277063882486,25.914790598788972,5.603252792269387,8.746220688697122,9.834984644377428,5.132197710343078,12.990303462773717,1.6499938964843892,-3.563083193710625,-7.7495033264160185,-15.543550534698127,0.044543881866090373,-11.646526930557073,-3.852479722274964,4.441101711292589,1.697423664796208,-22.928108565236823,3.8970236041410518,2,4.230003356933594,7.410003662109375,12.03250503540039,5.750003814697266,3.030006408691392,0,-0.013130175430198232,1.2603458939204684,100.45999908447266,1.3954792518868393,102.5500030517578,2.785316189433423,102.69000244140624,-0.013130175430198232
10829,2023-02-28,101.72000122070312,102.41999816894531,99.69000244140624,99.83999633789062,7877000.0,0.01954499993232428,-1.5045916510345017,-1.2450345848554207,18.746177753445323,24.153657686810853,2.8912794086879217,6.4919013051415675,7.740001477920771,3.1927840538855037,13.965301434986216,2.7299957275390767,-3.688169184284817,-5.394998931884771,-13.521168107001515,2.731170243231972,-9.458083519443136,-1.3319143443264068,1.5808781952059405,49.16468041173289,30.807095822848808,4.063084587558369,2,1.8050003051757812,5.459999084472656,10.177499771118164,4.200000762939453,2.4899978637695312,1,-0.04532049306949171,1.1019034614132164,99.7699966430664,1.2603458939204684,100.45999908447266,1.3954792518868393,102.5500030517578,-0.04532049306949171
10830,2023-03-01,100.83000183105469,101.36000061035156,100.38999938964844,100.6999969482422,3963500.0,-0.00874950234927141,-1.586669921875,0.06915135380818671,19.83256580789613,22.543290472201207,3.0991756860992865,6.973922211907848,8.560023344543978,4.083516511278802,15.348082180023598,1.3300018310546875,-3.806738603740399,-5.798998260498053,-14.21755556589602,2.6195590448999155,-10.008276913197037,-1.5897196077990685,1.74270243409444,28.39804746526029,9.451023768814537,4.209278652698987,3,2.6949996948242188,5.8300018310546875,11.067499160766602,6.079998016357408,4.099998474121094,2,-0.02191807045858829,-1.5045916510345017,101.72000122070312,1.1019034614132164,99.7699966430664,1.2603458939204684,100.45999908447266,-0.02191807045858829
10831,2023-03-02,102.62999725341795,102.9800033569336,100.2699966430664,100.2699966430664,5209900.0,0.01785178408881949,-1.296615265250703,18.153169014086384,32.10523357017934,22.321622619857564,0.6372222596295103,4.690624483761255,6.761426544982939,2.3095779376633487,15.875322634155175,2.7100067138671875,-4.061930820491,-3.5395027160644617,-11.76609948405617,4.687094051927247,-7.652801100060316,0.5737956679313925,-2.9699935913085795,89.45764651541118,66.68614782149378,4.1132983839958515,3,0.6800041198730611,3.4050064086914205,9.267503738403335,4.690002441406264,1.0699996948242472,3,-0.034590232070234594,-1.586669921875,100.83000183105469,-1.5045916510345017,101.72000122070312,1.1019034614132164,99.7699966430664,-0.034590232070234594
10832,2023-03-03,104.4499969482422,104.51000213623048,102.76000213623048,102.9000015258789,4982400.0,0.017733603659076724,1.0958011064867546,0.6567775514822458,39.04308428036193,22.448204982053824,-1.6073378368056268,2.378239932799687,4.974319235868236,0.537021090110656,16.032612108021453,1.8800048828125284,-4.23106304854241,-1.3295028686523267,-9.067413044273792,6.4084073069691385,-5.198457956463059,2.539452219158406,-4.723593292236345,98.76277923986038,71.69936575293967,3.868955087810734,3,-1.5499954223632955,1.5850067138671733,6.950002670288072,3.0200042724609233,-1.159996032714858,4,-0.0305408798967457,-1.296615265250703,102.62999725341795,-1.586669921875,100.83000183105469,-1.5045916510345017,101.72000122070312,-0.0305408798967457
10833,2023-03-06,102.75,104.5999984741211,102.62999725341795,104.51000213623048,5005100.0,-0.016275701272491117,1.0309345246756663,-1.135488602635347,34.20907903050214,23.24242265308359,-0.5954617113178386,3.548174502651733,6.691356369412432,2.285595512089273,16.33570640963165,1.9700012207031392,-4.47268579175396,-2.5774997711181697,-9.881040668874505,4.726041126638165,-6.229270219996337,1.0742706777599977,-2.8322524047851516,62.32179289362513,33.0195576446048,3.651770448878169,3,-0.6199989318847656,3.285003662109375,8.649999618530273,5.870002746582017,-0.1900024414062358,0,-0.011289573353862492,1.0958011064867546,104.4499969482422,-1.296615265250703,102.62999725341795,-1.586669921875,100.83000183105469,-0.011289573353862492
10834,2023-03-07,99.9800033569336,103.0999984741211,99.81999969482422,102.86000061035156,6349000.0,-0.026958604798699826,-1.0499963045173104,1.6363600896452637,31.59756106027838,24.64117635927937,1.7871351483916271,5.765542062122705,9.393364307478876,5.0786557255893285,17.120779216155192,3.279998779296875,-4.724488372019962,-4.808996582031256,-12.016677990341918,2.398684826279407,-8.412837286186587,-1.2051558778759244,4.6199951171875,3.3473578027338133,-26.455344660627993,3.6038407041553344,3,2.1499977111816406,6.055000305175781,11.41999626159668,8.639999389648423,3.6299972534179688,1,0.02820563712882329,1.0309345246756663,102.75,1.0958011064867546,104.4499969482422,-1.296615265250703,102.62999725341795,0.02820563712882329
10835,2023-03-08,99.4000015258789,100.2699966430664,99.26000213623048,99.91999816894531,6252600.0,-0.005801178351475422,-1.5250007152598843,0.1805545621438619,30.629297866506533,26.220799717294305,2.068943548148596,5.643306854407513,9.900782172764622,5.705247699776905,17.698771291393626,1.0099945068359233,-5.135775723955703,-4.759498596191406,-11.503341339432055,1.9843441470492422,-8.131419967811738,-1.387577224571075,5.1999969482421875,2.6217132145773236,-27.24206294843778,3.371921371620327,3,2.529998779296875,6.435001373291016,12.14999771118164,9.22000122070311,4.55999755859375,2,0.04839031674804817,-1.0499963045173104,99.9800033569336,1.0309345246756663,102.75,1.0958011064867546,104.4499969482422,0.04839031674804817
10836,2023-03-09,97.8499984741211,99.97000122070312,97.5,99.88999938964844,5146000.0,-0.015593591830622477,1.2454509829760818,3.923104009859589,30.111151714364837,27.92782534971301,3.2208453117452223,6.556810610622392,11.353857826375943,7.255139219171156,18.56656446726219,2.470001220703125,-5.154749242747826,-5.69200172424317,-12.36832764442525,0.9843241959389104,-9.03016468433421,-2.3538387641521297,6.536400146484382,4.929557032960067,-26.092870224652355,3.3381629600910436,3,3.200000762939453,7.105003356933594,13.520002365112305,10.770004272460923,6.6699981689453125,3,0.07235566623873968,-1.5250007152598843,99.4000015258789,-1.0499963045173104,99.9800033569336,1.0309345246756663,102.75,0.07235566623873968
10837,2023-03-10,96.95999908447266,98.4000015258789,96.55999755859376,97.76000213623048,7042400.0,-0.009095548324242642,-1.2999961853173094,0.3921581827089644,26.625239877375392,29.21104344010111,3.980780316576883,6.926948545089573,12.12201674468065,8.164759354149169,20.517788993754486,1.840003967285142,-5.00397355300241,-6.026501083374029,-12.960348812328931,0.9073466455808727,-9.49342494785148,-2.559577218896578,7.013215618896496,4.975142790175374,-24.580313864100546,3.466923864477453,3,3.6199989318847656,7.525001525878906,14.630001068115234,11.66000366210936,7.19000244140625,4,0.06951317994441797,1.2454509829760818,97.8499984741211,-1.5250007152598843,99.4000015258789,-1.0499963045173104,99.9800033569336,0.06951317994441797
10838,2023-03-13,98.19000244140624,99.1999969482422,96.38999938964844,96.5999984741211,6553000.0,0.012685678305978332,-1.7960144996299319,-1.9874973774055813,35.67681637381298,31.09222550903085,2.7972456075374623,5.177155874528168,10.805809569041202,6.920054199651531,22.415388015456227,2.809997558593764,-4.789455698267091,-4.2979976654052905,-11.098042036423735,2.5020467056131537,-7.6980198509145055,-0.8979754798960755,5.190154890380882,26.82568252390845,-5.4720664780034305,3.400022185509219,3,2.30499649047853,6.2099990844726705,13.469997406005874,10.430000305175781,14.099998474121108,0,0.05194009926992793,-1.2999961853173094,96.95999908447266,1.2454509829760818,97.8499984741211,-1.5250007152598843,99.4000015258789,0.05194009926992793
10839,2023-03-14,98.5500030517578,99.5,97.33999633789062,99.27999877929688,5093900.0,0.003666367261436765,2.6923197308188898,-0.4591156642115243,38.78657127860505,33.1982261168874,2.168313945477834,4.249821643191083,10.282061135937653,6.523983777834189,24.45627584924295,2.160003662109375,-4.305517151312046,-3.439497375488301,-9.826913727542575,2.9479189765659726,-6.633205551515431,-0.2457891994611714,4.131138485815455,55.670236885002154,22.344842887600777,3.1937081760271337,3,1.9449958801269673,5.849998474121108,12.939998626708999,10.729999542236342,11.799995422363295,1,0.0406899480736691,-1.7960144996299319,98.19000244140624,-1.2999961853173094,96.95999908447266,1.2454509829760818,97.8499984741211,0.0406899480736691
10840,2023-03-15,97.8000030517578,97.94000244140624,96.6999969482422,97.5,5712100.0,-0.0076103498404368475,3.275867512036101,-0.4109654898517733,37.54588837003869,33.80274331687177,2.7304442426805196,4.484696716861194,10.872985733026624,7.342880920684436,26.01092388849313,1.8500061035155966,-3.7916698623268985,-3.7164974212646626,-9.856869212163858,2.4238743696345324,-6.78668331671426,-0.6463115258150651,4.252024271022975,39.385557009448966,5.376644868530143,3.0701858954495966,3,2.6949958801269673,6.599998474121108,13.547498703002944,11.479999542236342,13.860000610351577,2,0.0594069261482435,2.6923197308188898,98.5500030517578,-1.7960144996299319,98.19000244140624,-1.2999961853173094,96.95999908447266,0.0594069261482435
10841,2023-03-16,99.02999877929688,99.27999877929688,97.0,97.05999755859376,5289100.0,0.012576643038427537,-1.1818208366795648,6.5666039367277955,46.07358490645089,34.58391005310388,1.0460940109066996,2.7457156070256303,9.501697404102543,6.235938914207736,27.347356020825973,2.279998779296875,-3.4269118403177856,-2.0740016937255916,-7.668292771831048,3.520289384379865,-4.871147232778313,0.7231438453271295,2.4558257501706606,84.88742352208108,45.63027124134752,2.797145539052727,3,1.4650001525878906,5.100002288818359,12.377504348754883,10.250003814697266,11.370002746582031,3,0.04978289776780698,3.275867512036101,97.8000030517578,2.6923197308188898,98.5500030517578,-1.7960144996299319,98.19000244140624,0.04978289776780698
10842,2023-03-17,97.01000213623048,99.1999969482422,96.51000213623048,99.01000213623048,10848100.0,-0.020397825587863072,1.2605096970668377,-1.0152277973138424,42.93757560092245,35.5537430053728,2.1229977747785114,4.270311547258586,11.30146803809616,8.370887458753288,28.52610283120261,2.6899948120117188,-3.097564320814655,-3.64049835205077,-9.002026577031756,1.7210298729302167,-6.321262464541263,-0.9597342395602766,3.9662398792551414,19.93577572037707,-23.0780223894463,2.6807641124904937,3,2.7349967956542827,6.819995880126939,14.420000076293931,12.399997711181612,12.959999084472642,4,0.07741464118606745,-1.1818208366795648,99.02999877929688,3.275867512036101,97.8000030517578,2.6923197308188898,98.5500030517578,0.07741464118606745
10843,2023-03-20,97.87000274658205,98.1999969482422,97.18000030517578,97.26000213623048,6075700.0,0.00886507155358962,-1.6493272298515136,-0.30500030517578125,39.56639375886224,36.43916886077101,0.5564938715519361,2.8582660360750793,10.239911537417171,7.580432681909244,29.68333373543362,1.1899948120117188,-3.1372059878858067,-2.3369979858398295,-6.9994747851859245,2.3254788135062654,-4.668236385512884,-0.005759586166774966,2.6476150063198673,45.48500274301192,3.1150267164783045,2.331238399673049,3,0.4599952697753764,4.894996643066392,12.909999847412095,11.53999710083005,10.879997253417955,0,0.06416673754018243,1.2605096970668377,97.01000213623048,-1.1818208366795648,99.02999877929688,3.275867512036101,97.8000030517578,0.06416673754018243
10844,2023-03-21,98.33000183105469,98.41000366210938,97.29000091552734,98.16999816894531,4475000.0,0.0047001029075652845,5.999856952126645,0.2623008229732096,43.06325881191372,37.82072007692736,-0.18122995777584094,2.086232684899713,9.530222166405707,7.198789240129045,29.939464667285286,1.1200027465820312,-3.4469008859065866,-1.6109989166259737,-6.04798527226103,2.825987439009083,-3.829492094443495,0.6074942611915475,1.7748540855218806,65.7040397279854,20.675810215167203,2.218493177817528,3,-0.15000152587890625,4.43499755859375,12.450000762939453,11.079998016357408,11.169998168945312,1,0.14197090231380227,-1.6493272298515136,97.87000274658205,1.2605096970668377,97.01000213623048,-1.1818208366795648,99.02999877929688,0.14197090231380227
10845,2023-03-22,96.86000061035156,99.30999755859376,96.83999633789062,98.61000061035156,3606700.0,-0.014949671446450319,-1.7597647259398335,-10.937249666221629,33.69135575113768,38.21852052545768,0.995242230975407,3.264439802066647,10.734106320776931,8.731889020708678,29.069273289262327,2.470001220703139,-3.5814023038622054,-2.7895000457763643,-7.232084241277363,1.6530841497246342,-5.0107921435268565,-0.5682079480258722,2.873369653532194,12.499965940146794,-25.796689442898185,2.2212920977504957,3,1.0849990844726562,5.504997253417969,13.920001983642578,12.549999237060533,13.610000610351562,2,0.13927315484992708,5.999856952126645,98.33000183105469,-1.6493272298515136,97.87000274658205,1.2605096970668377,97.01000213623048,0.13927315484992708
10846,2023-03-23,97.04000091552734,97.80999755859376,96.44000244140624,96.9000015258789,4525000.0,0.0018583553999744762,-1.5849024011055293,-0.07999965122767858,26.915893625769712,38.25081538639037,0.7691444565868153,2.7937138009886127,10.229789443629485,8.640465574931923,28.20986821868361,1.3699951171875284,-3.434322037491455,-2.3339996337890625,-6.701998131454232,2.033998863876107,-4.517998882621654,-0.1500003849564706,2.359032260932878,20.905905746246724,-9.339751740918015,2.183999248832587,3,0.904998779296875,4.849998474121094,13.165000915527344,12.369998931884751,14.069999694824219,3,0.15065954872886533,-1.7597647259398335,96.86000061035156,5.999856952126645,98.33000183105469,-1.6493272298515136,97.87000274658205,0.15065954872886533
10847,2023-03-24,98.0500030517578,98.08000183105469,96.80999755859376,97.04000091552734,5269100.0,0.010408101058342556,1.3738404386546328,7.214332425068019,34.70053137538696,38.142339275454155,-0.07820462391087801,1.680039921262349,8.923086789723627,7.684936799274695,26.742386673115526,1.2700042724609233,-3.1870630201301395,-1.203497695922863,-5.578314965380073,3.1713195735343476,-3.3909063306514753,0.9839109388057494,1.259994506835966,56.09767768278623,28.673907667296685,2.1874086347286066,3,-0.08000183105467329,3.839996337890639,12.114997863769545,11.359996795654297,13.449996948242202,4,0.12595612534149425,-1.5849024011055293,97.04000091552734,-1.7597647259398335,96.86000061035156,5.999856952126645,98.33000183105469,0.12595612534149425
10848,2023-03-27,98.45999908447266,99.4800033569336,98.2699966430664,99.0,4627700.0,0.004181499438591807,-1.6304327995555077,-0.5346532409750572,44.15382972130408,38.73870132464293,-0.4982726749735349,1.229929235878302,8.27274301539552,7.34113311708289,24.852593649115413,1.4300003051757955,-2.7834216904815037,-0.7280017852783232,-5.109480660097404,3.6534770895407576,-2.9187412226878564,1.46273765213121,-2.0699996948242188,66.4472379843348,34.49175117706882,2.190739437409538,3,-0.4999961853027344,3.2150001525878906,11.400001525878906,10.950000762939439,13.300003051757827,0,0.1169002868500495,1.3738404386546328,98.0500030517578,-1.5849024011055293,97.04000091552734,-1.7597647259398335,96.86000061035156,0.1169002868500495
10849,2023-03-28,97.11000061035156,98.23999786376952,96.61000061035156,98.0999984741211,4815400.0,-0.013711136366788668,1.566931593586521,1.8333262690911145,41.684816725498514,39.19858225302736,0.6995449606759081,2.336651166141124,9.292439618357804,8.74423799721177,23.8357501364242,1.8499984741210938,-2.227521493005085,-1.8475002288818416,-6.152501002505559,2.457500544741876,-4.000000615693693,0.3050001579300101,-0.6582011413574236,22.0394068147542,-13.063704071292563,2.1525003868118575,3,0.8500022888183594,4.154998779296875,12.412498474121094,12.299999237060533,13.75,1,0.11986406463277954,-1.6304327995555077,98.45999908447266,1.3738404386546328,98.0500030517578,-1.5849024011055293,97.04000091552734,0.11986406463277954
10850,2023-03-29,98.62000274658205,98.73999786376952,97.25,98.01000213623048,6780200.0,0.01554939889547824,2.5059150884123724,-0.6161635622413514,52.80409509129166,39.946416718009665,-0.762045126913165,0.6878591722121143,7.466740497734847,7.316940227746542,22.666818464193046,1.6299972534179545,-1.9762594062003274,-0.22699813842771732,-4.4421422788059175,3.988146001950483,-2.3345702086168245,1.8805739317613899,-2.107639199829123,71.7105147581062,31.436104219136674,2.1075720701891005,3,-0.6599998474121236,1.8749961853027202,9.697496414184556,10.78999710083005,12.639999389648438,2,0.11032241888469252,1.566931593586521,97.11000061035156,-1.6304327995555077,98.45999908447266,1.3738404386546328,98.0500030517578,0.11032241888469252
10851,2023-03-30,99.08000183105469,99.4800033569336,98.51000213623048,99.37999725341795,5199300.0,0.004664358869008289,2.879945679539745,-0.4917952822872919,57.96993788064527,41.616679193534424,-1.356897645489056,-0.05452881863462267,6.750487873609899,6.968547843155619,22.28983665153097,0.9700012207031108,-1.8152166992298362,0.4105007171630888,-3.414856373352805,4.235857807678983,-1.5021778280948581,2.3231792624210357,-2.508285488098153,86.06267794150094,39.61613083921832,1.9126785452579487,3,-1.1199989318847656,1.4149971008300781,7.662496566772461,9.014999389648438,11.819999694824219,3,0.1149576017274403,2.5059150884123724,98.62000274658205,1.566931593586521,97.11000061035156,-1.6304327995555077,98.45999908447266,0.1149576017274403
10852,2023-03-31,101.26000213623048,101.41000366210938,99.7300033569336,99.91999816894531,6442400.0,0.0220024249584998,1.048772091422085,-4.466748048117041,60.771934521021095,43.97285038932986,-3.2079909440806915,-2.620103164557406,4.324933403286025,4.888097061761556,22.62755702657879,2.3300018310546875,-1.4944355121510284,2.7500007629394645,-0.23403413325387135,5.7340356591328,1.2579833148428037,4.242018211036125,-4.630120052994414,96.87497019769685,45.96589457934799,1.4920174480966648,3,-2.3349990844726705,-0.7650032043457173,4.949996948242173,6.834999084472642,8.989997863769517,4,0.09727432615367082,2.879945679539745,99.08000183105469,2.5059150884123724,98.62000274658205,1.566931593586521,97.11000061035156,0.09727432615367082
10853,2023-04-03,101.58999633789062,101.66000366210938,100.04000091552734,100.8000030517578,5432400.0,0.0032588800582502575,2.483847150896651,0.5895454830132647,60.68915712812572,45.93128353557564,-3.3020580348260324,-3.2058219580171254,3.715274231683239,4.637748902948644,22.970036865002573,1.6200027465820312,-1.4506385335760683,3.137995147705084,0.47291075304127617,5.8030795423688915,1.80545295037318,4.470537345036988,-4.768909391499619,98.61371718984641,46.311388388222056,1.332542197331902,4,-2.5399932861328125,-1.0949974060058594,4.31500244140625,6.200004577636719,9.10000610351561,0,0.09754901091982005,1.048772091422085,101.26000213623048,2.879945679539745,99.08000183105469,2.5059150884123724,98.62000274658205,0.09754901091982005
10854,2023-04-04,102.8000030517578,103.33999633789062,101.83000183105469,101.9000015258789,7979000.0,0.01191068764135661,-1.9038330337820488,1.1392521198307612,67.02998124872673,49.63557525752997,-4.259216294885448,-4.420363362104041,2.1955336409417328,3.512997553222732,22.552088725182536,1.75,-1.1260850232136193,4.207001876831043,0.9654812752926176,7.448522478369469,2.5862415760618376,5.827762177600249,-5.688581102423697,91.13310983829159,35.66033085967235,1.6207603007692108,4,-2.910003662109361,-2.3050041198730327,2.7899971008300923,4.875000000000014,7.25,1,0.08715952158057338,2.483847150896651,101.58999633789062,1.048772091422085,101.26000213623048,2.879945679539745,99.08000183105469,0.08715952158057338
10855,2023-04-05,104.20999908447266,104.29000091552734,102.5,102.62999725341795,7298300.0,0.013715914307949495,1.0574658212973438,1.7555546136566367,67.42934977093839,54.13707038477094,-5.047802393838779,-5.746137478345375,0.5335141983160554,2.2001955637320094,22.060222103961976,1.7900009155273438,-0.7311660811634937,5.376498031616208,1.2814939580455444,9.471502105186872,3.3289959948308763,7.42400006840154,-6.600291184054029,98.61588498355324,44.92796296939363,2.047502036785333,4,-3.759998321533203,-3.7150001525878906,1.1425018310546875,3.4650039672851562,6.279998779296861,2,0.06381346880627459,-1.9038330337820488,102.8000030517578,2.483847150896651,101.58999633789062,1.048772091422085,101.26000213623048,0.06381346880627459
10856,2023-04-06,104.93000030517578,105.5500030517578,104.18000030517578,104.48999786376952,5065000.0,0.006909137578242186,-1.5849167962226944,0.27848223512029,79.2035383292748,59.08184893520291,-5.063376964053745,-6.227830759097557,-0.38601615204039774,1.5063985237251671,21.1726719977099,1.370002746582017,-0.4037971409254624,5.742499160766599,0.8575764552007854,10.627421866332412,3.300037807983685,8.184960513549512,-6.652263103246284,89.3470312870739,30.09301405844633,2.4424613527829098,4,-3.8499984741210938,-3.9599990844726562,0.16250228881835938,2.7450027465820312,4.909996032714844,3,0.06032594884822906,1.0574658212973438,104.20999908447266,-1.9038330337820488,102.8000030517578,2.483847150896651,101.58999633789062,0.06032594884822906
10857,2023-04-10,103.6999969482422,104.91000366210938,103.05999755859376,104.41999816894531,4900200.0,-0.011722132405949437,1.1764621405234457,-1.6363573311138002,70.92603759489509,62.05653869893524,-3.2940424025189543,-4.708395512941024,0.6237948257097656,2.7579551947522845,19.765658558340377,1.870002746582017,0.24946910346560003,4.175495910644543,-0.9845980527865521,9.335589874075637,1.5954489289289882,6.755542892360097,-4.549587844333303,66.42458464124594,5.204618262647536,2.580046981715551,4,-2.619995117187514,-2.7299957275390767,0.9725055694579936,3.975006103515611,5.690002441406236,0,0.06943109729530961,-1.5849167962226944,104.93000030517578,1.0574658212973438,104.20999908447266,-1.9038330337820488,102.8000030517578,0.06943109729530961
10858,2023-04-11,103.29000091552734,104.6999969482422,103.0999984741211,104.1999969482422,4658000.0,-0.003953674491615433,-1.4806160288142731,1.2638812359598632,67.86743539611021,64.96571855122544,-2.3768059969118696,-4.1073141302766345,0.8404009598324933,3.220550824892996,18.738378755717402,1.599998474121108,1.0380545106197587,3.510499954223633,-1.8712197813838714,8.892219689831137,0.8196400864198807,6.201359822027385,-3.371640537876573,39.247274338170904,-20.521248334514887,2.6908598678037503,4,-1.8899993896484375,-2.3199996948242188,1.1775016784667969,4.385002136230469,5.529998779296875,1,0.06738308667616999,1.1764621405234457,103.6999969482422,-1.5849167962226944,104.93000030517578,1.0574658212973438,104.20999908447266,0.06738308667616999
10859,2023-04-12,102.55999755859376,103.83999633789062,102.30999755859376,103.38999938964844,4560700.0,-0.007067512348369442,-1.3007468765416796,0.9120939006497291,71.68948711189671,67.06409544240377,-0.885545232705141,-3.2269352872253307,1.36905772388981,3.9814000126450395,17.6757670712495,1.5299987792968608,1.6184790105198772,2.5799968719482536,-2.906624236773723,8.06661798067023,-0.1633136824127348,5.323307426309242,-1.965840060050155,7.716036300786082,-55.63441367397191,2.74331055436099,4,-0.5299949645996236,-1.5899963378906392,1.5225048065185405,5.115005493164048,5.910003662109361,2,0.07927072032317173,-1.4806160288142731,103.29000091552734,1.1764621405234457,103.6999969482422,-1.5849167962226944,104.93000030517578,0.07927072032317173
10860,2023-04-13,103.61000061035156,103.70999908447266,101.8000030517578,102.75,4778700.0,0.010237939515920225,2.6037743997236404,-1.0361430278518424,73.44753280884208,68.78382821220343,-1.288811502297932,-4.025752652562858,0.10190163717952316,2.9611570818042168,16.261604365280302,1.909996032714858,2.039798053988477,3.3395000457763615,-2.2748801624529307,8.953880254005654,0.5323099416617083,6.146690149891015,-2.421141645422253,48.26660156250038,-19.60791382098042,2.8071901041146483,4,-0.9699974060058594,-2.6399993896484375,0.4725017547607422,4.06500244140625,5.319999694824219,3,0.06215618572984383,-1.3007468765416796,102.55999755859376,-1.4806160288142731,103.29000091552734,1.1764621405234457,103.6999969482422,0.06215618572984383
10861,2023-04-14,103.95999908447266,104.3499984741211,103.45999908447266,103.61000061035156,5043700.0,0.003378037564514047,-1.7384532319213117,0.40697468107379214,72.13481913189489,70.04637094674496,-0.9764718552306277,-4.202958348010156,-0.5066021357895067,2.6600216381645083,15.628122939720987,0.8899993896484375,2.6697037018016943,3.442998504638666,-2.3713995740103826,9.257396583287715,0.5357994653141418,6.350197543963191,-2.247802829123927,69.4532350098374,0.0853511707438912,2.907199039324522,4,-1.1649971008300781,-2.9899978637695312,-0.07749748229980469,3.515003204345703,4.290000915527344,4,0.06281260904966834,2.6037743997236404,103.61000061035156,-1.3007468765416796,102.55999755859376,-1.4806160288142731,103.29000091552734,0.06281260904966834
10862,2023-04-17,104.5199966430664,104.8499984741211,104.0,104.0,4806400.0,0.0053866637507251625,-2.2692460055460186,1.4857111716621254,72.44443540219912,71.35251297719755,-1.1459135438876018,-4.396910024904969,-1.3377899078545994,2.1317224880088474,14.868223307644795,0.8899993896484375,3.06490196341457,3.6274963378906193,-2.2032616223156936,9.458254298096932,0.7121173577874629,6.542875317993776,-2.719993591308608,89.18025159529634,18.639758493293897,2.915378980103154,4,-0.844993591308608,-3.5499954223632812,-1.517496109008789,2.0750045776367188,1.2200012207031108,0,0.05089934812179431,-1.7384532319213117,103.95999908447266,2.6037743997236404,103.61000061035156,-1.3007468765416796,102.55999755859376,0.05089934812179431
10863,2023-04-18,104.1500015258789,105.6999969482422,103.93000030517578,105.44000244140624,6552100.0,-0.0035399457431196657,-1.0462349231549635,-2.4807870064703277,78.11502716906128,72.58418474612361,-0.4186148469619013,-3.7232005091219804,-1.2340463202659748,2.5314267348039436,14.192392542563942,1.7699966430664205,3.377376376112295,2.9435012817382784,-2.878293717865347,8.765296281341904,0.03260378193647284,5.854398781540084,-1.8999984741211051,60.25646543291984,-15.740833269592954,2.910897499801811,4,-0.40000152587890625,-3.1050033569335938,-1.617502212524414,1.9749984741210938,-0.1100006103515625,1,0.05031202867978357,-2.2692460055460186,104.5199966430664,-1.7384532319213117,103.95999908447266,2.6037743997236404,103.61000061035156,0.05031202867978357
10864,2023-04-19,112.29000091552734,112.6999969482422,108.1500015258789,108.5,12425400.0,0.07815649803544011,-1.0267249831354681,-2.9379831207158937,85.69191260017821,74.61335839381692,-7.901856392671576,-11.34541311555455,-9.517671797730713,-5.547035777882741,14.323061258978925,8.549995422363295,3.709446862618364,10.385500717163083,2.9047348385153953,17.86626659581077,6.645117777839232,14.125883656486934,-9.556998718261724,96.23856640096749,18.885272231339187,3.7403829393238475,4,-5.040000915527344,-7.720001220703125,-9.842500686645508,-6.25,-10.150001525878906,2,-0.030902139036524834,-1.0462349231549635,104.1500015258789,-2.2692460055460186,104.5199966430664,-1.7384532319213117,103.95999908447266,-0.030902139036524834
10865,2023-04-20,110.3499984741211,112.29000091552734,110.0,112.25,7413200.0,-0.01727671587486812,1.3131283161800689,-0.5013195427195665,77.31458590281493,74.40347479087694,-5.586815428571413,-8.793819042477708,-7.786774654099304,-3.5745148681163528,14.993499440605396,2.2900009155273438,4.019073265388684,7.770998382568365,-0.21054993097840224,15.752546696115132,3.7802242257949814,11.761772539341749,-6.4199981689453125,74.56711020101466,-1.6149203111434929,3.9907741567733854,4,-3.0999984741210938,-5.779998779296875,-7.902498245239258,-4.30999755859375,-7.479995727539048,3,-0.017036676750465607,-1.0267249831354681,112.29000091552734,-1.0462349231549635,104.1500015258789,-2.2692460055460186,104.5199966430664,-0.017036676750465607
10866,2023-04-21,111.66000366210938,112.12000274658205,110.87999725341795,110.87999725341795,6301100.0,0.011871365710036663,-2.17947514109369,-0.41052935909122684,76.31579048974456,75.002336223638,-6.528295369141603,-9.43616841849736,-9.237268155103564,-4.859062996351781,15.534525560793352,1.7700042724609517,4.189137844640086,8.350003433227542,-0.15629366453272553,16.85630053098781,4.096854884347408,12.603151982107676,-6.326803894042968,88.14146312182403,13.974791530654059,4.253148548880131,4,-4.410003662109375,-7.090003967285156,-9.212503433227539,-5.620002746582031,-9.950004577636719,4,-0.024449250111031384,1.3131283161800689,110.3499984741211,-1.0267249831354681,112.29000091552734,-1.0462349231549635,104.1500015258789,-0.024449250111031384
10867,2023-04-24,110.4000015258789,111.75,110.13999938964844,111.75,5341900.0,-0.011284274537938566,1.3851887853425038,-1.7307530541780058,71.29048066637145,75.38267458700035,-4.713640467454923,-7.592781766577758,-8.066625548079259,-3.555603787602564,16.11853808229054,1.6100006103515625,4.241191277948204,6.47250137329101,-2.2171246736626813,15.162127420244701,2.1276883498141643,10.817314396767856,-3.8881142089843763,73.77427248867106,2.5884540407327847,4.344813023476847,4,-3.1500015258789062,-5.8300018310546875,-8.087501525878906,-4.3600006103515625,-8.400001525878906,0,-0.019474651233360007,-2.17947514109369,111.66000366210938,1.3131283161800689,110.3499984741211,-1.0267249831354681,112.29000091552734,-0.019474651233360007
10868,2023-04-25,109.97000122070312,110.52999877929688,109.66999816894531,110.38999938964844,5636700.0,-0.0038949302466719793,1.4571553133514987,0.3111101064160455,68.00601921181591,74.97340037588026,-3.616776444999715,-6.594364638049484,-7.735725353935834,-3.0779784776660364,17.445713871566504,0.8600006103515625,4.0743592274110085,5.467000961303711,-3.2225553563630314,14.156557278970453,1.1222228024703327,9.81177912013709,-2.468016362792966,40.00003353583375,-27.478564814038336,4.344778158833374,4,-2.720001220703125,-5.400001525878906,-8.182502746582031,-3.9300003051757812,-7.150001525878906,1,-0.03846506601781563,1.3851887853425038,110.4000015258789,-2.17947514109369,111.66000366210938,1.3131283161800689,110.3499984741211,-0.03846506601781563
10869,2023-04-26,108.75,109.41999816894531,108.2699966430664,109.31999969482422,4240000.0,-0.011093945686648232,1.9870299727520435,1.357148047229791,61.511153341862894,73.64713599066035,-1.5940119060377214,-4.698506543070167,-6.642649419968279,-1.8581582742697549,17.845027394165342,1.7000045776367188,4.11578920361616,3.664999771118161,-4.481952276783218,11.81195181901954,-0.40847625283252853,7.738475795068851,3.9499969482422017,11.940369323034295,-49.46804659841495,4.07347602395069,4,-0.6700019836425781,-4.180000305175781,-8.20250129699707,-2.7099990844726562,-4.550003051757798,2,-0.043310336408943995,1.4571553133514987,109.97000122070312,1.3851887853425038,110.4000015258789,-2.17947514109369,111.66000366210938,-0.043310336408943995
10870,2023-04-27,109.5,109.54000091552734,107.66999816894531,108.70999908447266,4257200.0,0.006896551724137945,3.298843317285347,-1.3859672605105005,61.56961501124323,72.47322442169906,-1.5876056000382732,-4.839748006800903,-7.472856962138422,-2.6095683935770637,18.434546926742414,1.8700027465820312,4.290014519136136,3.87099990844726,-3.90275140380362,11.64475122069814,-0.01587574767818012,7.7578755645727,3.1113969421386827,41.12359434979611,-16.058817405238045,3.886875656125437,4,-1.1850013732910156,-4.930000305175781,-9.02750015258789,-3.4599990844726562,-5.739997863769517,3,-0.067214617446133,1.9870299727520435,108.75,1.4571553133514987,109.97000122070312,1.3851887853425038,110.4000015258789,-0.067214617446133
10871,2023-04-28,110.47000122070312,110.8499984741211,109.37000274658205,109.44000244140624,4835900.0,0.00885845863655832,-1.529911185883679,1.303794412199309,67.36788703018951,71.90916349147577,-1.717683350162801,-5.17817488487087,-8.514092582048718,-3.5779082200688634,19.605363386187047,1.4799957275390483,4.539607480625747,4.271501159667963,-3.1426752238634634,11.68567754319939,0.5644129679022427,7.978589351433683,1.9437397705078183,68.62749497918746,12.093078166965967,3.707088191765714,4,-2.1550025939941406,-5.900001525878906,-10.31500244140625,-4.430000305175781,-7.8499984741210795,4,-0.06879694387743673,3.298843317285347,109.5,1.9870299727520435,108.75,1.4571553133514987,109.97000122070312,-0.06879694387743673
10872,2023-05-01,111.11000061035156,111.56999969482422,109.93000030517578,110.45999908447266,3722900.0,0.005793422490960376,1.0891716030964658,0.631070190512865,69.8275765347476,70.9883356432187,-1.4802488103335918,-5.314898355262756,-9.180672814142582,-4.169715941845666,21.180584940500857,1.6399993896484375,4.719392250859798,4.419000625610352,-2.9221667383888104,11.760167989609513,0.7484169436107635,8.08958430760994,1.11399066796875,88.20515629493272,28.266077264983714,3.6705836819995823,5,-0.9250030517578125,-6.4550018310546875,-11.192501068115234,-5.069999694824219,-9.449996948242188,0,-0.08460085927677652,-1.529911185883679,110.47000122070312,3.298843317285347,109.5,1.9870299727520435,108.75,-0.08460085927677652
10873,2023-05-02,111.5,111.94000244140624,110.43000030517578,111.05999755859376,4998000.0,0.003510029587850738,1.2878693300041892,0.6769252438465925,73.06501596739751,69.58534712846529,-0.802387539759053,-5.190518892608196,-9.614546158673122,-4.484017455619465,22.76644517613356,1.5100021362304545,4.970318269386539,4.313499832153326,-2.914899438517196,11.541899102823848,0.6993001968180579,7.927699467488594,0.5418315539453147,89.69550348593329,22.194234986422956,3.6141996353352623,5,-1.5200004577636719,-6.845001220703125,-11.569999694824219,-5.459999084472656,-10.720001220703125,1,-0.08520179372197312,1.0891716030964658,111.11000061035156,-1.529911185883679,110.47000122070312,3.298843317285347,109.5,-0.08520179372197312
10874,2023-05-03,111.76000213623048,112.9499969482422,111.43000030517578,111.80999755859376,5602000.0,0.0023318577240400984,-3.2816862058218566,-0.11362532944930316,71.92038673101241,68.98599166493167,-1.2800915142712483,-5.00125994025511,-9.81669053001609,-4.681210059008791,23.822996031491325,1.5199966430664205,5.226077257601105,4.125502014160176,-3.0687621514644974,11.31976617978485,0.5283699313478394,7.722634096972513,-4.0900039672851705,77.46221425887934,7.216920392163715,3.597132082812334,5,-1.450004577636733,-6.980003356933608,-11.942501068115249,-5.720001220703139,-10.069999694824247,2,-0.07999286211992729,1.2878693300041892,111.5,1.0891716030964658,111.11000061035156,-1.529911185883679,110.47000122070312,-0.07999286211992729
10875,2023-05-04,110.86000061035156,111.48999786376952,110.55999755859376,111.4499969482422,4070700.0,-0.008052984150643261,1.776127900885956,11.801007172287786,68.02507574582881,68.06480113782992,-0.3354102404211119,-3.7708458658979396,-8.83714805909591,-3.756685504023082,24.391681118597,1.2000045776367188,5.479426887908261,2.893000411987302,-4.249361650957866,10.03536247493247,-0.6781806194852891,6.464181443459893,-3.084402465820318,41.62011947054434,-27.53874933738217,3.5711810314725847,5,-0.5500030517578125,-5.760002136230469,-11.247499465942383,-5.31500244140625,-9.459999084472656,3,-0.060075803945895734,-3.2816862058218566,111.76000213623048,1.2878693300041892,111.5,1.0891716030964658,111.11000061035156,-0.060075803945895734
10876,2023-05-05,111.26000213623048,111.75,111.0500030517578,111.37000274658205,4025000.0,0.0036081681731614523,-1.6415040018423452,0.1864428697046456,67.75553633245812,67.67202954517289,-0.8919131710646582,-3.870760281836624,-9.146807335998119,-4.1390097298934165,24.56472173625376,0.8899993896484375,4.729400483049943,2.9765018463134965,-4.160214079597154,10.113217772224147,-0.5918561166418357,6.544859809268829,-3.3809160156250186,44.039844683544246,-21.65343074330761,3.5683579629553273,5,-0.950004577636733,-5.530002593994141,-12.03250122070314,-5.7150039672851705,-9.40000152587892,4,-0.0674096697465163,1.776127900885956,110.86000061035156,-3.2816862058218566,111.76000213623048,1.2878693300041892,111.5,-0.0674096697465163
10877,2023-05-08,110.9000015258789,111.58000183105469,110.29000091552734,110.45999908447266,2445500.0,-0.0032356696336458546,-2.307699831761806,-4.0,67.79123388558246,67.64816450892472,-0.506827140090607,-3.1027773526489,-8.631407670752822,-3.7948606283304116,25.20292762617463,1.2900009155273438,4.23581466790003,2.2565010070800753,-4.628661759374097,9.141663773534248,-1.1860803761470038,5.699082390307154,-2.9194971887207117,22.932387975367796,-41.65379019949393,3.4425813832270826,5,-0.5900039672851562,-4.560001373291016,-11.672500610351562,-5.355003356933594,-7.650001525878906,0,-0.07466184549478738,-1.6415040018423452,111.26000213623048,1.776127900885956,110.86000061035156,-3.2816862058218566,111.76000213623048,-0.07466184549478738
10878,2023-05-09,110.25,111.02999877929688,109.29000091552734,110.12999725341795,3274300.0,-0.005861149837110058,1.071425652017929,0.27273200166461825,41.114992998646294,65.38192447078956,0.20905325448748613,-2.0075427941352473,-7.8081119283612,-3.1972242640633226,25.68092841031383,1.7399978637695312,3.657612289342026,1.2584995269775447,-5.176188838940249,7.693187892895338,-1.958844655981352,4.475843709936441,-2.1701058106201288,26.229511613993807,-32.93377143138572,3.2173441829588967,5,0.05999755859375,-3.7550010681152344,-10.539999008178711,-4.7050018310546875,-5.230003356933594,1,-0.07791379898313489,-2.307699831761806,110.9000015258789,-1.6415040018423452,111.26000213623048,1.776127900885956,110.86000061035156,-0.07791379898313489
10879,2023-05-10,110.69000244140624,110.97000122070312,109.62999725341795,110.9000015258789,3129100.0,0.00399095184948961,6.657198910081825,-1.7499523173754596,51.70342351240455,64.28568097091858,0.08178003032833203,-1.9049015438975943,-8.128998428817155,-3.6832538192585247,26.613959679502685,1.3400039672851705,3.259348380233817,1.2920017242431499,-4.418387671076275,7.002391119562574,-1.5631929734165624,4.147196421902862,-2.5127061968491233,56.91065231347461,-0.2915860628558491,2.8551946976597136,5,0.42999649047852984,-3.315002441406236,-10.917501449584947,-5.145004272460923,-4.490005493164034,2,-0.08952934721774197,1.071425652017929,110.25,-2.307699831761806,110.9000015258789,-1.6415040018423452,111.26000213623048,-0.08952934721774197
10880,2023-05-11,110.0500030517578,110.47000122070312,109.26000213623048,110.05999755859376,3879400.0,-0.00578190781039345,1.9156540123172743,0.04759309718450996,41.35339208478037,61.395181532539794,0.9029576182392134,-0.7986424558605592,-7.3461723042755835,-3.0497203097683325,27.79414835409074,1.4300003051757528,2.9671618410427527,0.33000221252440554,-4.690819248990437,5.350823674039248,-2.1804085182330226,2.8404129432818337,-1.7772527931269906,31.726971618014232,-20.670972853316762,2.5104107307574215,5,1.054996490478544,-2.6750030517577983,-9.857503890991197,-4.505004882812486,-3.3500061035155966,3,-0.07596547368035744,6.657198910081825,110.69000244140624,1.071425652017929,110.25,-2.307699831761806,110.9000015258789,-0.07596547368035744
10881,2023-05-12,110.48999786376952,110.5500030517578,109.4800033569336,109.76000213623048,3325000.0,0.003998135391280133,1.5176282626647548,-73.039694656278,50.53001342556888,59.25100785374215,0.5208729875507316,-0.7634871394733409,-7.6933109357691905,-3.467981099094658,28.76724869814435,1.0699996948242045,2.9408703767043107,0.44349708557128054,-3.787324900135232,4.674319071277793,-1.6719139072819758,2.558908078424537,-2.1237026713464786,53.01706419544316,3.18580838691566,2.1154109928532554,5,0.6150016784668253,-3.114997863769517,-10.017498016357408,-4.9449996948242045,-4.239997863769517,4,-0.08226985712406543,1.9156540123172743,110.0500030517578,6.657198910081825,110.69000244140624,1.071425652017929,110.25,-0.08226985712406543
10882,2023-05-15,109.83999633789062,110.9800033569336,109.54000091552734,110.63999938964844,3020000.0,-0.005882899252838469,-1.0571553133514986,-1.0959010054138092,49.2537038886232,56.605306511656124,1.0859818122662546,0.322021075664793,-7.014764817164291,-2.794695025064655,29.641999638876992,1.44000244140625,2.84820620249495,-0.4725044250488253,-3.816299495437633,2.8712906453399825,-2.144401960243229,1.1993931101455786,-1.3820271103512027,32.76809613917367,-17.550510491476835,1.6718975351944032,5,1.2650032043457173,-2.464996337890625,-8.814994812011719,-4.814994812011719,-1.589996337890625,0,-0.07265109243986989,1.5176282626647548,110.48999786376952,1.9156540123172743,110.0500030517578,6.657198910081825,110.69000244140624,-0.07265109243986989
10883,2023-05-16,109.38999938964844,110.45999908447266,109.26000213623048,109.54000091552734,3393800.0,-0.004096840524811185,-4.85370029215315,0.18750119208834806,54.030221617508,54.6175103879334,1.3468333258144725,1.2487370807857587,-6.486059384897743,-2.3221971591326707,30.14344015834467,1.1999969482421733,2.5307550745804974,-1.1845012664794865,-2.938373316780499,0.5693707838215261,-2.06143729163,-0.3075652413289731,-0.8421896076949622,7.5579744859026095,-45.648285389494625,0.8769360251505067,5,1.1150016784667969,-2.0149993896484375,-8.364997863769531,-4.989997863769531,-1.3399963378906392,1,-0.0561294398382588,-1.0571553133514986,109.83999633789062,1.5176282626647548,110.48999786376952,1.9156540123172743,110.0500030517578,-0.0561294398382588
10884,2023-05-17,108.81999969482422,109.9800033569336,107.97000122070312,109.7699966430664,3801000.0,-0.005210711198506135,1.9342874644985242,6.333248563145313,45.61855594084863,52.12789707626894,1.627036722718202,1.6289615381754459,-5.753052920642887,-1.759128453032531,28.346538033882453,2.0100021362304688,2.067253313979677,-1.581000900268549,-3.306634642683292,0.1446328421461942,-2.4438177714759206,-0.7181840290611774,4.129997253417983,28.23913192253002,-25.401001946448346,0.8628168712073737,5,1.0400009155273438,-1.4449996948242188,-7.634998321533203,-4.4199981689453125,-0.3099975585937358,2,-0.034920079603148135,-4.85370029215315,109.38999938964844,-1.0571553133514986,109.83999633789062,1.5176282626647548,110.48999786376952,-0.034920079603148135
10885,2023-05-18,108.47000122070312,108.83999633789062,107.87000274658205,108.7300033569336,3481600.0,-0.0032163065162895688,3.0417401808846547,0.2736873383767809,35.99439656185693,48.59888154620214,1.7906691555918428,1.929837562664261,-5.222055790203683,-1.416410160349571,26.432311959612463,0.9699935913085795,1.466499460479426,-1.8369995117187443,-3.7670414526575655,0.09304242922007688,-2.802020482188155,-0.8719785412493337,4.380395812988297,19.292551651726424,-31.111232200004086,0.9650209704694075,5,1.2550010681152344,-1.095001220703125,-6.969999313354492,-4.069999694824219,-0.6800003051757812,3,-0.02092748452949822,1.9342874644985242,108.81999969482422,-4.85370029215315,109.38999938964844,-1.0571553133514986,109.83999633789062,-0.02092748452949822
10886,2023-05-19,108.93000030517578,109.9800033569336,108.4000015258789,108.9800033569336,4487200.0,0.0042407954208159016,-1.8468485806584645,0.19231784970216262,34.339076207357394,44.881975137510466,1.0788548092476873,1.322639240594924,-5.442010312519784,-1.883483560536959,24.61544414061499,1.5800018310546875,0.8701476637147181,-1.2405002593994112,-3.1537180684386783,0.6727175496398559,-2.1971091639190377,-0.2838913548797848,3.7211809570312653,34.0835160953205,-11.061998709824515,0.9566089045196325,5,0.5200004577636719,-0.7250022888183594,-7.124998092651367,-4.529998779296875,-1.3199996948242188,4,-0.020471893424089393,3.0417401808846547,108.47000122070312,1.9342874644985242,108.81999969482422,-4.85370029215315,109.38999938964844,-0.020471893424089393
10887,2023-05-22,108.25,109.31999969482422,108.06999969482422,108.68000030517578,2809500.0,-0.006242543865516481,-2.1645532946391493,8.59948123283491,27.586206896551815,43.3787766817222,1.5012988283320823,1.9323823721014435,-4.4962261791726235,-1.2208107377838076,23.059508339644218,1.25,0.36902450171329804,-1.8130004882812472,-3.905163193393605,0.27916221683111075,-2.859081840837419,-0.7669191357250753,4.209934121582052,14.671729371148007,-23.81245819449237,1.0460813525561783,5,1.1750030517578125,0.18999862670898438,-6.367498397827148,-3.8499984741210938,-0.589996337890625,0,-0.018475750577367167,-1.8468485806584645,108.93000030517578,3.0417401808846547,108.47000122070312,1.9342874644985242,108.81999969482422,-0.018475750577367167
10888,2023-05-23,105.73999786376952,107.4800033569336,105.5199966430664,107.3000030517578,4337800.0,-0.023187086708826632,1.041667494506425,3.627916467060556,18.315766987047652,39.66903706779365,3.6925954336395677,4.331302903133704,-1.7837795232855598,1.2689081199713996,21.601616050630106,2.7300033569335938,-0.24939032892707758,-4.11150245666505,-6.961303710489872,-1.2617012028402286,-5.536403083577454,-2.6866018297526466,6.536339002812539,4.932755370503734,-27.43867105007174,1.4249006269124098,5,2.510002136230483,2.7000007629394673,-3.4174957275390483,-1.3399963378906108,3.279998779296889,1,0.023737489946465296,-2.1645532946391493,108.25,-1.8468485806584645,108.93000030517578,3.0417401808846547,108.47000122070312,0.023737489946465296
10889,2023-05-24,104.04000091552734,105.6500015258789,103.98999786376952,105.6500015258789,4507600.0,-0.01607714188184839,1.0621155686977137,1.0320482410880654,16.893190651246897,36.95123690851215,4.86130720023813,5.966238376772992,0.0914761277210232,2.8989320099554448,21.07119269221383,1.75,-0.9293894790088899,-5.575999450683597,-9.4156132455022,-1.7363856558649928,-7.4958063480928985,-3.6561925532742947,7.830955537643774,0.834774722909541,-29.112334934803936,1.9198068974093008,5,3.4449996948242188,4.429996490478516,-1.6425018310546875,0.3600006103515625,3.1800003051757812,2,0.038542888321255075,1.041667494506425,105.73999786376952,-2.1645532946391493,108.25,-1.8468485806584645,108.93000030517578,0.038542888321255075
10890,2023-05-25,102.13999938964844,103.52999877929688,101.33999633789062,103.2699966430664,6734500.0,-0.01826222134909017,1.654545958967767,0.7018613820097998,11.35590557392132,32.59855825832909,6.170133311060184,7.6803510824046555,2.1724500682497307,4.725504544820609,21.163843861255287,2.7000045776367188,-1.1035423522742747,-7.108000946044925,-12.200744307893515,-2.015257584196334,-9.65437262696922,-4.561629265120629,9.100480376370555,9.25928705838513,-18.124232648851226,2.546371680924298,5,4.020000457763672,5.004997253417969,3.770000457763672,2.404998779296875,5.230003356933608,3,0.06236540811285374,1.0621155686977137,104.04000091552734,1.041667494506425,105.73999786376952,-2.1645532946391493,108.25,0.06236540811285374
10891,2023-05-26,102.87000274658205,103.4499969482422,102.02999877929688,102.1500015258789,4911800.0,0.007147085973133294,-1.958308829372993,-0.6371707705707332,17.00903867106838,29.01581767860078,4.744497604991224,6.695039539430923,1.5959805826916522,3.9289247517750994,20.841315597073475,1.4199981689453267,-1.477965331763869,-5.997997665405265,-11.792618296995911,-0.20337703381461836,-8.895307981200588,-3.1006873496099416,7.380428676624106,19.17300457476678,-8.411126921678516,2.8973103157953264,5,3.029994964599595,4.274993896484361,3.039997100830064,1.674995422363267,4.329994201660156,4,0.04782733583730536,1.654545958967767,102.13999938964844,1.0621155686977137,104.04000091552734,1.041667494506425,105.73999786376952,0.04782733583730536
10892,2023-05-30,101.70999908447266,102.5199966430664,101.56999969482422,102.25,5168700.0,-0.011276403530065315,-1.3170665897524167,-0.7499999999999852,16.324918335997808,24.826339536210757,5.174093832771192,7.499198691374531,2.9643248005057785,4.988904307376075,20.336808003868473,1.3000030517578267,-1.753769379950839,-6.688001251220697,-13.197688784107896,-0.17831371833349863,-9.942845017664297,-3.433157484777098,7.649388830201943,6.026096475695933,-20.831766832048096,3.254843766443598,5,3.950000762939453,5.43499755859375,4.200000762939453,2.8349990844726562,4.6399993896484375,1,0.05800807766185123,-1.958308829372993,102.87000274658205,1.654545958967767,102.13999938964844,1.0621155686977137,104.04000091552734,0.05800807766185123
10893,2023-05-31,102.0,102.2699966430664,100.37999725341795,101.5,7063400.0,0.0028512527591952885,2.634637674780314,-0.9259243560943218,15.32321114123097,21.460190114031015,4.1634086979815805,6.810149606443389,2.86260517577378,4.60609662966192,19.828363172603357,1.8899993896484517,-2.2074297697878507,-5.923000335693359,-12.852504871993261,1.0065042006065426,-9.38775260384331,-2.4582480675434084,6.557448756996195,30.740065146579994,7.366272738103763,3.464752268149949,5,3.1800003051757812,4.664997100830078,3.9099998474121094,2.5449981689453125,5.019996643066406,2,0.05549023198146452,-1.3170665897524167,101.70999908447266,-1.958308829372993,102.87000274658205,1.654545958967767,102.13999938964844,0.05549023198146452
10894,2023-06-01,102.81999969482422,102.9000015258789,100.91000366210938,101.91000366210938,4603900.0,0.008039212694355147,2.7196232361476538,1.8199920654296875,21.557813226886054,19.856125299034254,2.685179842716792,5.5717110590402115,2.2294677779986642,3.6726865202395516,18.85780402139728,1.9899978637695312,-2.6295865605394084,-4.656000518798834,-11.695849617871232,2.3838485802735647,-8.175925068335033,-1.1360759692626345,4.756154881742589,77.46035744301581,52.86527789271484,3.5199245495362015,6,2.3600006103515625,3.8449974060058594,3.0900001525878906,1.7249984741210938,4.680000305175781,3,0.06029952311460951,2.634637674780314,102.0,-1.3170665897524167,101.70999908447266,-1.958308829372993,102.87000274658205,0.06029952311460951
10895,2023-06-02,104.1999969482422,104.5,102.8499984741211,103.30999755859376,6024300.0,0.013421486651564729,1.2147589837069928,0.9780255711590862,26.959706181709393,19.036195296184477,0.710501911678719,3.8653592518887336,1.1036109894231316,2.189026195644587,18.02030295429549,1.6800003051757812,-3.0793466055689436,-2.943003082275382,-9.93879827239364,4.052792107842876,-6.440900677334511,0.554894512783747,2.5126187495467462,92.71837738441604,68.75587099302243,3.497897595059131,6,0.650001525878892,2.4650001525878764,2.1250019073486186,0.3450012207031108,2.650001525878892,4,0.02898276737916805,2.7196232361476538,102.81999969482422,2.634637674780314,102.0,-1.3170665897524167,101.70999908447266,0.02898276737916805
10896,2023-06-05,103.76000213623048,105.01000213623048,103.33999633789062,104.05999755859376,3565900.0,-0.004222599087313483,-1.9298166948862814,-0.3370737394345672,27.38096522096029,19.013390665563193,0.37996705553773324,3.9154085036528983,1.7920704783318655,2.494602876039309,16.959155923001575,1.670005798339858,-3.4593686754692072,-3.007997894287101,-9.877502320436307,3.861506531862105,-6.442750107361704,0.42675431878750203,2.192699348233944,73.00218829919076,48.08173920860231,3.434752213074604,6,0.1699981689452983,2.904994964599595,2.6824970245361186,0.7849960327148295,3.979995727539034,0,0.03479183245979356,1.2147589837069928,104.1999969482422,2.7196232361476538,102.81999969482422,2.634637674780314,102.0,0.03479183245979356
10897,2023-06-06,102.62000274658205,104.04000091552734,102.22000122070312,103.87000274658205,4044300.0,-0.010986886721067068,1.2893130650083902,4.16673024592457,26.04388549534663,19.872070499818633,0.7122690087669525,4.641244602001507,3.139850086587188,3.503367409191,16.435995741601385,1.8199996948242188,-3.8020529997283745,-3.733997344970689,-10.552817410515445,3.084822720574067,-7.14340737774306,-0.32458731219831805,2.6639742301568106,48.380197210577975,20.38513811124236,3.4094100327723758,6,0.39499664306639204,4.044994354248033,3.822496414184556,1.924995422363267,5.309997558593736,1,0.04463061858388717,-1.9298166948862814,103.76000213623048,1.2147589837069928,104.1999969482422,2.7196232361476538,102.81999969482422,0.04463061858388717
10898,2023-06-07,101.66000366210938,102.48999786376952,101.25,102.41999816894531,6231200.0,-0.009354892406730597,1.7555694957784285,0.60799560546875,25.344360578299927,20.811089380602304,1.1540149364763153,5.190843602957202,4.2875406746769045,4.35379817797201,16.565039639323913,1.3700027465820455,-4.241161674910103,-4.264496612548825,-11.132007369708134,2.6030141446104835,-7.698251991128473,-0.830741233969178,3.349998474121108,18.292689734738815,-9.271976279057078,3.433755378579653,6,1.0349960327148438,5.004993438720703,5.7599945068359375,2.8849945068359375,5.339996337890625,2,0.04613412003800432,1.2893130650083902,102.62000274658205,-1.9298166948862814,103.76000213623048,1.2147589837069928,104.1999969482422,0.04613412003800432
10899,2023-06-08,100.77999877929688,101.37999725341795,100.56999969482422,101.25,5159000.0,-0.008656353050481846,1.2191843815974222,0.618427128716847,24.451824312062044,22.266191462617943,1.7019342730563523,5.576246066230112,5.39240226398951,5.083675806331115,16.783613937483846,1.0900039672851562,-4.640125072592369,-4.649001312255862,-11.4987930125681,2.200790388056376,-8.073897162411981,-1.2241054620997431,3.6744027709961102,4.729706509038407,-22.894813381346353,3.424895850156119,6,1.9150009155273438,5.884998321533203,6.537500381469727,3.7649993896484375,6.169998168945327,3,0.061917026586146395,1.7555694957784285,101.66000366210938,1.2893130650083902,102.62000274658205,-1.9298166948862814,103.76000213623048,0.061917026586146395
10900,2023-06-09,101.69000244140624,101.9800033569336,100.54000091552734,100.97000122070312,4276000.0,0.009029605806031293,1.2153831707689238,-1.531913512109573,26.645179677074978,23.336873796618676,0.8061623330242611,4.224406776941109,4.673786358900699,4.029228496833227,17.10308749678332,1.44000244140625,-4.6979565595466966,-3.320997619628926,-10.001688958944683,3.359693719686831,-6.661343289286805,0.019348050028952457,2.275470593261744,25.72709646146349,-1.0357734798153722,3.3403456696578817,6,1.004997253417983,4.374996185302749,5.854995727539077,2.9799957275390767,5.589996337890639,4,0.057134402784005056,1.2191843815974222,100.77999877929688,1.7555694957784285,101.66000366210938,1.2893130650083902,102.62000274658205,0.057134402784005056
10901,2023-06-12,101.4000015258789,101.91000366210938,100.79000091552734,101.83999633789062,3629100.0,-0.002851813438537687,2.862015442694974,-0.6111028694952013,27.33290953441535,24.55998392977618,0.9674529679906101,4.003766158431333,5.140921782234358,4.20165119910186,17.40503887111477,1.1200027465820312,-4.603112110326975,-3.156498718261716,-9.49582902475862,3.1828315882351887,-6.326163871510161,0.013166434986729314,2.135214415039073,24.571446010044642,-3.5671665157504897,3.1696651532484497,6,1.2949981689453125,4.664997100830078,6.304996490478516,3.2699966430664062,10.430000305175781,0,0.05374750361173586,1.2153831707689238,101.69000244140624,1.2191843815974222,100.77999877929688,1.7555694957784285,101.66000366210938,0.05374750361173586
10902,2023-06-13,101.86000061035156,102.06999969482422,100.94000244140624,101.48999786376952,4642200.0,0.004536480054738945,1.8607492249896542,-0.8409252483917716,35.14549880505977,26.76246033686827,0.5933682454808888,3.072817577516986,4.796775887114947,3.620924608614729,17.498115172506484,1.129997253417983,-4.209096786401432,-2.297499847412112,-8.227983615775642,3.6329839209514176,-5.262741731593877,0.6677420367696527,1.296589088066412,67.69239798114216,35.1057322380067,2.965241884181768,6,0.9150009155273438,4.119998931884766,6.159997940063477,2.80999755859375,12.430000305175781,1,0.05772626367744582,2.862015442694974,101.4000015258789,1.2153831707689238,101.69000244140624,1.2191843815974222,100.77999877929688,0.05772626367744582
10903,2023-06-14,103.25,104.1500015258789,102.81999969482422,103.30999755859376,5020600.0,0.013646174958958035,-1.891314082895195,-0.16215436006354125,46.9019590478282,29.578476539195172,-0.6712622708369622,1.2640479343237132,3.5305319159294157,2.100768404010978,17.359966788534283,2.2900009155273438,-3.8898931349459076,-0.6005004882812557,-6.002645512267165,4.8016445357046535,-3.301573000274203,2.100572023711692,-2.8700027465820455,75.06921402455777,36.877150732355375,2.7010725119929533,6,-0.47499847412109375,2.454998016357422,5.07499885559082,1.4199981689453125,11.370002746582045,2,0.045326879469014925,1.8607492249896542,101.86000061035156,2.862015442694974,101.4000015258789,1.2153831707689238,101.69000244140624,0.045326879469014925
10904,2023-06-15,105.0199966430664,105.31999969482422,103.11000061035156,103.26000213623048,6378600.0,0.017142824630183018,-1.1456327219934224,-29.334435401823946,61.41044622275527,33.40633654375583,-2.342734649260194,-0.8487479291126903,1.868401674631528,0.19058506646673834,17.807075975272628,2.2099990844726562,-3.388188700029289,1.3594963073730497,-3.551712340487441,6.2707049552335405,-1.0961080165571957,3.815100631303295,-4.564599304199234,93.7237839252766,49.72914355610503,2.455604323930243,6,-2.089996337890625,0.660003662109375,3.3825016021728516,-0.34999847412109375,7.910003662109375,3,0.018853584271794066,-1.891314082895195,103.25,1.8607492249896542,101.86000061035156,2.862015442694974,101.4000015258789,0.018853584271794066
10905,2023-06-16,106.1999969482422,106.56999969482422,105.37000274658205,105.44000244140624,10020500.0,0.011235958321216488,-1.6666779695500848,0.4318164084513344,62.739075284672126,37.335015439723804,-3.5863423280674596,-2.3268286368674893,0.7667481085500896,-1.1005320582779206,18.53411177976049,1.5500030517578125,-2.8372392420003933,2.6529968261718864,-1.8806193122644999,7.186612964608273,0.38618875695368615,4.919804895390087,-5.550015515136749,93.59856704628878,44.54477030068905,2.2668080692181953,6,-2.6449966430664205,-0.5199966430664205,3.047502517700181,-1.5299987792968892,7.880004882812486,4,0.007062147095592941,-1.1456327219934224,105.0199966430664,-1.891314082895195,103.25,1.8607492249896542,101.86000061035156,0.007062147095592941
10906,2023-06-20,106.6999969482422,107.66999816894531,104.9000015258789,105.1999969482422,6573100.0,0.004708098063728627,-1.6381035422342967,1.973698476117741,70.10475205074628,42.23066727921265,-4.051506080180815,-3.1647176214547272,0.32930888882468423,-1.6854397640832701,18.885620630634413,2.7699966430664062,-2.3947444158097255,3.2644969940185717,-0.79677088933542,7.325764877372563,1.233863052341576,5.295130935695568,-5.6948144194336265,85.58689693168934,29.806073726644968,2.030633941676993,6,-2.5949974060058736,-1.0199966430664205,2.5400028228759624,-2.029998779296889,5.9500045776367045,1,0.005435818628336309,-1.6666779695500848,106.1999969482422,-1.1456327219934224,105.0199966430664,-1.891314082895195,103.25,0.005435818628336309
10907,2023-06-21,106.25,106.76000213623048,105.61000061035156,106.62000274658205,4428600.0,-0.004217403571815326,2.5384579269221983,-0.24666849772136365,66.90534082232418,46.84855397299313,-3.3888138112512536,-3.0274574833248096,0.8775802324251742,-1.3249469272846852,19.4594373421997,1.1500015258789205,-2.1054904653704085,2.9145000457763643,-0.7241234566405126,6.553123548193241,1.0951882945679188,4.73381179698481,-4.711632219980487,70.72167802686492,11.287021676347962,1.8193117512084414,6,-2.145000457763672,-0.5699996948242188,2.989999771118164,-1.5800018310546875,6.480003356933594,2,0.05251766429227933,-1.6381035422342967,106.6999969482422,-1.6666779695500848,106.1999969482422,-1.1456327219934224,105.0199966430664,0.05251766429227933
10908,2023-06-22,108.25,108.36000061035156,106.44000244140624,106.69000244140624,5480300.0,0.018823529411764683,1.1573027928746709,-4.216178320308349,69.74546661125407,51.881180895125574,-4.867596919121766,-5.0907797912510375,-0.9856615725812787,-3.3858465492894254,20.53972047460656,2.1100006103515625,-1.7313801778462903,4.788999938964849,0.660951982278192,8.917047895651507,2.7249759606215207,6.853023917308178,-6.22110178886642,97.90475027901786,39.06687417262256,2.064023978343325,6,-3.799999237060547,-2.8300018310546875,0.9899997711181641,-3.5800018310546875,3.0800018310546875,3,0.05579677520117632,2.5384579269221983,106.25,-1.6381035422342967,106.6999969482422,-1.6666779695500848,106.1999969482422,0.05579677520117632
10909,2023-06-23,108.0500030517578,108.5,107.37000274658205,108.1999969482422,5647000.0,-0.0018475468659787664,2.0133260091145453,-0.09615008411911434,65.31427419951987,56.17774695317502,-3.9424957162069347,-4.822196634809913,-0.6248769630092141,-3.2462950694644377,21.024027248985366,1.1299972534179545,-1.204230642040784,4.388502883911116,-0.21957709719019647,8.996582865012428,2.0844628933604525,6.692542874461779,-5.387994600702413,87.50007947289299,31.586816852752577,2.3040399905506566,6,-3.4050025939941264,-2.870002746582017,0.8899974822998189,-3.380004882812486,2.4799957275390767,4,0.06080517824397558,1.1573027928746709,108.25,2.5384579269221983,106.25,-1.6381035422342967,106.6999969482422,0.06080517824397558
10910,2023-06-26,108.51000213623048,109.20999908447266,106.8000030517578,108.0999984741211,6134700.0,0.004257279699032779,1.6629826336199787,-2.7334689725326387,68.86418340609228,60.79233293891689,-3.725072195713821,-5.038846579277788,-0.9492779788699721,-3.776494182217263,20.661558568244427,2.409996032714858,-0.5250040703661085,4.5300018310547046,-0.49682232599180054,9.55682598810121,2.016589752531445,7.043413909577964,-5.147434699301741,83.75876230262726,28.767570104640896,2.5134120785232557,6,-3.43500137329103,-3.3300018310547017,0.10749816894529829,-3.8400039672851705,0.1100006103515625,0,0.04073355526614164,2.0133260091145453,108.0500030517578,1.1573027928746709,108.25,2.5384579269221983,106.25,0.04073355526614164
10911,2023-06-27,107.79000091552734,108.94000244140624,106.7699966430664,108.88999938964844,4849700.0,-0.0066353442680722186,2.6166625340937886,-2.6828991440267025,71.24075163025812,64.80291658616115,-2.2387564257707595,-4.143807648478898,-0.11053265140608914,-3.1518706715968676,20.272945755882407,2.1700057983398295,0.29475965354974676,3.564000701904291,-1.7095930238308625,8.837594427639445,0.9272038390367072,6.200797564771875,-3.6087930479424557,60.55558969946531,4.532836052523216,2.636796862867577,6,-1.7750015258789062,-2.6100006103515625,0.7600002288818359,-3.1200027465820312,-0.25,1,0.058354215252829134,1.6629826336199787,108.51000213623048,2.0133260091145453,108.0500030517578,1.1573027928746709,108.25,0.058354215252829134
10912,2023-06-28,107.61000061035156,108.1500015258789,107.36000061035156,107.95999908447266,3900000.0,-0.00166991653814752,1.1643761169695765,0.31818087238779574,76.11939098807015,68.0492979128547,-1.293353394443912,-3.6882279925143564,0.1705152303977968,-3.076128941671172,19.706915576933852,0.7900009155273438,1.076926647903889,3.0890003204345646,-2.251647232012715,8.429647872881844,0.4186765442109248,5.759324096658204,-2.7247619724023906,42.23825223304691,-17.790526059120964,2.6703237762236367,6,-1.4500007629394531,-2.7600021362304688,1.217498779296875,-2.94000244140625,0.04000091552734375,2,0.04683580417192679,2.6166625340937886,107.79000091552734,1.6629826336199787,108.51000213623048,2.0133260091145453,108.0500030517578,0.04683580417192679
10913,2023-06-29,107.66000366210938,107.86000061035156,106.97000122070312,107.02999877929688,3417400.0,0.00046466918942655866,-1.3733317057291667,-1.8000217983651225,82.57578822645418,70.40100257993237,-0.7286353505883199,-3.4703846844424646,0.2361520506268988,-3.2238133832261866,18.63052424643114,0.8899993896484375,1.9216838140211223,2.8560031890869197,-2.521886633110654,8.233893011284493,0.16705827798813289,5.544948100185707,-2.1692985616469116,36.47566100507792,-29.286168369775787,2.6889449110987895,6,-0.6050033569335938,-2.8650054931640625,1.2724971771240234,-2.9900054931640625,0.7899932861328267,3,0.04709269480183553,1.1643761169695765,107.61000061035156,2.6166625340937886,107.79000091552734,1.6629826336199787,108.51000213623048,0.04709269480183553
10914,2023-06-30,109.0199966430664,109.33999633789062,107.6999969482422,108.0,4449200.0,0.012632295510832003,-1.0246871718070982,1.6190297422980042,83.2879334156097,72.68420903892543,-1.633319672739944,-4.576724741876006,-1.2524302354996877,-4.657965292614534,18.096144197660465,1.67999267578125,2.647742604410908,3.905996322631836,-1.7002865527365003,9.512279198000172,1.102854884947675,6.709137760315997,-3.0085903848425204,87.54864852829853,16.031897421689678,2.803141437684165,6,-1.8999977111816406,-4.159999847412109,-0.6749973297119141,-4.349998474121094,-3.4399948120117188,4,0.021188820942191766,-1.3733317057291667,107.66000366210938,1.1643761169695765,107.61000061035156,2.6166625340937886,107.79000091552734,0.021188820942191766
10915,2023-07-03,107.22000122070312,108.4800033569336,107.02999877929688,108.25,2268000.0,-0.01651069049521714,-1.0567387399086638,-1.0098060481850208,73.24284484213756,73.03288601574668,0.36495846739134663,-2.676081670822299,0.4579501903467218,-2.963147790646943,18.289901110663024,1.9899978637695312,3.089900388271218,1.955000686645505,-3.710002733446302,7.620004106737312,-0.8775010234003986,4.7875023966914085,-0.6760205497325558,17.509907823841118,-57.468838047795785,2.8325017100459067,7,0.25499725341796875,-2.360004425048828,0.7574977874755859,-2.5500030517578125,-1.9199981689453267,0,0.03087108301538266,-1.0246871718070982,109.0199966430664,-1.3733317057291667,107.66000366210938,1.1643761169695765,107.61000061035156,0.03087108301538266
10916,2023-07-05,107.37000274658205,107.83000183105469,106.4499969482422,106.72000122070312,4968600.0,0.0013990069406002448,-1.3193163094559128,-0.6310701905128875,72.5635112007282,73.66157161334712,0.3575971847218966,-2.679124167036221,0.17599718779953832,-3.1899415615560116,18.63472918238946,1.3800048828124858,3.2080721361240023,1.9245021820068473,-3.7685713885288834,7.617575752542578,-0.9220346032610252,4.77103896727472,1.9699935913085795,31.834117392383433,-42.24596898352601,2.846536785267866,7,0.519996643066392,-2.5100059509277486,-0.7175045013427876,-2.6750030517578267,-2.6300048828125284,2,0.011641985359265528,-1.0567387399086638,107.22000122070312,-1.0246871718070982,109.0199966430664,-1.3733317057291667,107.66000366210938,0.011641985359265528
10917,2023-07-06,107.1999969482422,107.4499969482422,106.13999938964844,106.75,5325000.0,-0.0015833640122101533,1.7578984564480111,0.6923013721140483,67.9708847050982,73.46439584599646,0.7560369095355668,-2.2645061810388967,0.24997532308721304,-3.064486210784949,18.49509973146535,1.3099975585937642,3.2205696345689034,1.5254966735840014,-4.0564038521138315,7.107397199281834,-1.2654535892649221,4.316446936432925,2.0821994018554477,33.124955296474226,-39.143367360686725,2.790950262848917,7,0.5400009155273295,-2.340000152587905,-0.6774997711181783,-2.504997253417983,-1.8899993896484375,3,0.0031716788895927994,-1.3193163094559128,107.37000274658205,-1.0567387399086638,107.22000122070312,-1.0246871718070982,109.0199966430664,0.0031716788895927994
10918,2023-07-07,106.3499984741211,107.93000030517578,106.06999969482422,106.3000030517578,5053700.0,-0.007929090469391498,-6.2940894879351355,0.1111016920416679,56.603787879935744,72.49656403270934,1.4619127992345398,-1.101609702034935,1.0059515111437776,-2.2658702755671953,18.07526168900784,1.8600006103515625,3.075640214931042,0.44099845886231037,-4.815355615222586,5.697352532947207,-2.187178578180138,3.0691754959047586,2.8065099975585923,8.562662591430339,-58.47218477368149,2.6281770370424518,7,1.3549995422363281,-1.4900016784667969,0.05249977111816406,-1.654998779296875,-0.25,4,0.012223818245509,1.7578984564480111,107.1999969482422,-1.3193163094559128,107.37000274658205,-1.0567387399086638,107.22000122070312,0.012223818245509
10919,2023-07-10,107.0199966430664,107.75,106.29000091552734,106.58000183105469,5259500.0,0.00629993585856381,-1.8627527245255922,8.800701968561516,54.28870585061842,70.87706652654558,0.7045322812378174,-1.3493345523287559,0.2871082606270079,-2.9896246838980005,17.396195153384237,1.4599990844726562,3.0285136526406404,0.7989967346191378,-3.8851255475775446,5.48311901681582,-1.5430644064792034,3.141057875717479,1.9513213020019577,39.418900609084346,-23.253832176195303,2.342061141098339,7,0.6850013732910156,-2.079998016357422,-1.0974979400634766,-2.3249969482421875,-2.0799942016601705,0,0.013361991684088137,-6.2940894879351355,106.3499984741211,1.7578984564480111,107.1999969482422,-1.3193163094559128,107.37000274658205,0.013361991684088137
10920,2023-07-11,107.5,107.68000030517578,106.7699966430664,107.0199966430664,3899700.0,0.004485174471968056,1.16666515290506,1.0909295833261083,54.1928910627257,68.98285979681977,0.07397249553926599,-1.4458808542517403,-0.2613480175276379,-3.501020308392455,17.03148341034449,0.910003662109375,2.7662266798203916,0.9885002136230412,-3.207684945869204,5.184685373115286,-1.1095923661230813,3.0865927933691637,1.2972388500537164,76.88171160898135,16.40077468767779,2.098092579746124,7,0.20499801635742188,-2.5600013732910156,-1.5775012969970703,-2.8050003051757812,-2.970001220703125,1,-0.017860448083212188,-1.8627527245255922,107.0199966430664,-6.2940894879351355,106.3499984741211,1.7578984564480111,107.1999969482422,-0.017860448083212188
10921,2023-07-12,106.8499984741211,108.20999908447266,106.66000366210938,108.05999755859376,4845300.0,-0.006046525822129389,1.0529711649715288,-2.520813796391987,53.080074978008675,66.42293579570182,0.6443752024071898,-0.38645832584768414,0.2799653388423735,-2.886828767111865,16.74126549969818,1.5499954223632812,2.5879914636505106,0.06599884033202841,-3.3718677119375258,3.5038653926015826,-1.6529344358027487,1.7849321164668055,1.7836060266188554,36.44855148416722,-21.797758520917874,1.7189332761347744,7,0.8549995422363281,-1.9099998474121094,-1.0925006866455078,-2.154998779296875,-1.9199981689453125,2,-0.014506274632644978,1.16666515290506,107.5,-1.8627527245255922,107.0199966430664,-6.2940894879351355,106.3499984741211,-0.014506274632644978
10922,2023-07-13,107.73999786376952,107.79000091552734,106.4499969482422,106.69000244140624,4936800.0,0.008329428192401789,1.3304385900896791,-0.8677654684514737,47.04517787634007,62.47509020124469,-0.2517154189151114,-0.8573113055366406,-0.7312535140830363,-3.7886658586230197,16.476929794185896,1.340003967285142,2.3270057843978975,0.6619983673095504,-1.8959345315332428,3.2199312661523436,-0.6169680821118391,1.94096481673094,0.739790348615486,78.03731987136914,23.782762125930155,1.2789664494213944,7,-0.034999847412095164,-2.7999992370605327,-2.4424991607665874,-3.0449981689452983,-4.029998779296861,3,-0.027844812135538688,1.0529711649715288,106.8499984741211,1.16666515290506,107.5,-1.8627527245255922,107.0199966430664,-0.027844812135538688
10923,2023-07-14,107.93000030517578,108.47000122070312,107.18000030517578,108.0,4015600.0,0.001763527428750411,1.5544518556007947,-0.06666666666666667,49.30392860588357,58.69908966683068,-0.44632726373495757,-0.7154018178341914,-1.0553396260876298,-4.000059580462235,17.50744462222893,1.2900009155273438,2.085023033036606,0.6180007934570284,-1.2205657812932174,2.456567368207274,-0.3012824939180945,1.5372840808321513,-1.8600006103515625,75.2293192691181,24.13993262294032,0.9192832873751201,7,-0.654998779296875,-2.990001678466797,-3.0900020599365234,-3.2350006103515625,-4.059997558593736,4,-0.024275018430222062,1.3304385900896791,107.73999786376952,1.0529711649715288,106.8499984741211,1.16666515290506,107.5,-0.024275018430222062
10924,2023-07-17,107.0,107.70999908447266,106.70999908447266,107.54000091552734,4580800.0,-0.008616698809841283,1.272734366194741,7.71433242506812,41.69416129154091,55.19368038343105,0.1866294657349954,0.3905655672573971,-0.2813761194893232,-3.047737199549829,18.990827307324622,1.220001220703125,1.7733558114243237,-0.41099967956543537,-1.9121991555792874,1.0901997964484167,-1.1615994175723614,0.33960005844149066,-0.8820002746581963,27.22781626039546,-18.914124728226195,0.7505997380069226,7,0.2700004577636719,-2.0600013732910156,-2.3200016021728516,-2.220001220703125,-1.8499984741210938,0,-0.008411229213821536,1.5544518556007947,107.93000030517578,1.3304385900896791,107.73999786376952,1.0529711649715288,106.8499984741211,-0.008411229213821536
10925,2023-07-18,106.9499969482422,107.19000244140624,105.95999908447266,106.80999755859376,3913900.0,-0.00046731824072709927,2.9676863633010835,-0.2592576894276551,45.01185636089014,52.13238540122682,0.21713914580651306,0.526638718999564,-0.3621938687276298,-2.9601477710852606,19.785083577542157,1.2300033569335795,1.3828516481396917,-0.498502731323228,-1.9069337561268895,0.9099282934804336,-1.2027182437250588,0.2057127810786028,1.5200042724609233,39.44211239821207,-4.675151693070482,0.704215512401832,7,0.2650032043456889,-2.0099983215332173,-2.2699985504150533,-2.1699981689453267,-1.8199996948242472,1,-0.0187937780662929,1.272734366194741,107.0,1.5544518556007947,107.93000030517578,1.3304385900896791,107.73999786376952,-0.0187937780662929
10926,2023-07-19,107.27999877929688,108.08999633789062,107.05999755859376,107.06999969482422,6225900.0,0.0030855712059008056,-7.956380402694452,1.5,48.074670075706315,49.92169488684994,-0.1418940500389425,0.2554122218900119,-0.834774309823743,-3.248027305488989,20.337047123664657,1.1399993896484233,0.8446418196248686,-0.19750099182128622,-1.5643095202539001,1.1693075366113277,-0.8809052560375932,0.48590327239502074,1.1398023986816384,52.5895845175096,7.894473659078663,0.6834042642163066,7,-0.06499862670898438,-2.2150001525878906,-2.8999996185302734,-2.5,-3.529998779296875,2,-0.02563385562352094,2.9676863633010835,106.9499969482422,1.272734366194741,107.0,1.5544518556007947,107.93000030517578,-0.02563385562352094
10927,2023-07-20,111.83000183105469,112.56999969482422,107.77999877929688,108.0999984741211,8768600.0,0.04241240775103261,-1.1922187208114738,17.761998183469572,65.95254717730073,50.960445919890496,-4.4321512444772395,-4.063452193450445,-5.465818529434841,-7.695650976766757,21.54534977840735,5.290000915527344,0.6287997597936794,4.073501968383795,1.790637477370808,6.3563664593967815,2.9320697228773014,5.214934213890288,-5.870002746582031,88.80487450166554,41.29087882627091,1.1414322455064936,7,-2.56500244140625,-5.075000762939453,-7.450002670288086,-6.730003356933594,-7.620002746582031,3,-0.061700808485212866,-7.956380402694452,107.27999877929688,2.9676863633010835,106.9499969482422,1.272734366194741,107.0,-0.061700808485212866
10928,2023-07-21,114.29000091552734,114.79000091552734,112.33000183105469,112.8499984741211,7062700.0,0.021997666495517487,1.0163906746379168,0.3860592883192643,68.59562201312448,52.55010327128007,-6.311095793701767,-6.374576221407111,-7.958989572889749,-10.026909158800137,22.39402530765525,2.9599990844726562,0.4870973890184871,6.231501007080084,2.5216706259465838,9.941331388213584,4.376585816513341,8.086416197646827,-8.197801818847651,94.33748701793554,49.74418221193933,1.8549151905667471,7,-3.9150009155273438,-5.4850006103515625,-9.912500381469727,-8.560001373291001,-11.5,4,-0.09257154384725619,-1.1922187208114738,111.83000183105469,-7.956380402694452,107.27999877929688,2.9676863633010835,106.9499969482422,-0.09257154384725619
10929,2023-07-24,114.62000274658205,115.83000183105469,113.18000030517578,113.83999633789062,5665900.0,0.0028874077208085325,-1.5238128108526399,0.5416701987877859,79.13381877032377,55.32131746101318,-6.090103764737805,-6.5214934813599825,-8.333197410742102,-10.256080152898576,23.32179951209606,2.6500015258789062,0.4785072199902771,6.233002853393572,1.5030646226077096,10.962941084179434,3.8680337380006478,8.597971968786496,-8.179891577148453,87.74064085350267,38.080615586747115,2.3649691153929306,7,-3.7250022888183736,-5.1500015258789205,-10.380002975463881,-8.280002593994155,-10.75,0,-0.09378816735650941,1.0163906746379168,114.29000091552734,-1.1922187208114738,111.83000183105469,-7.956380402694452,107.27999877929688,-0.09378816735650941
10930,2023-07-25,112.93000030517578,113.5,112.51000213623048,113.11000061035156,4732500.0,-0.014744393656513477,1.0624975164707362,-0.23076772597004577,69.52243488771299,57.14824633986922,-3.9659122367675366,-4.725664822399565,-6.687318134427784,-8.459839749098649,23.869777603998806,2.1100006103515625,0.6816495019877493,4.322000503540039,-0.8266406747727189,9.470641681852797,1.7476799143836672,6.896321092696411,-5.926495696044924,66.9327239100062,14.397469655438258,2.5743205891563763,7,-2.0349998474121094,-2.5649986267089844,-8.625,-6.435001373291016,-8.519996643066406,1,-0.06889222313178633,-1.5238128108526399,114.62000274658205,1.0163906746379168,114.29000091552734,-1.1922187208114738,111.83000183105469,-0.06889222313178633
10931,2023-07-26,114.08000183105469,114.3000030517578,112.37999725341795,112.5,3682500.0,0.010183312873206507,-1.1098879908782662,-8.777773068282965,72.60183125321434,59.98787449285524,-4.450502710830875,-5.671030447776957,-7.883173949308386,-9.524578355644309,24.537110835733394,1.9200057983398438,0.9277599161612642,5.157501983642575,-0.5218397475934609,10.836843714878611,2.317831118024557,7.997172849260593,-6.546907388608403,78.26087780652621,22.309077068447756,2.839670865618021,7,-3.1850013732910156,-3.7150001525878906,-9.462501525878906,-7.415004730224609,-11.180000305175781,2,-0.0784537555573599,1.0624975164707362,112.93000030517578,-1.5238128108526399,114.62000274658205,1.0163906746379168,114.29000091552734,-0.0784537555573599
10932,2023-07-27,112.6500015258789,114.58999633789062,112.51000213623048,114.45999908447266,4762900.0,-0.012535065587512162,1.0096639367826545,-1.1455667474673337,69.93669541367689,62.28040413816561,-2.5152826519312725,-4.05182517763572,-6.495635379819248,-8.04582511295348,25.265952028235933,2.079994201660142,1.1365730301756827,3.475501632690424,-2.4024216656400625,9.35342493102091,0.5365399835251878,6.41446328185566,-4.619092640116122,9.142848423549108,-50.62210726275015,2.93896164916524,7,-1.7550010681152344,-1.9300003051757812,-7.757501602172852,-5.985004425048828,-9.800003051757812,3,-0.07900578255948199,-1.1098879908782662,114.08000183105469,1.0624975164707362,112.93000030517578,-1.5238128108526399,114.62000274658205,-0.07900578255948199
10933,2023-07-28,112.7300033569336,113.5199966430664,112.31999969482422,113.18000030517578,3409200.0,0.0007101804702267511,1.1239079062858686,0.24861743382228965,68.77054064791072,65.28889073331781,-2.0593645855756364,-3.934230223035499,-6.60353782118807,-8.048969746197457,26.248624782583196,1.1999969482421875,1.442612824816024,3.3020034790039006,-2.73603519055186,9.340042148559661,0.28298414422602036,6.321022813781781,-4.231148894453298,11.6810089053021,-48.56497329322824,3.0190193347778798,7,-1.8350028991699219,-1.8350028991699219,-7.837503433227539,-6.065006256103516,-11.85000610351564,4,-0.07557885229085204,1.0096639367826545,112.6500015258789,-1.1098879908782662,114.08000183105469,1.0624975164707362,112.93000030517578,-0.07557885229085204
10934,2023-07-31,111.33000183105469,112.88999938964844,110.6999969482422,112.8499984741211,3930800.0,-0.012419067543590234,1.737505662446636,3.3777932250517106,61.872278513703094,67.16227097251927,0.021724734635313325,-2.47941656323529,-5.229904690627123,-6.535242745270622,26.283286753189895,2.190002441406236,1.7529297115882088,1.786501693725583,-4.306797744753339,7.879801132204506,-1.260148025513871,4.833151412965037,-2.391278526459928,16.195500813932657,-40.213420337362834,3.0466497192394613,7,0.11499786376953125,-0.4350013732910156,-6.395002365112305,-4.665004730224609,-9.770004272460923,0,-0.07670889046141349,1.1239079062858686,112.7300033569336,1.0096639367826545,112.6500015258789,-1.1098879908782662,114.08000183105469,-0.07670889046141349
10935,2023-08-01,110.52999877929688,111.25,110.3000030517578,110.70999908447266,3733700.0,-0.007185871181173864,-1.9687786851045201,0.11842151494009406,61.302197197091644,68.63199620822874,1.5454790635653666,-1.495391770268526,-4.454826575541176,-5.615750658203467,26.67938850592062,1.0299987792968892,2.036830859528692,0.8209987640380803,-5.185771869982773,6.827769398058933,-2.1823865529723463,3.824384081048507,-1.1777987631145237,5.361214160463271,-51.35953234004466,3.0033853170104243,8,1.2750015258789062,0.3650016784667969,-5.617498397827148,-3.865001678466797,-9.860000610351562,1,-0.06025509912483862,1.737505662446636,111.33000183105469,1.1239079062858686,112.7300033569336,1.0096639367826545,112.6500015258789,-0.06025509912483862
10936,2023-08-02,108.62000274658205,110.1999969482422,108.05999755859376,110.0199966430664,4699400.0,-0.017280340665963956,1.4318250782448476,7.777730682829574,52.54336402140117,67.14208696868434,4.09631538230434,0.5407786992491452,-2.607293112663953,-3.5714099183981176,27.018277972920863,2.470001220703111,2.465200907986656,-1.1514972686767493,-7.081315331290028,4.77832079393653,-4.116406299983396,1.8134117626298973,7.209999084472642,8.5758850332983,-43.57102936703524,2.9649090313066426,8,3.3249969482421733,2.2749977111816264,-3.4925022125244283,-1.9550056457519673,-7.889999389648452,2,-0.03875896683868518,-1.9687786851045201,110.52999877929688,1.737505662446636,111.33000183105469,1.1239079062858686,112.7300033569336,-0.03875896683868518
10937,2023-08-03,107.54000091552734,108.30999755859376,107.13999938964844,107.70999908447266,4947700.0,-0.009942936878527098,-1.4123643227937999,0.12142779291553257,48.92798512877684,64.9567939815346,5.033065448259634,1.7365949418532978,-1.5816696137762563,-2.3477688915957913,27.411292849515963,1.480003356933608,2.8689198904429105,-2.248499298095709,-8.149154137546532,3.652155541355114,-5.19882671782112,0.7018281216297027,8.134600830078128,6.269619092149494,-41.182995229577,2.9503274197254084,8,3.9449996948242188,3.354999542236328,-1.9425010681152344,-0.8750038146972656,-5.090003967285142,3,-0.04314673005529501,1.4318250782448476,108.62000274658205,-1.9687786851045201,110.52999877929688,1.737505662446636,111.33000183105469,-0.04314673005529501
10938,2023-08-04,107.6500015258789,108.77999877929688,107.27999877929688,107.31999969482422,3231100.0,0.0010228808760934793,-6.317007815407518,-1.9412081500762948,51.871044479280094,61.927596838085314,4.3383534965836645,1.8224172192778951,-1.6649742521767195,-2.3316720510611333,27.669385943498238,1.5,3.2571968131430253,-2.2034988403320312,-7.9718259318731555,3.564828251209093,-5.087662386102593,0.6806647054385309,7.683216125488286,8.869602369225543,-39.441807690168744,2.8841635457705586,8,3.214996337890625,3.2449989318847656,-2.1450023651123047,-0.9850044250488281,-5.25,4,-0.04458897337408674,-1.4123643227937999,107.54000091552734,1.4318250782448476,108.62000274658205,-1.9687786851045201,110.52999877929688,-0.04458897337408674
10939,2023-08-07,108.4499969482422,108.58999633789062,107.62999725341795,107.98999786376952,3632500.0,0.007431448314201727,1.5945996102811928,1.3939288851898952,54.139070477544244,60.218334125844336,2.8732557328494863,1.196386167731177,-2.3736229052891957,-3.0053861052434314,27.941426708983684,0.9599990844726705,3.056971104894899,-1.4750034332275277,-7.12978103633391,4.179774169878854,-4.302392234780726,1.3523853683256704,6.555491972656242,31.87341518379262,-16.83451996756619,2.8273888015531936,8,2.4150009155273295,2.44500350952147,-2.524997711181655,-1.7849998474121236,-5.759994506835966,0,-0.0698017511096568,-6.317007815407518,107.6500015258789,-1.4123643227937999,107.54000091552734,1.4318250782448476,108.62000274658205,-0.0698017511096568
10940,2023-08-08,105.58000183105469,107.5999984741211,103.66999816894531,107.5999984741211,7544300.0,-0.026463763927602746,2.8910958774762525,-4.391305790058276,45.88577771803596,57.249883733046744,5.130541854483255,4.126745000036124,0.6175048589179823,-0.012541106538151325,28.23640356935304,4.779998779296889,2.500560829488549,-4.248998641967773,-10.13747958579026,1.6394823018547129,-7.193239113879017,-1.3047581700565303,9.110867508593756,29.249678700782738,-18.18373621745141,2.9442404719112467,8,3.5499954223632812,4.1699981689453125,0.40999603271484375,1.0849952697753906,-2.9300003051757812,1,-0.03807543287310777,1.5945996102811928,108.4499969482422,-6.317007815407518,107.6500015258789,-1.4123643227937999,107.54000091552734,-0.03807543287310777
10941,2023-08-09,105.3000030517578,106.9000015258789,105.18000030517578,105.5,5135200.0,-0.00265200581967151,-6.818143986683313,0.0990085547561115,30.079319638592963,52.821286424704084,4.50820926227577,4.516216871941495,0.9943463771084708,0.37028704658565914,28.277411802359033,1.720001220703125,1.7187505793883844,-4.451497650146493,-10.542383466187928,1.6393881658949425,-7.496940558167211,-1.4060547421257752,8.729614017648458,31.898330491595445,-9.876313280726961,3.0454429080207146,8,3.294994354248061,4.449996948242202,0.867494583129897,1.3649940490722798,-3.5600051879882812,2,-0.04396965573245726,2.8910958774762525,105.58000183105469,1.5945996102811928,108.4499969482422,-6.317007815407518,107.6500015258789,-0.04396965573245726
10942,2023-08-10,104.73999786376952,107.0,104.62000274658205,105.4800033569336,4708200.0,-0.005318187765987248,-3.8571584274037707,3.70008392462024,17.046240747585713,47.07414199133463,4.278068172616713,5.101502510256935,1.684079788800915,1.0631627364832497,28.562845836585865,2.3799972534179545,1.101087556796955,-4.861502838134783,-11.298873086483894,1.5758674102143289,-8.080187962309338,-1.642817713960227,8.66804207160908,20.939326164788653,-13.600442941445522,3.218685124174558,8,3.540000915527358,5.010002136230483,1.6350002288818501,1.924999237060561,-3.739997863769517,3,-0.038285226165953645,-6.818143986683313,105.3000030517578,2.8910958774762525,105.58000183105469,1.5945996102811928,108.4499969482422,-0.038285226165953645
10943,2023-08-11,105.30999755859376,105.41000366210938,103.69000244140624,104.22000122070312,3478600.0,0.005442044170801186,1.6666508954129529,-1.4729570901292772,18.39781715458369,42.24364628476581,2.8439221214812562,4.558891419928187,1.2437574522480617,0.6169652339181226,28.6356493798024,1.7200012207031392,0.26404587580135797,-4.160503005981425,-10.843058608778364,2.522052596815513,-7.501780807379902,-0.8192252045829491,7.513759870798836,33.33333333333362,5.2949624520733884,3.34127780139847,8,2.150001525878892,4.440002441406236,0.9899997711181499,1.354999542236314,-4.639999389648452,4,-0.02715792115331006,-3.8571584274037707,104.73999786376952,-6.818143986683313,105.3000030517578,2.8910958774762525,105.58000183105469,-0.02715792115331006
10944,2023-08-14,106.0999984741211,106.22000122070312,105.13999938964844,105.13999938964844,3076100.0,0.007501670628069057,-1.2500059604701619,0.88073606405912,25.307299613951685,38.24421321997248,1.3790487980196247,3.8978524345413206,0.5688523554006224,-0.05072768205221223,28.944859809216293,1.0800018310546875,-0.47947331904781265,-3.3255020141601506,-10.089727114543336,3.4387230862230354,-6.7076145643517435,0.05661053603144239,6.174533399644673,61.83206403255208,37.11434970097475,3.3821125501915907,8,0.8349990844726562,3.6500015258789062,0.18249893188476562,0.5649986267089844,-5.819999694824219,0,-0.03487273328420126,1.6666508954129529,105.30999755859376,-3.8571584274037707,104.73999786376952,-6.818143986683313,105.3000030517578,-0.03487273328420126
10945,2023-08-15,104.94000244140624,106.1500015258789,104.5500030517578,106.1500015258789,3150600.0,-0.010933044763405841,1.6446275780752708,-1.260416915019605,16.979762253891437,34.2927019124714,1.8581163207043687,5.164321257982138,1.7883497354273317,1.2495444529600235,29.932254422866976,1.599998474121108,-1.2874504280924555,-4.384998321533217,-11.36051327022119,2.5905166271547557,-7.872755795877211,-0.8972408471892237,6.818257410070302,37.764378307609874,19.000790375002843,3.487757474343987,8,1.284996032714858,4.809997558593764,1.3824958801269673,1.7249946594238423,-6.0100021362304545,1,-0.021440822828799666,-1.2500059604701619,106.0999984741211,1.6666508954129529,105.30999755859376,-3.8571584274037707,104.73999786376952,-0.021440822828799666
10946,2023-08-16,104.52999877929688,105.37999725341795,104.44000244140624,104.45999908447266,4086400.0,-0.003907029279309304,-16.091905389466348,-0.05785103123009825,18.330721763354404,30.89300598298002,1.8181371685875973,5.647277209375602,2.268501773392387,1.7959900851264194,30.487762400669162,0.9399948120117188,-1.950028676126962,-4.657501983642575,-11.905826330211298,2.590822362926147,-8.281664156926936,-1.033339810358214,6.742965371227783,25.377551584887193,5.174060106225852,3.624162173284363,8,1.6949996948242188,5.220001220703125,1.7924995422363281,2.134998321533203,-6.379997253417969,2,-0.017985241321846424,1.6446275780752708,104.94000244140624,-1.2500059604701619,106.0999984741211,1.6666508954129529,105.30999755859376,-0.017985241321846424
10947,2023-08-17,104.93000030517578,105.91000366210938,104.4800033569336,105.1999969482422,4175200.0,0.0038266672778162203,-1.4444647316974562,-3.8571117166214566,20.319621712073513,27.38729234217929,1.1275461051436935,4.958041590818112,1.98149419397393,1.5200148501728705,29.174258982246652,1.4300003051757812,-2.5918260930480415,-3.9125003814697266,-11.28698662451427,3.461985861574817,-7.599743502991998,-0.2252572599474547,5.8867858864541205,49.011796919291506,26.584759916069764,3.6872431215222696,8,1.1999969482421875,4.819999694824219,1.3924980163574219,1.7349967956542969,-7.459999084472656,3,-0.030401243039440917,-16.091905389466348,104.52999877929688,1.6446275780752708,104.94000244140624,-1.2500059604701619,106.0999984741211,-0.030401243039440917
10948,2023-08-18,103.70999908447266,105.05999755859376,103.27999877929688,104.55999755859376,4809700.0,-0.011626810417944333,-1.08187103193195,3.14818163836209,20.60183917870988,23.660933308975473,1.9331775931490256,5.633613431448822,3.3335909055034705,2.851660785991214,27.358992298464756,1.7799987792968892,-2.99371805567867,-4.60350151062012,-11.849407315351485,2.6424042941112447,-8.226454412985802,-0.9805486082544377,6.6779798257961716,14.625848574809524,-8.234615112140037,3.6229529023656832,8,1.7299995422363281,5.845001220703125,2.612499237060547,2.954998016357422,-7.4799957275390625,4,-0.026130547761989087,-1.4444647316974562,104.93000030517578,-16.091905389466348,104.52999877929688,1.6446275780752708,104.94000244140624,-0.026130547761989087
10949,2023-08-21,103.87000274658205,104.41000366210938,103.36000061035156,103.77999877929688,2954700.0,0.0015427987997480574,-1.2580703380723068,-0.10588721041909385,22.970794652240386,21.114824079442627,1.1791838449556593,4.8769995601601295,3.338635041598806,2.826921318096268,25.198530159485856,1.0500030517578125,-3.2647866991870558,-3.9059978485107223,-10.766787210268205,2.954791513246761,-7.336392529389457,-0.47560316763198784,5.949337753209022,20.55760984855583,-4.329823751743188,3.430394680878741,8,1.269996643066392,5.684997558593736,2.2374973297119,2.7949943542480327,-8.34000396728517,0,-0.030807783700978364,-1.08187103193195,103.70999908447266,-1.4444647316974562,104.93000030517578,-16.091905389466348,104.52999877929688,-0.030807783700978364
10950,2023-08-22,105.1500015258789,105.52999877929688,103.72000122070312,103.87999725341795,4840500.0,0.012323084099841175,-1.2767317325963032,14.110536577093802,35.15825279722655,21.679149985957473,-0.18799461389640726,3.1455308399131354,2.2126240599564255,1.666892663606717,23.154413337766883,1.80999755859375,-3.605419745622413,-2.2369991302490178,-8.740282264095342,4.266284003597306,-5.488640697172187,1.0146424366741513,4.146191636272633,71.10263402181481,42.32802981593943,3.2516415669231624,8,-0.01000213623046875,4.404998779296875,0.9549980163574219,1.5149955749511719,-7.029998779296861,1,-0.04631481384604119,-1.2580703380723068,103.87000274658205,-1.08187103193195,103.70999908447266,-1.4444647316974562,104.93000030517578,-0.04631481384604119
10951,2023-08-23,105.12999725341795,106.11000061035156,104.8000030517578,105.6999969482422,3403300.0,-0.00019024509910281484,-1.1300979425246456,-0.44881714745709467,38.66414602496527,24.081139461221866,-0.2175158241323203,2.593620239203389,2.398907600120012,1.800623823614501,20.684762757895072,1.3099975585937642,-4.094502840407472,-1.8095031738281335,-7.561993806047198,3.942987458390931,-4.685748489937666,1.0667421422813987,3.68490035810521,65.37092852097628,32.35543409502294,2.876245316109529,8,-0.37999725341795454,4.425003051757827,0.947502136230483,1.5349998474121236,-8.27999877929686,2,-0.05897457538495843,-1.2767317325963032,105.1500015258789,-1.2580703380723068,103.87000274658205,-1.08187103193195,103.70999908447266,-0.05897457538495843
10952,2023-08-24,103.75,105.8499984741211,103.62999725341795,104.91000366210938,3529500.0,-0.013126579372882974,-2.1714095759173846,2.0350952336335,33.61344106806389,25.771764340497445,1.1256568655015116,3.4495233970284005,3.91774733669007,3.252669536609204,18.194684570661746,2.220001220703139,-4.231123223693928,-2.7445003509521513,-7.991766186760259,2.5027654848559564,-5.368133268856212,-0.12086743304809033,4.6221057049450565,16.607806240463262,-18.658026774444807,2.623632917904054,8,1.0,5.805000305175781,2.3899993896484375,2.3149986267089844,-8.019996643066406,3,-0.053975888907191294,-1.1300979425246456,105.12999725341795,-1.2767317325963032,105.1500015258789,-1.2580703380723068,103.87000274658205,-0.053975888907191294
10953,2023-08-25,104.20999908447266,104.77999877929688,103.29000091552734,104.0199966430664,3000800.0,0.00443372611539905,1.2405952066817343,-0.16379469101049696,31.660917124089153,26.47772184162383,0.5511758941746905,2.443794057690525,3.5599879055018846,2.862856167645063,15.761356870142917,1.4899978637695312,-4.041711953854701,-1.8585010528564396,-6.295035231910418,2.578033126197539,-4.076768142383429,0.35976603667054974,3.7547380664205434,32.6240520746815,-2.9440433113094855,2.218267089526992,8,0.5050010681152344,5.345001220703125,3.8000011444091797,2.2649993896484375,-8.419998168945312,4,-0.06467707439768888,-2.1714095759173846,103.75,-1.1300979425246456,105.12999725341795,-1.2767317325963032,105.1500015258789,-0.06467707439768888
10954,2023-08-28,102.79000091552734,105.22000122070312,101.88999938964844,105.06999969482422,5862500.0,-0.013626313995015571,1.5813949362147584,-11.99983938323161,36.20178713327436,28.613502383777487,1.6229442151660436,3.3636484755649576,5.010772172991764,4.326175014110419,14.521665900900892,3.3300018310546875,-3.650655641040416,-2.851499176025385,-6.769394556845967,1.066396204795197,-4.810446866435669,-0.8925514856151011,4.799957165638148,21.32704420708557,-14.418989596457585,1.9589476904102894,8,1.2099990844726562,6.069999694824219,6.799999237060547,4.7949981689453125,-7.1399993896484375,0,-0.06381941336866748,1.2405952066817343,104.20999908447266,-2.1714095759173846,103.75,-1.1300979425246456,105.12999725341795,-0.06381941336866748
10955,2023-08-29,103.87000274658205,103.94000244140624,102.9800033569336,103.23999786376952,4515600.0,0.010506876363803652,1.493490280007189,-0.2763180789977504,43.44638485255578,31.40413161591097,0.4192946016000292,1.8541784037955864,3.9367001420432217,3.273700202258354,13.473683048901158,1.150001525878892,-3.281364961006247,-1.4384975433349467,-4.680818060199627,1.8038229735297335,-3.059657801767287,0.1826627150973934,3.149959465431735,46.919497255588595,10.245296040760294,1.621160258432338,8,0.12999725341795454,4.369995117187486,6.312498092651353,4.234996795654283,-7.670005798339844,1,-0.08029270960580204,1.5813949362147584,102.79000091552734,1.2405952066817343,104.20999908447266,-2.1714095759173846,103.75,-0.08029270960580204
10956,2023-08-30,104.41000366210938,105.08000183105469,104.08000183105469,104.08000183105469,3711300.0,0.005198814876753222,-5.060572432607389,0.5238083704708153,48.48487608372018,34.533604323871714,-0.15591362156681043,1.0357043426160004,3.3929071835229934,2.753149478078413,13.433575295725753,1.209999084472642,-3.109776365364695,-0.6879966735839815,-3.5493579301230653,2.1733645829551023,-2.1186773018535234,0.7426839546855604,2.0969622676678767,63.63648623915075,23.94036451955703,1.4306806282695446,8,-0.410003662109375,3.8299942016601562,6.219997406005859,3.694995880126953,-7.5300064086914205,2,-0.06024327837285559,1.493490280007189,103.87000274658205,1.5813949362147584,102.79000091552734,1.2405952066817343,104.20999908447266,-0.06024327837285559
10957,2023-08-31,102.9000015258789,104.58000183105469,102.86000061035156,104.5199966430664,4042300.0,-0.014462236215574964,-1.0235344804372997,-4.909048874092569,39.814057035321476,36.668295196828566,1.1575830747538305,2.2980902294956707,4.895999702410279,4.2936583256115455,14.043911538194354,1.720001220703125,-2.743582203331897,-1.965998840332034,-4.744921250235393,0.8129235695713248,-3.3554600452837207,-0.5765376353803475,3.1452677498854626,30.33037780374367,-9.75045711347428,1.3894612049516826,8,1.0999984741210938,5.339996337890625,7.729999542236328,5.204998016357422,-6.139999389648423,3,-0.05879497533570266,-5.060572432607389,104.41000366210938,1.493490280007189,103.87000274658205,1.5813949362147584,102.79000091552734,-0.05879497533570266
10958,2023-09-01,102.8499984741211,103.79000091552734,102.55999755859376,103.4000015258789,2641100.0,-0.0004859382994784056,-1.1769876849951684,0.33950907994876045,35.3471749255292,38.043448560527324,1.1988365188125982,2.076515070610938,4.873893793455167,4.380733501153742,14.530924229989886,1.2300033569335795,-2.403542455873037,-1.7760017395019503,-4.3651713307551745,0.8131678517512739,-3.0705865351285695,-0.48141694387533107,2.7797438130316863,28.82878548353839,-8.1495115240132,1.2945847956266132,9,1.1500015258789062,4.854999542236328,7.957502365112305,5.255001068115234,-5.2900009155273295,4,-0.0692269832068011,-1.0235344804372997,102.9000015258789,-5.060572432607389,104.41000366210938,1.493490280007189,103.87000274658205,-0.0692269832068011
10959,2023-09-05,100.87999725341795,102.8499984741211,100.87000274658205,102.77999877929688,4284000.0,-0.0191541200771026,-1.0625057121399522,3.454529060896128,32.94117873338125,37.79710699787784,3.017415806637885,3.6367717939329367,6.753855222418565,6.388383820338376,15.26766894894172,1.9799957275390483,-2.1588088508772927,-3.3675029754638786,-5.812148615516833,-0.9228573354109244,-4.589825795490356,-2.1451801554374015,4.37577074398439,0.23739926388038685,-35.12784267503559,1.2223228200264795,9,2.6100044250488423,6.00000381469728,10.015003204345717,7.225002288818374,-8.239997863769517,1,-0.05045595238374334,-1.1769876849951684,102.8499984741211,-1.0235344804372997,102.9000015258789,-5.060572432607389,104.41000366210938,-0.05045595238374334
10960,2023-09-06,101.55999755859376,102.05999755859376,99.7699966430664,101.01000213623048,5094400.0,0.006740685207074382,1.9548486175988684,-0.28947104245553656,37.797872046982576,37.70085433365754,1.983171521465053,2.782838576790496,5.975030948814165,5.733603448442764,16.150020424765472,2.290000915527358,-1.8149305460723326,-2.486502456665022,-5.123345737490979,0.15034082416093497,-3.8049240970780005,-1.1680808162520435,3.1694786087101505,33.70996547379095,-2.7980856151189144,1.3184216404129767,9,1.2499999999999858,3.950000762939439,9.610002517700181,6.545001983642564,-11.369995117187528,2,-0.058192163989617685,-1.0625057121399522,100.87999725341795,-1.1769876849951684,102.8499984741211,-1.0235344804372997,102.9000015258789,-0.058192163989617685
10961,2023-09-07,100.66999816894531,102.27999877929688,100.51000213623048,101.98999786376952,3863200.0,-0.008763286835793527,-1.1585433365743116,-2.4000194204385985,33.1753620192688,37.652178883791414,2.429473459782244,3.4869629968853673,6.777038305762488,6.638315028393322,17.029499971296953,1.769996643066392,-1.5584373724172025,-3.1450016021728544,-6.11091761089169,-0.17908559345401898,-4.627959606532272,-1.6620435978134367,3.365150864965358,18.71103025265799,-15.545540415441437,1.4829580043594193,9,1.8250007629394531,4.314998626708984,10.680002212524414,7.435001373291016,-9.799995422363267,3,-0.04440251616178148,1.9548486175988684,101.55999755859376,-1.0625057121399522,100.87999725341795,-1.1769876849951684,102.8499984741211,-0.04440251616178148
10962,2023-09-08,100.7300033569336,100.81999969482422,99.83999633789062,100.5999984741211,3521300.0,0.0005960583001858311,5.322652096869462,-0.09848857035517258,37.043514028116,38.25024520646107,2.1188510165779206,3.279265310271711,6.633726981137386,6.584578754707437,17.815802324157247,0.9800033569335938,-1.6029789751746222,-2.8844966888427734,-6.117279521930641,0.34828614424509396,-4.500888105386707,-1.2681052722988397,2.708024342258881,23.88073864606859,-12.32779488088946,1.6163914165439353,9,1.7649955749511719,3.544994354248047,10.689996719360352,7.374996185302734,-8.550003051757812,4,-0.0382210461154584,-1.1585433365743116,100.66999816894531,1.9548486175988684,101.55999755859376,-1.0625057121399522,100.87999725341795,-0.0382210461154584
10963,2023-09-11,102.4499969482422,103.12999725341795,100.5500030517578,100.8000030517578,4891100.0,0.017075285753876734,-1.4000014194262362,12.691784037558904,44.563532793823605,39.17932805763321,0.13739498547863604,1.4061138472774104,4.847084142486196,4.886827166845137,17.793245363410282,2.5799942016601562,-1.6899507893382406,-1.0215030670165817,-4.19089877537283,2.1478926413396664,-2.606200921194713,0.5631947871615495,-2.6800003051757955,79.76189935558952,39.856265502136736,1.584697854178124,9,-0.024997711181654836,1.825000762939439,8.740003585815415,5.655002593994126,-10.309997558593764,0,-0.05553923847246489,5.322652096869462,100.7300033569336,-1.1585433365743116,100.66999816894531,1.9548486175988684,101.55999755859376,-0.05553923847246489
10964,2023-09-12,102.4000015258789,102.91999816894531,101.5999984741211,102.37000274658205,3531400.0,-0.00048799828064960415,1.4673074454886414,0.01818114561561613,38.37700940679056,38.616064119214855,0.1410881352510387,1.2276441037249697,4.784631856815707,4.829027096069865,18.194699884075522,1.3199996948242188,-1.5940088172501277,-0.8864986419677763,-3.8340644346480985,2.061067150712546,-2.3602815383079445,0.587284254372392,-2.5628048706054756,78.27394062697296,40.566548413640675,1.4737828963401636,9,0.024997711181640625,1.7799949645996094,8.479997634887695,5.704998016357422,-6.840003967285142,1,-0.04726566303870572,-1.4000014194262362,102.4499969482422,5.322652096869462,100.7300033569336,-1.1585433365743116,100.66999816894531,-0.04726566303870572
10965,2023-09-13,102.69000244140624,103.44000244140624,102.05999755859376,102.06999969482422,3192500.0,0.002832040148495807,-3.3124679628548956,20.66759918617412,39.91737553839261,37.66411961417846,-0.3731378080086216,0.8015309180980523,4.441262751487386,4.46279897494739,18.279847279165278,1.3800048828124716,-1.510034062456512,-0.4839977264404496,-3.3360440556697455,2.3680486027888463,-1.9100208910550975,0.9420254381741984,-2.786949774169912,79.16670198787767,43.10136928706805,1.4260231646146468,9,-0.5150032043456889,0.9949951171875142,8.189996719360366,5.414997100830092,-7.25,2,-0.09786739519742649,1.4673074454886414,102.4000015258789,-1.4000014194262362,102.4499969482422,5.322652096869462,100.7300033569336,-0.09786739519742649
10966,2023-09-14,102.6500015258789,103.62000274658205,102.5199966430664,103.22000122070312,4086600.0,-0.0003895307681013316,-1.6505869051668218,-0.9193502737956281,44.888483941758544,38.22794482600479,-0.6806226228183476,0.7309413518587746,4.421494589260675,4.404649160196911,18.288998993171436,1.1000061035156392,-1.4128546650577931,-0.4299987792968807,-3.2170523871971,2.3570548286033386,-1.8235255832469903,0.963528024653229,-2.605470867675791,74.33863555170694,34.33269749552011,1.3935268039501079,9,-0.8700027465820312,0.7349967956542969,6.789997100830078,5.454998016357422,-5.870002746582031,3,-0.12138333072826502,-3.3124679628548956,102.69000244140624,1.4673074454886414,102.4000015258789,-1.4000014194262362,102.4499969482422,-0.12138333072826502
10967,2023-09-15,101.73999786376952,102.88999938964844,101.4800033569336,102.8499984741211,8300900.0,-0.008865111043178775,1.3697363696979021,1.9473705344594754,38.98305200099639,38.631931167723366,0.05311597241831123,1.4648057779051982,5.265403176161996,5.230332661027589,18.756822876656717,1.4099960327148438,-1.5093291869866192,-1.1805023193359574,-3.8856912076680175,1.5246865689961027,-2.5330967635019874,0.17209212483007263,-1.4809388802636647,38.762049847038966,-2.087690782621891,1.352594444166028,9,-0.04499816894529829,1.645000457763686,7.432500839233413,6.365001678466811,-5.959999084472642,4,-0.1068409214215088,-1.6505869051668218,102.6500015258789,-3.3124679628548956,102.69000244140624,1.4673074454886414,102.4000015258789,-0.1068409214215088
10968,2023-09-18,101.0,102.06999969482422,100.75,102.06999969482422,3652600.0,-0.007273421263094382,1.4672898529023795,0.9639631589799863,41.500475659493056,39.58296415951357,0.5622175321271072,2.0989834887689938,5.956746571365471,5.887717155933103,18.858088159540653,1.3199996948242188,-1.7542109706342472,-1.7850002288818416,-4.593203646448018,1.0232031886843345,-3.1891019376649297,-0.3808985200987536,-0.5392843907095823,8.710793057523409,-33.1787985231717,1.4041017087830863,9,0.6949996948242188,1.9949989318847656,8.014999389648438,7.104999542236328,-6.190002441406236,0,-0.08732672965172494,1.3697363696979021,101.73999786376952,-1.6505869051668218,102.6500015258789,-3.3124679628548956,102.69000244140624,-0.08732672965172494
10969,2023-09-19,100.66999816894531,101.95999908447266,100.13999938964844,101.37999725341795,4090800.0,-0.00326734486192759,-1.056500730612896,0.6635507354880898,33.64006911696447,39.120986056178225,0.9602822906961563,2.294602434104249,6.211656785895201,6.151827907270132,19.050538580907038,1.8199996948242188,-1.7852016904712116,-1.9550018310546875,-4.865691109118529,0.9556874470091543,-3.4103464700866084,-0.4996571920227666,2.950004577636733,15.22983528854643,-24.948502819872637,1.4553446390319205,9,1.0600013732910156,2.325000762939453,7.935001373291016,7.435001373291016,-7.099998474121094,1,-0.08473228304804137,1.4672898529023795,101.0,1.3697363696979021,101.73999786376952,-1.6505869051668218,102.6500015258789,-0.08473228304804137
10970,2023-09-20,100.27999877929688,101.3499984741211,100.2699966430664,101.19000244140624,3966000.0,-0.003874037913400352,-1.3225647672644343,1.28169695146195,28.556579497775473,38.60778799823452,1.2847217989250623,2.425397930616228,6.505010195224969,6.46102408897886,19.905181164142164,1.0800018310546875,-1.7814658482538164,-2.1015010833740178,-4.936622320200399,0.7336201534523639,-3.5190617017872086,-0.6839404649608269,3.270403900146505,4.022967086209866,-31.817107985651653,1.4175606184131933,9,1.4500007629394531,2.6800003051757812,8.0625,7.825000762939453,-6.299995422363281,2,-0.0470682217606645,-1.056500730612896,100.66999816894531,1.4672898529023795,101.0,1.3697363696979021,101.73999786376952,-0.0470682217606645
10971,2023-09-21,98.93000030517578,100.1999969482422,98.8499984741211,100.0,3943700.0,-0.013462290492167517,-1.1951134791805167,1.175819108622038,29.039067006538687,37.71840499583705,2.6395189130320205,3.4647309829766044,7.761637655962531,7.706060696013708,21.320070911145397,1.4300003051757812,-1.6159908724951038,-3.1414997100830107,-6.06568910603643,-0.21731031412959112,-4.60359440805972,-1.6794050121063009,4.552194308471698,1.980242894183721,-33.12926722904622,1.462094697976712,9,2.3050003051757812,3.549999237060547,9.057498931884766,9.255001068115234,-6.0800018310546875,3,-0.03527744721524029,-1.3225647672644343,100.27999877929688,-1.056500730612896,100.66999816894531,1.4672898529023795,101.0,-0.03527744721524029
10972,2023-09-22,98.1500015258789,98.93000030517578,98.0199966430664,98.9000015258789,4357800.0,-0.007884350317302724,1.246929394921257,0.7009347793535691,26.960792380177466,35.762544949876364,3.369384212940872,4.009236551165657,8.408584929781824,8.365277394332225,22.38173044749978,0.910003662109375,-1.5892699263948913,-3.641498565673828,-6.937732022821919,-0.3452651085257372,-5.289615294247881,-1.9933818370997756,5.146905242187515,3.209994687684848,-31.343430071973536,1.648116728574046,9,2.6699981689453125,3.914997100830078,9.83749771118164,10.03499984741211,-5.150001525878906,4,-0.013958254969775097,-1.1951134791805167,98.93000030517578,-1.3225647672644343,100.27999877929688,-1.056500730612896,100.66999816894531,-0.013958254969775097
10973,2023-09-25,97.47000122070312,98.20999908447266,97.16000366210938,97.97000122070312,4096300.0,-0.006928174168153056,1.1428571428571428,0.6666666666666666,30.86421127352736,34.92778960173601,3.6528160816390454,4.383128350570161,8.938763548990693,8.913088068130762,23.45303949526787,1.0499954223632812,-1.4357920305388774,-3.984498977661133,-7.602126080754729,-0.36687187456753634,-5.793312529207924,-2.1756854261143417,5.510290939863296,6.45828862980712,-31.095989715571612,1.808813551546795,9,2.920001983642578,4.165000915527344,10.46999740600586,10.71500015258789,-2.9199981689453267,0,-0.01733869313882075,1.246929394921257,98.1500015258789,-1.1951134791805167,98.93000030517578,-1.3225647672644343,100.27999877929688,-0.01733869313882075
10974,2023-09-26,96.2300033569336,97.52999877929688,96.02999877929688,97.0500030517578,3967700.0,-0.012721841061248962,-1.4589985554284,1.639999389648409,21.85851209787542,32.92124921945632,4.386887333269698,5.382428969099877,10.04142312112873,10.008192265414095,24.126199361902028,1.5,-1.3990044692142334,-4.896496963500979,-9.139744218116661,-0.6532497088852978,-7.01812059080882,-2.7748733361931386,6.284665723756262,3.7594847577021753,-32.86495753455839,2.121623627307844,9,3.5949974060058594,4.839996337890625,11.267496109008789,11.954998016357422,-1.2200012207031108,1,-0.0147563727403478,1.1428571428571428,97.47000122070312,1.246929394921257,98.1500015258789,-1.1951134791805167,98.93000030517578,-0.0147563727403478
10975,2023-09-27,95.52999877929688,96.94000244140624,94.76000213623048,96.58999633789062,5391000.0,-0.007274286118855056,1.4772593286170141,1.2926804305957666,22.30603412839089,30.412088129082136,4.430333525154637,5.718790669292133,10.594735669158652,10.57213215318923,24.961000845306486,2.180000305175753,-1.6247231945478688,-5.179501342773435,-9.899909222831255,-0.45909346271561446,-7.539705282802345,-2.8192974027445246,6.33620327125368,14.154363555020488,-23.714186039291427,2.3602039400289128,9,3.295001983642578,4.905002593994141,11.817501068115234,12.65500259399414,0.43000030517578125,2,-0.020517105720903928,-1.4589985554284,96.2300033569336,1.1428571428571428,97.47000122070312,1.246929394921257,98.1500015258789,-0.020517105720903928
10976,2023-09-28,98.12000274658205,98.27999877929688,96.12000274658205,96.27999877929688,6092800.0,0.02711194389595728,-1.000000000000013,-1.735856797374344,38.95003746866851,30.40841984771237,1.2629902654934426,2.7757060121708292,7.874472699784974,7.853356003303091,26.210984711203434,2.75,-1.7304746841072216,-2.274997329711894,-6.791033196521724,2.2410385370979355,-4.533015263116809,-0.01697939630697931,2.8934553142501045,80.57558958596364,39.24658281366564,2.2580179334049166,9,0.2949981689452983,2.31499862670897,9.227497100830064,10.06499862670897,-2.2800064086914205,3,-0.04219322537465653,1.4772593286170141,95.52999877929688,-1.4589985554284,96.2300033569336,1.1428571428571428,97.47000122070312,-0.04219322537465653
10977,2023-09-29,96.8499984741211,98.51000213623048,96.4800033569336,98.4499969482422,5150500.0,-0.012943377873123718,1.3604515513761446,-0.8695625132166546,25.35213726990102,28.614160026646587,1.9739878736853314,3.7621046990203695,8.850092111722361,8.99164394292933,26.95743471138985,2.029998779296889,-1.9371193051148339,-3.242501449584964,-7.861367385006972,1.376364485837044,-5.551934417295968,-0.9330684818739599,3.4130448757588567,55.73323567708296,18.46988385135375,2.3094329677110066,9,1.5100021362304688,3.4550018310546875,10.302501678466797,11.335002899169922,-1.8499984741210938,4,-0.04130098154899631,-1.000000000000013,98.12000274658205,1.4772593286170141,95.52999877929688,-1.4589985554284,96.2300033569336,-0.04130098154899631
10978,2023-10-02,95.7300033569336,95.88999938964844,94.52999877929688,95.76000213623048,4349200.0,-0.011564224417481728,8.379531702183636,0.01874925494123848,23.16977509565892,27.450794024279304,2.5343312283896893,4.554868405433098,9.57731309277574,9.982451471121351,27.83229868616154,2.3199996948242188,-2.291029135759743,-4.006496810913092,-8.823768227515785,0.8107746056896019,-6.415132519214438,-1.5978611026117449,3.8726750473084195,30.1508433540936,-1.845427316790353,2.4086357083013468,10,2.2099952697753906,4.144996643066406,11.422496795654297,12.579998016357422,-0.9300003051757955,0,-0.028517740114921475,1.3604515513761446,96.8499984741211,-1.000000000000013,98.12000274658205,1.4772593286170141,95.52999877929688,-0.028517740114921475
10979,2023-10-03,95.79000091552734,96.16999816894531,94.58000183105469,95.5199966430664,4597500.0,0.0006267372452715136,2.0873751888832923,-9.000508646994719,21.721315832426143,26.69132028368493,1.9101855149649651,4.315233380672609,9.10650185009635,9.785278084069404,28.047919047554803,1.589996337890625,-2.532249751623283,-3.6919994354248047,-8.784839841506624,1.4008409706570149,-6.2384196384657145,-1.145579232383895,3.1025023412223476,31.658318429189393,5.396270567902398,2.546420203040913,10,1.5749969482421875,4.084999084472656,11.344999313354492,12.595001220703125,-1.0500030517578267,1,-0.012944961393862364,8.379531702183636,95.7300033569336,1.3604515513761446,96.8499984741211,-1.000000000000013,98.12000274658205,-0.012944961393862364
10980,2023-10-04,95.6500015258789,96.33999633789062,94.83000183105469,95.88999938964844,4336100.0,-0.001461524045415774,1.6491323174118766,-0.888866911556937,21.54472250720457,25.858615339314476,1.479988826594905,4.205380966606157,8.880072827650622,9.796113884971732,27.863159104335,1.5099945068359375,-2.8003557209638927,-3.5364990234375,-8.804487775847377,1.7314897289723774,-6.170493399642439,-0.9025046472325613,2.631751104027387,28.14074879185371,7.631243826153948,2.633994376204942,10,1.0799980163574219,4.154998779296875,10.779998779296875,13.209999084472656,-2.099998474121108,2,-0.006691054672646968,2.0873751888832923,95.79000091552734,8.379531702183636,95.7300033569336,1.3604515513761446,96.8499984741211,-0.006691054672646968
10981,2023-10-05,96.1999969482422,96.69000244140624,95.0999984741211,95.76000213623048,5708300.0,0.005750082734859996,1.23943306308201,-1.8333280350955272,26.800656102655836,25.84082241958985,0.5610144947536497,3.4818501226488223,7.925411369524099,9.111816313548232,27.72657057077056,1.590003967285142,-2.9770171048650553,-2.763003540039051,-8.144061822371668,2.618054742293566,-5.45353268120536,-0.07247439887274254,1.556510142578773,41.959717597624746,22.777575501341015,2.690529141166309,10,0.32000350952147016,3.6050033569335795,9.920001983642564,12.66000366210936,-2.2299957275390767,3,-0.0024947803678068148,1.6491323174118766,95.6500015258789,2.0873751888832923,95.79000091552734,8.379531702183636,95.7300033569336,-0.0024947803678068148
10982,2023-10-06,96.87999725341795,97.51000213623048,95.4499969482422,95.80999755859376,4790500.0,0.00706861046515006,-1.301680597053131,2.431846161849045,32.65991709132473,26.040345288234004,-0.3554616956516128,2.6336571380704896,6.886403591510685,8.310483237004306,27.156226406815286,2.0600051879882812,-3.079218091373747,-1.8905029296875142,-7.280854351072094,3.4998484916970654,-4.585678640379797,0.8046727810047685,-2.3499984741210795,78.85892036508318,55.94175289721747,2.695175710692289,10,-0.35999679565428266,2.6750030517578267,9.240001678466811,11.980003356933608,-1.0899963378906108,4,-0.010734939564530532,1.23943306308201,96.1999969482422,1.6491323174118766,95.6500015258789,2.0873751888832923,95.79000091552734,-0.010734939564530532
10983,2023-10-09,96.76000213623048,97.01000213623048,95.79000091552734,96.41000366210938,3958300.0,-0.0012385953818061513,1.8705962606923288,0.3271014709762282,33.247646947684046,27.30580471599052,-0.38752354205489326,2.430108319956318,6.636015833014824,8.31440119100931,27.977069561159553,1.2200012207031392,-3.114049870321111,-1.7259983062744055,-6.894731715664889,3.442735103116078,-4.310365010969647,0.8583683984208363,-2.1704032897949332,74.40273304152434,48.42652281626417,2.5843667046952428,10,-0.24000167846681109,2.3999977111816264,9.359996795654283,12.09999847412108,0.31999969482420454,0,-0.018189356111759314,-1.301680597053131,96.87999725341795,1.23943306308201,96.1999969482422,1.6491323174118766,95.6500015258789,-0.018189356111759314
10984,2023-10-10,97.55999755859376,98.48999786376952,96.58999633789062,96.81999969482422,4352200.0,0.008267831797243552,-2.1666571299598587,2.1142888283378296,38.74170428737085,29.131990289210513,-1.094072633214978,1.3164134602256325,5.512430197853561,7.410903371429853,28.50049112389157,1.900001525878892,-3.0365650900998276,-0.684002685546858,-5.52389979107781,4.155894419984094,-3.1039512383123338,1.7359458672186179,-2.9119906463623124,74.59012805306463,43.943501844199616,2.419948552765476,10,-1.0399971008300923,1.515003204345689,8.292501449584947,11.300003051757798,0.4400024414062358,1,-0.028290227305288074,1.8705962606923288,96.76000213623048,-1.301680597053131,96.87999725341795,1.23943306308201,96.1999969482422,-0.028290227305288074
10985,2023-10-11,92.63999938964844,97.16000366210938,92.0500030517578,97.16000366210938,9269300.0,-0.050430486798551,1.2610600797372313,-6.10813151464527,29.904132795456476,28.126889769964734,3.769244075905661,5.739134403081508,10.070786051479217,12.203327294734422,29.914944782228176,5.509994506835966,-3.1187512287563948,-5.1015007019043,-10.082615160476735,-0.12038624333186476,-7.59205793119051,-2.6109434726180893,5.8499984741210795,9.16144119852694,-24.073968231797412,2.4905572292862153,10,2.640003204345703,5.195003509521484,12.545001983642578,15.710002899169922,7.6200027465820455,2,0.022668377460673073,-2.1666571299598587,97.55999755859376,1.8705962606923288,96.76000213623048,-1.301680597053131,96.87999725341795,0.022668377460673073
10986,2023-10-12,90.19000244140624,93.08000183105469,89.66999816894531,92.25,7387000.0,-0.026446426644903043,-1.1999980311278684,0.45575124146336016,27.02076721295586,28.312293096970826,5.5608590940872915,7.597315787168057,12.18478952608423,14.502863351870403,31.722729569623766,3.410003662109375,-3.0642251509746643,-6.9284976959228715,-12.415780265738917,-1.441215126106826,-9.672138980830894,-4.184856411014849,8.299995422363281,5.8957402545725115,-29.851416674953665,2.743641284908021,10,3.889995574951186,6.454998016357436,13.96999549865724,17.60999679565431,9.360000610351562,3,0.037254690313756944,1.2610600797372313,92.63999938964844,-2.1666571299598587,97.55999755859376,1.8705962606923288,96.76000213623048,0.037254690313756944
10987,2023-10-13,90.87000274658205,91.66000366210938,89.80999755859375,89.87999725341797,5623600.0,0.007539641720462065,-2.274332937236686,-0.48058576042191703,30.94686950067515,29.176414697528188,4.406813855601399,6.388763532909579,11.204586966471012,13.685686481510217,33.16893331659204,1.850006103515625,-2.961446752240974,-5.704997634887675,-11.41374293383275,0.003747664057399902,-8.559370284360213,-2.8506249854151378,7.2671951293945085,13.605494548269945,-24.778814688881397,2.8543726494725394,10,3.2099952697753764,5.774997711181626,12.869995117187486,16.9299964904785,10.329994201660156,4,0.034114651484784764,-1.1999980311278684,90.19000244140624,1.2610600797372313,92.63999938964844,-2.1666571299598587,97.55999755859376,0.034114651484784764
10988,2023-10-16,92.18000030517578,92.86000061035156,90.87000274658205,91.0999984741211,6452300.0,0.014416171662798849,-1.584424077285142,1.0909048874092413,38.355357252538035,31.02464152198506,2.838824174849506,4.621036825192732,9.599873728359384,12.284814863447949,34.1452870792736,1.989997863769517,-3.1979542222544097,-3.9540000915527287,-9.585625182522264,1.6776249994168069,-6.769812637037504,-1.1381875460679538,5.618509582519522,28.45807509158306,-13.715073755889275,2.81581254548477,10,1.8999977111816406,4.465000152587891,11.204998016357422,15.619998931884766,9.730003356933594,0,0.0391625146279031,-2.274332937236686,90.87000274658205,-1.1999980311278684,90.19000244140624,1.2610600797372313,92.63999938964844,0.0391625146279031
10989,2023-10-17,92.13999938964844,93.01000213623048,91.26000213623048,91.9499969482422,8288600.0,-0.0004339435386734314,-1.2293106296955434,0.17592788821541797,39.86848969734117,33.06061565422247,2.5776960540591887,4.204808454878361,9.312827562051936,12.259930648834654,34.89881538357278,1.75,-3.1822042966699087,-3.5675010681152344,-9.04253396551492,1.9075318292844514,-6.305017516815084,-0.8299846194153844,5.333370029296873,32.97729518299329,-12.213763590951075,2.7375164486998442,10,1.9399986267089844,4.505001068115234,11.209999084472656,15.65999984741211,10.559997558593764,1,0.05361409240427273,-1.584424077285142,92.18000030517578,-2.274332937236686,90.87000274658205,-1.1999980311278684,90.19000244140624,0.05361409240427273
10990,2023-10-18,95.55999755859376,96.5,91.6500015258789,96.0,16482600.0,0.03711741037117422,5.736097571313525,-2.315772566656057,42.71068086361743,34.82839618321819,-0.9570565221515466,0.43539166897137704,5.691302662584675,8.824613352539487,35.07997338386015,4.849998474121094,-2.940598389339584,0.08849716186524859,-4.945827660053951,5.122821983784448,-2.428665249094351,2.605659572824848,1.6012370103515394,86.23715681696851,43.64153621970411,2.517162410959599,10,-1.4799995422363423,1.0850028991699077,7.742500305175767,12.240001678466783,7.310005187988281,2,0.02553372230791573,-1.2293106296955434,92.13999938964844,-1.584424077285142,92.18000030517578,-2.274332937236686,90.87000274658205,0.02553372230791573
10991,2023-10-19,95.44000244140624,96.54000091552734,93.76000213623048,96.54000091552734,8537800.0,-0.001255704481511244,4.054550246568476,2.499982660563298,45.70384218231823,36.277721193328574,-1.0685759593070827,0.2956785248253908,5.613248229437431,8.916779981650109,34.70930092771634,2.779998779296861,-2.687266667976772,0.1430019378662024,-4.621268409092352,4.9072722848247565,-2.2391332356130675,2.5251371113454724,1.4215826715390705,83.65530571410737,40.95672376248177,2.3821351734792766,10,-1.360004425048814,1.204998016357436,7.489995956420913,12.359996795654311,7.2699966430664205,3,0.050502929290927145,5.736097571313525,95.55999755859376,-1.2293106296955434,92.13999938964844,-1.584424077285142,92.18000030517578,0.050502929290927145
10992,2023-10-20,96.77999877929688,98.1500015258789,95.25,95.25,11516600.0,0.014040195972472969,-2.790854692330707,-1.3909099105972258,53.156937831091376,38.489864624818274,-2.709144261124152,-1.2144847765263762,4.104743266099007,7.574986599700992,33.7805740486732,2.9000015258789062,-2.377423107728305,1.5514984130859375,-3.0775316179923067,6.180528444164182,-0.7630166024531775,3.8660134286250525,-7.1100006103515625,81.18127779803895,35.37137661517508,2.314515015539121,10,-2.700000762939453,-0.5,5.802499771118164,11.020000457763672,5.279998779296889,4,0.028621660543495242,4.054550246568476,95.44000244140624,5.736097571313525,95.55999755859376,-1.2293106296955434,92.13999938964844,0.028621660543495242
10993,2023-10-23,95.77999877929688,98.1500015258789,95.66000366210938,96.87999725341795,6178800.0,-0.010332713500859403,-2.7164460386597202,-0.7189538246733725,49.971536272689015,39.73762373429808,-2.0816886583828733,-0.36637129527784396,4.902764665272315,8.562725872732585,32.512620613467014,2.4899978637695312,-2.218968764662648,0.6359985351562472,-3.8810949502917538,5.153092020604248,-1.6225482075677604,2.8945452778802547,-5.940400543212888,65.60227929565949,17.258641706015453,2.2585467427240014,10,-1.8699989318847656,0.09000015258789062,6.760000228881836,12.020000457763672,7.8499984741210795,0,0.05658799580311613,-2.790854692330707,96.77999877929688,4.054550246568476,95.44000244140624,5.736097571313525,95.55999755859376,0.05658799580311613
10994,2023-10-24,94.80999755859376,95.83000183105469,94.33999633789062,95.4000015258789,6677000.0,-0.010127388108849944,1.055173502407198,0.5363679870161336,47.71737692709898,41.71687308225836,-1.7241060018405108,0.5183691038458704,5.629883437824191,9.501608326288235,31.00312442830837,1.4900054931640625,-2.2322934076546943,-0.2630023956298686,-4.7527795229528635,4.226774731693126,-2.507890959291373,1.981886168031636,-4.804191256713878,48.61532358022858,-2.1895003477909825,2.2448885636615006,10,-0.8999977111816548,1.0050010681152202,7.535001754760728,12.990001678466783,9.48000335693358,1,0.07488668164059087,-2.7164460386597202,95.77999877929688,-2.790854692330707,96.77999877929688,4.054550246568476,95.44000244140624,0.07488668164059087
10995,2023-10-25,93.56999969482422,94.63999938964844,92.79000091552734,94.55999755859376,8157700.0,-0.01307876696234711,2.217384381654979,1.6779511980655735,43.1115743551274,43.50474054249964,-0.37807278386172527,1.6906820464708119,6.644978120573938,10.680926350572662,29.245453841077673,2.0199966430664205,-2.299550745578543,-1.4050003051757756,-5.938130991345304,3.1281303809937526,-3.6715656482605397,0.8615650379089885,-3.4013094884643493,14.552214374574762,-35.82767971874155,2.266565343084762,10,0.4099998474121094,1.9399986267089844,8.792499542236328,14.229999542236328,11.309997558593736,2,0.09757397972849424,1.055173502407198,94.80999755859376,-2.7164460386597202,95.77999877929688,-2.790854692330707,96.77999877929688,0.09757397972849424
10996,2023-10-26,93.9800033569336,94.75,93.0500030517578,93.05999755859376,6838100.0,0.004381785438138275,-2.6170347464023167,-0.929300791455032,42.29543711376656,44.765692499509804,-0.21671800188273949,1.0062059277816786,6.023416205137934,10.219036429157015,28.316125315172002,1.6999969482422017,-2.519951616993893,-0.7879966735839901,-5.0885730592224405,3.5125797120544604,-2.938284866403208,1.362291519235228,-3.6516869241833376,22.201535557814008,-23.56074596704052,2.1502881928192226,10,0.529998779296875,0.9549942016601562,8.364995956420898,13.819995880126953,11.209999084472642,3,0.09459458472122484,2.217384381654979,93.56999969482422,1.055173502407198,94.80999755859376,-2.7164460386597202,95.77999877929688,0.09459458472122484
10997,2023-10-27,92.8499984741211,95.31999969482422,92.37999725341795,94.75,5934100.0,-0.012023886384859628,-1.070421362274835,-2.0652060338179394,40.14118429213177,44.96411772613133,1.3674921022377617,1.9195944339522555,6.911474988635916,11.308259909641606,27.574063246078296,2.940002441406264,-2.187622494849805,-1.7180015563964872,-5.982791534135259,2.546788421342285,-3.8503965452658804,0.41439343247290594,-2.3652483395082697,8.14559571379104,-32.58960996726681,2.132394988869389,10,1.8550033569335938,1.4500007629394531,9.007501602172852,14.490001678466797,11.5,4,0.10619279237898649,-2.6170347464023167,93.9800033569336,2.217384381654979,93.56999969482422,1.055173502407198,94.80999755859376,0.10619279237898649
10998,2023-10-30,93.0,93.8499984741211,91.63999938964844,93.52999877929688,7168900.0,0.001615525345654234,2.777782125017932,0.2789465019254167,38.11261913475157,44.7690209969547,1.5042251562622937,1.638592772339905,6.555612292925204,11.13326366029419,26.27960790056223,2.2099990844726562,-1.5323233807917376,-1.4314998626709041,-5.714410477298074,2.8514107519562657,-3.572955169984496,0.7099554446426879,-2.3619448375618504,32.45822954449446,-3.829545150545542,2.1414553073135854,10,1.8950004577636719,1.0900001525878906,8.442499160766602,13.924999237060547,11.940002441406236,0,0.09741932858702973,-1.070421362274835,92.8499984741211,-2.6170347464023167,93.9800033569336,2.217384381654979,93.56999969482422,0.09741932858702973
10999,2023-10-31,94.5500030517578,94.9000015258789,93.12000274658205,93.9000015258789,7452300.0,0.016666699481266756,1.6370382091812592,-1.2264207980652695,56.04049322281881,46.25011125908819,0.37105226537806857,-0.00956116111588301,4.808356645413781,9.581076494669347,24.918184936494615,1.9000015258789062,-0.9271296796563036,0.18050308227537926,-4.0552451332751644,4.416251297825923,-1.9373710254998997,2.298377190050658,-3.7617089620508324,79.07617991271769,37.73130499540855,2.117874107775273,10,0.3449974060058736,-0.46000289916990766,6.462499618530288,11.944999694824233,9.5,1,0.09603378010140995,2.777782125017932,93.0,-1.070421362274835,92.8499984741211,-2.6170347464023167,93.9800033569336,0.09603378010140995
11000,2023-11-01,95.01000213623048,95.98999786376952,94.55999755859376,94.8499984741211,6985000.0,0.004865140873881124,-2.8648370002268897,0.24615890230879398,67.43849421584783,48.665072596147034,-0.1957537828338758,-0.5480653921890735,4.111118773862913,9.107015831198979,23.41850806516394,1.4399948120117188,-0.526876519209992,0.6725021362304773,-3.5320693813354325,4.877073653796387,-1.4297836225524776,2.774787895013432,-4.074473897800075,77.47135468278428,30.335287626997676,2.1022857587829575,11,-0.11500167846681109,-0.9200019836425923,5.437498092651353,10.919998168945298,9.5,2,0.09767391401581804,1.6370382091812592,94.5500030517578,2.777782125017932,93.0,-1.070421362274835,92.8499984741211,0.09767391401581804
11001,2023-11-02,95.95999908447266,96.16999816894531,94.44000244140624,94.9800033569336,4683100.0,0.009998915134008968,1.4714332425068324,6.124833110813875,68.06244734146115,50.32124031952146,-1.1892997771195866,-1.5989429052461048,2.930675632372484,8.152969221688963,22.05639493267884,1.7299957275390767,-0.10639199362393015,1.6344989776611385,-2.549008270877266,5.818006226199543,-0.4572546466080638,3.726252601930341,-4.88018138029328,95.36425737171498,42.1697491316517,2.0917536242692027,11,-1.0649986267089844,-1.8699989318847656,3.670001983642578,9.335002899169922,10.260002136230469,3,0.09295537988795832,-2.8648370002268897,95.01000213623048,1.6370382091812592,94.5500030517578,2.777782125017932,93.0,0.09295537988795832
11002,2023-11-03,95.83999633789062,97.16999816894531,95.66000366210938,97.0,5652600.0,-0.0012505496845242048,1.0133260091145833,-1.1836823666796419,64.18602945655647,51.90062845106229,-1.3596393935761455,-1.6451995630136338,2.858574684582976,8.260838510131066,21.025837564916557,1.5099945068359375,0.023829167076343083,1.5664962768554744,-2.5077461605720117,5.640738714282961,-0.47062494185826154,3.6036174955692104,-4.618774957277253,75.94932866831854,18.81510528727094,2.0371212187137404,11,-1.43499755859375,-1.7499961853027344,3.5850048065185547,9.455005645751953,10.840003967285156,4,0.09755849813006567,1.4714332425068324,95.95999908447266,-2.8648370002268897,95.01000213623048,1.6370382091812592,94.5500030517578,0.09755849813006567
11003,2023-11-06,95.0,95.80999755859376,94.41000366210938,95.5500030517578,6137400.0,-0.008764569803708655,1.6168304265361864,0.4741390650074856,60.437960757058825,53.31402665439116,-0.7173594612910676,-0.994823925131854,3.477916321045697,9.061499343913368,20.12342855984128,1.42999267578125,0.07217328001762269,0.81450004577637,-3.106767835925865,4.735767927478605,-1.1461338950747546,2.7751339866274947,-3.6402030164813226,46.41973773691162,-13.20134288784589,1.960633940851118,11,-0.595001220703125,-0.9200019836425781,4.332500457763672,10.295001983642578,12.25,0,0.09842103656969581,1.0133260091145833,95.83999633789062,1.4714332425068324,95.95999908447266,-2.8648370002268897,95.01000213623048,0.09842103656969581
11004,2023-11-07,94.8000030517578,95.44000244140624,94.5,94.93000030517578,4466500.0,-0.0021052310341284075,-1.5753373117481295,0.23635733111391738,46.3740705311603,53.676526229505924,-0.5799134172219311,-1.0669012640177158,3.4961629528333305,9.192336674105192,20.151516661768646,0.9400024414062358,-0.14943495282729202,0.752502822875968,-2.8500437922261312,4.355049437978067,-1.0487704846750887,2.553776130427025,-3.304401977391919,14.130440791910098,-40.38379095244079,1.801273307551051,11,-0.3950042724609233,-0.7200050354003764,4.107496261596694,10.379997253417983,13.799995422363295,1,0.10696201543487627,1.6168304265361864,95.0,1.0133260091145833,95.83999633789062,1.4714332425068324,95.95999908447266,0.10696201543487627
11005,2023-11-08,94.73999786376952,95.7300033569336,93.79000091552734,95.22000122070312,4416000.0,-0.000632966097643739,1.5866567654583463,3.6924115264977395,46.64105475954609,54.159372634592536,-0.37603470372955883,-0.8869786895853196,3.3351562472186487,9.163289954335113,18.67270200252801,1.94000244140625,-0.2499189568068232,0.5874977111816264,-2.9643771006159056,4.1393725229791585,-1.1884396947171467,2.3634351170803996,-3.1113087803733777,28.10644142629122,-21.783032917288857,1.775937405898767,11,-0.33499908447264204,-0.6599998474120952,3.8800010681152486,10.440002441406264,12.550003051757827,2,0.09826900356674617,-1.5753373117481295,94.8000030517578,1.6168304265361864,95.0,1.0133260091145833,95.83999633789062,0.09826900356674617
11006,2023-11-09,93.5500030517578,95.19000244140624,93.38999938964844,94.87999725341795,5007900.0,-0.01256063794431217,-1.1818198632259103,2.77080187554629,34.27461351598305,53.507531437242676,0.8342839398443402,0.5983218260349474,4.268346028560174,10.248425449892395,16.56410417802947,1.8000030517577983,-0.2642748338419949,-0.7704971313476676,-3.8148103514196237,2.2738160887242884,-2.2926537413836456,0.7516594786883104,-1.7908877195119999,4.232902480966499,-39.97585255764068,1.5221566100359776,11,0.8549957275390767,0.5299949645996236,4.717496871948256,11.629997253417983,14.509994506835966,3,0.11715658713991606,1.5866567654583463,94.73999786376952,-1.5753373117481295,94.8000030517578,1.6168304265361864,95.0,0.11715658713991606
11007,2023-11-10,93.97000122070312,94.22000122070312,92.43000030517578,93.6999969482422,5479100.0,0.004489558046438136,3.649327229851574,-0.2030116162340349,40.66048966685776,53.790628163032245,0.6591861783408035,0.4453067564769526,3.639807810666497,9.732130849061974,14.476824145614236,1.7900009155273438,-0.06159200760460237,-0.5054988861083984,-3.0912359428043317,2.080238170587535,-1.798367414456365,0.7873696422395682,-2.0830681645846596,45.56219428788103,3.8918792830047693,1.2928685283479648,11,0.8299980163574219,0.10999679565429688,4.192499160766602,10.589996337890625,14.449996948242188,4,0.13036075173851458,-1.1818198632259103,93.5500030517578,1.5866567654583463,94.73999786376952,-1.5753373117481295,94.8000030517578,0.13036075173851458
11008,2023-11-13,95.79000091552734,96.75,94.5,95.66999816894531,6894800.0,0.019367879867849158,1.2058813629682819,0.44444758406331814,54.648971877648755,53.636014680235576,-0.8084493646263837,-1.1492989756351761,1.6297289727416455,7.793506013950477,12.52876178156579,2.779998779296875,0.18511570028712754,1.1340007781982422,-1.2750024844211651,3.5430040408176495,-0.07050085311145438,2.3385024095079388,-3.777806490013674,77.77779740070748,35.458126620729004,1.2045016313097014,11,-0.9900016784667969,-1.7100028991699219,2.247499465942383,8.769996643066406,11.610000610351562,0,0.1136861810790859,3.649327229851574,93.97000122070312,-1.1818198632259103,93.5500030517578,1.5866567654583463,94.73999786376952,0.1136861810790859
11009,2023-11-14,97.08000183105469,97.83999633789062,96.1999969482422,96.31999969482422,5527100.0,0.013466968401690815,-2.2799737550831103,6.333206179668129,66.57224183802775,53.53976441603334,-1.9018262523217828,-2.161028554505407,0.2242285612084629,6.394370325691213,10.556805924343902,2.0499954223632812,0.6361596577239368,2.1770015716552678,-0.15767986314592974,4.511683006456465,1.009660854254676,3.3443422890558594,-4.945051263533713,85.95203208578775,38.46265045575854,1.167340717400596,11,-1.9450035095214844,-3.0000038146972656,0.7599983215332031,7.4799957275390625,11.400001525878906,1,0.10475894084390158,1.2058813629682819,95.79000091552734,3.649327229851574,93.97000122070312,-1.1818198632259103,93.5500030517578,0.10475894084390158
11010,2023-11-15,98.0,98.33000183105469,96.91999816894531,97.37000274658205,5370500.0,0.00947670119069799,1.1860506378524156,0.8289414244842457,68.1080954760433,53.54483643098692,-2.6296231429857073,-3.044972516767757,-0.8248817902302363,5.362134296923557,10.307477211007384,1.410003662109375,1.1777630116952764,2.9749996185302763,0.270107987041996,5.6798912500185565,1.6225538027861433,4.327445434274409,-5.744748413311868,94.40675007273785,41.91265464269422,1.3524458157441372,11,-2.6199989318847656,-4.0,-0.2024993896484375,6.024997711181641,11.029998779296875,2,0.1081632497359295,-2.2799737550831103,97.08000183105469,1.2058813629682819,95.79000091552734,3.649327229851574,93.97000122070312,0.1081632497359295
11011,2023-11-16,100.26000213623048,100.3499984741211,97.63999938964844,97.72000122070312,7603200.0,0.02306124628806616,-1.0074033258452366,4.0317650620649035,80.29438369068185,55.33465356811196,-4.710929464964906,-5.1915299652406475,-3.16170497008612,3.013393008691267,10.338413210481704,2.7099990844726562,1.2896306395170996,4.994001770019551,1.4155728052467822,8.57243073479232,3.2047872876331667,6.783216252405936,-7.7617605397676925,98.86368233968172,39.07605466531931,1.7892144823863865,11,-3.8700027465820455,-5.25000381469728,-3.7024993896484517,2.209999084472642,8.97000122070311,3,0.0701176803262451,1.1860506378524156,98.0,-2.2799737550831103,97.08000183105469,1.2058813629682819,95.79000091552734,0.0701176803262451
11012,2023-11-17,99.5500030517578,100.75,99.25,100.43000030517578,6069100.0,-0.007081578589116289,-1.0270224293380483,-0.34645548670413645,75.60596751391347,57.01998765220692,-3.8211577692834453,-4.493766568275504,-2.540295506652754,3.6324975253677962,11.1172267217895,1.5,1.1856089544658346,4.14550247192382,0.13233146039020482,8.158673483457434,2.138916966157012,6.152087977690627,-6.5806560426355105,80.80004882812477,16.83023913533888,2.0065855057668056,11,-2.9600028991699077,-4.270004272460923,-4.187503814697251,0.909996032714858,10.239997863769545,4,0.0854846232642652,-1.0074033258452366,100.26000213623048,1.1860506378524156,98.0,-2.2799737550831103,97.08000183105469,0.0854846232642652
11013,2023-11-20,101.1999969482422,101.30999755859376,98.9499969482422,98.9499969482422,6869100.0,0.016574523816202724,-1.0977783203125,-2.556826161969042,75.79519815142314,60.289001832236124,-5.027935260434987,-6.025835951716402,-4.3169814947050185,1.8994825093332395,12.00912223162037,2.3600006103515625,1.0415054336871918,5.524496459960957,0.7456112629835161,10.303381656938399,3.135053861472244,7.913939058449671,-7.608197699849697,97.84734643419164,34.310009463041496,2.3894425984887184,11,-4.329998016357436,-5.109996795654297,-5.837497711181655,-1.2649993896484517,9.200004577636705,0,0.0713438877314958,-1.0270224293380483,99.5500030517578,-1.0074033258452366,100.26000213623048,1.1860506378524156,98.0,0.0713438877314958
11014,2023-11-21,101.91000366210938,102.58000183105469,100.98999786376952,101.47000122070312,7111600.0,0.007015876830809509,-1.2714193850747963,0.195556640625,76.25573003306634,63.57952130707171,-5.166654449285147,-6.510449209121504,-5.146430328089622,1.0880252733287392,12.589140232863706,1.5900039672851705,1.0228345279743394,5.879502868652338,0.37202063048611933,11.386985106818557,3.1257617495692216,8.633243987735455,-7.546384582696746,88.1625841793958,25.297753660209764,2.7537411190831116,11,-4.405002593994141,-4.990001678466797,-6.547504425048828,-2.6850051879882812,8.159996032714844,1,0.05387103980461094,-1.0977783203125,101.1999969482422,-1.0270224293380483,99.5500030517578,-1.0074033258452366,100.26000213623048,0.05387103980461094
11015,2023-11-22,102.6999969482422,103.22000122070312,102.08000183105469,102.27999877929688,6470600.0,0.007751871825577794,-1.7805132213104078,0.9545359966708604,75.96303560837997,68.21156820622693,-5.262150583099114,-6.937041069228471,-6.058497607127961,0.22888608634892194,12.723162710922676,1.30999755859375,1.1587869766051426,6.212996292114269,0.08559478778273899,12.3403977964458,3.149295539948511,9.276697044280027,-7.350411938632519,90.68093007484487,30.608184628457877,3.063700752165763,11,-4.874996185302749,-5.2699966430664205,-7.337497711181655,-3.474998474121108,7.150001525878892,2,0.05628049250677525,-1.2714193850747963,101.91000366210938,-1.0977783203125,101.1999969482422,-1.0270224293380483,99.5500030517578,0.05628049250677525
11016,2023-11-24,102.87000274658205,103.18000030517578,102.19000244140624,102.68000030517578,2166800.0,0.0016553632267926055,1.4444465375631426,0.4523887375113718,76.97625166362471,72.24665287253437,-4.43776219951549,-6.753117515968441,-6.349829271073148,-0.0123741169285978,12.916778698745965,0.9899978637695455,1.5765831232458112,5.938502120971691,-0.6922882494580591,12.569292491401441,2.623106935756809,9.253897306186573,-6.418559467419286,91.80332262479529,32.345140750564596,3.3153951852148773,11,-4.010002136230483,-5.440002441406264,-7.507503509521499,-3.7400054931640767,6.649993896484361,4,0.0598813635486124,-1.7805132213104078,102.6999969482422,-1.2714193850747963,101.91000366210938,-1.0977783203125,101.1999969482422,0.0598813635486124
11017,2023-11-27,102.70999908447266,103.47000122070312,102.25,102.5999984741211,4572500.0,-0.001555396693276645,-2.0123577725868436,0.5789431416639464,81.21457504884947,75.19838655822332,-3.2493114523928597,-6.1308863054062925,-6.286175581367473,0.07743584582721041,12.919176232858876,1.220001220703125,2.0402982224157284,5.285498428344724,-1.5311447256675592,12.102141582357007,1.8771768513385894,8.693820005350858,-5.310957693494245,83.18580933958532,21.166318025118215,3.40832157700614,11,-2.875,-5.154998779296875,-7.347499847412109,-4.075000762939453,8.270004272460938,0,0.06347974228973197,1.4444465375631426,102.87000274658205,-1.7805132213104078,102.6999969482422,-1.2714193850747963,101.91000366210938,0.06347974228973197
11018,2023-11-28,102.05999755859376,102.48999786376952,101.3499984741211,102.45999908447266,3607600.0,-0.0063285126246014345,3.9565289502929817,-3.6363573311137563,78.35934678093264,76.50806488521276,-1.806334067356559,-5.024963215849468,-5.718207637378313,0.6663233769398431,12.474947820968229,1.3600006103515625,2.7963357258147568,4.182497024536147,-2.600204054595139,10.965198103667433,0.791146484970497,7.573847564101797,-3.6896025948593945,43.1450905835565,-23.902126547920282,3.3913505395656447,11,-1.8649978637695455,-4.504997253417983,-6.879999160766616,-3.724998474121108,8.740005493164034,1,0.07573979562850464,-2.0123577725868436,102.70999908447266,1.4444465375631426,102.87000274658205,-1.7805132213104078,102.6999969482422,0.07573979562850464
11019,2023-11-29,103.62999725341795,103.83999633789062,102.2300033569336,102.31999969482422,5458700.0,0.015383105353523385,-1.1610785679174176,-3.2749814034218514,81.06219743660819,77.94740954749774,-2.625619872367494,-6.19758749290655,-7.343050162228437,-0.9669792427688577,12.713983163427352,1.7799987792968608,3.5464421305784413,5.298497009277327,-1.7564836940191952,12.353477712573849,1.7710066576290586,8.825987360925595,-4.443665288568582,91.56629459292952,18.78395092499268,3.5274903516482614,11,-2.8899993896484233,-5.889999389648423,-8.739997863769517,-5.294998168945298,8.770004272460952,2,0.06532861576658644,3.9565289502929817,102.05999755859376,-2.0123577725868436,102.70999908447266,1.4444465375631426,102.87000274658205,0.06532861576658644
11020,2023-11-30,104.29000091552734,104.72000122070312,103.11000061035156,103.75,16766200.0,0.006368847627153729,1.2999983651315252,0.41221520756651425,88.96949517017458,78.91131082299695,-2.569798051320859,-6.457805120736197,-8.038785324944683,-1.694754889448859,13.593487716923077,1.6100006103515625,4.073345391913989,5.494500732421869,-1.8552008317497126,12.844202296593451,1.8196499503360712,9.169351514507667,-4.266009363530543,87.24035742665487,5.54791669020797,3.674850782085793,11,-2.4550018310546875,-6.1100006103515625,-9.427501678466797,-6.345001220703125,8.44000244140625,3,0.05542236771076969,-1.1610785679174176,103.62999725341795,3.9565289502929817,102.05999755859376,-2.0123577725868436,102.70999908447266,0.05542236771076969
11021,2023-12-01,104.87999725341795,104.9800033569336,103.9000015258789,104.22000122070312,4682300.0,0.00565726659038468,1.5116081012748064,1.222212803232571,89.10391560087598,80.41108283265945,-2.7217508645257595,-6.688180063871883,-8.614872916294289,-2.33940177552698,14.635881672142414,1.0800018310546875,4.4174594815699635,5.638497161865217,-2.06097318072365,13.337967504454085,1.7887619905707908,9.488232333159644,-3.9168037676798946,97.24501462824053,10.528671540348483,3.849735171294433,12,-2.914997100830064,-6.569995880126939,-10.134998321533189,-6.934997558593736,9.520004272460952,4,0.047387503345316606,1.2999983651315252,104.29000091552734,-1.1610785679174176,103.62999725341795,3.9565289502929817,102.05999755859376,0.047387503345316606
11022,2023-12-04,105.19000244140624,105.51000213623048,104.3000030517578,104.41000366210938,4717700.0,0.0029558085059748773,-1.4199981689453005,1.1818234362537174,87.78132602939993,81.74287481910132,-2.399970442845955,-6.600185441647696,-8.881934763044342,-2.7170204224343735,16.264462329564424,1.2099990844726847,4.7169123708447955,5.481002044677723,-2.479850575701846,13.441854665057292,1.5005757344879385,9.461428354867508,-3.4234469814290662,92.30770641528746,4.276430604425073,3.980426310189782,12,-1.9400024414062358,-6.615001678466783,-10.467502593994126,-7.280002593994126,8.309997558593764,0,0.041163552630128386,1.5116081012748064,104.87999725341795,1.2999983651315252,104.29000091552734,-1.1610785679174176,103.62999725341795,0.041163552630128386
11023,2023-12-05,104.3499984741211,105.25,103.9499969482422,105.0,4315500.0,-0.007985587487299939,1.2608718727816488,-0.8333365937634645,80.31688359618333,82.19411410389208,-1.1914416924373512,-5.295279035034724,-7.985941179156214,-1.9532347185878365,17.371853307338213,1.3000030517577983,4.648317604221191,4.173498153686523,-3.7208720381965463,12.067868345569593,0.22631305774498855,8.120683249628058,-1.8347536788932644,64.63402152978693,-22.68288350281587,3.9471850959415318,12,-0.9199981689453125,-5.774997711181641,-9.847497940063477,-6.459999084472656,9.569999694824219,1,0.06353622405137593,-1.4199981689453005,105.19000244140624,1.5116081012748064,104.87999725341795,1.2999983651315252,104.29000091552734,0.06353622405137593
11024,2023-12-06,104.94000244140624,105.26000213623048,103.87999725341795,104.62999725341795,4296000.0,0.005654086975683592,1.9052594383185362,-0.476929938847612,79.75982495606226,82.61597958696788,-1.4599722547010714,-5.361559306011813,-8.471970294289477,-2.601950434704065,18.522172915157824,1.3800048828125284,4.7236935057919,4.256502151489244,-3.4849567569314956,11.997961059909983,0.38577269727886687,8.12723160569962,-1.8258061779778814,76.25002781548217,-9.749944834211234,3.870729454210372,12,-1.5100021362304545,-5.970001220703111,-10.447502136230455,-7.050003051757798,8.819999694824247,2,0.05584143771698047,1.2608718727816488,104.3499984741211,-1.4199981689453005,105.19000244140624,1.5116081012748064,104.87999725341795,0.05584143771698047
11025,2023-12-07,104.0500030517578,105.20999908447266,103.95999908447266,105.19000244140624,5199000.0,-0.00848103076941864,1.1186572182278494,-3.6773558437723035,68.41591330530196,81.66483088048757,-0.4004471946775112,-3.9403388080920507,-7.463627494598754,-1.775635744025763,19.436690545543787,1.25,4.669861198108876,2.9010025024413864,-4.445213044168952,10.247218049051725,-0.7721052708637899,6.574110275746563,-0.45664561376901247,10.429772335804506,-70.88851735735503,3.6731077733051714,12,-0.620002746582017,-5.080001831054673,-9.557502746582017,-6.160003662109361,9.879997253417983,3,0.08024986284688085,1.9052594383185362,104.94000244140624,1.2608718727816488,104.3499984741211,-1.4199981689453005,105.19000244140624,0.08024986284688085
11026,2023-12-08,104.51000213623048,104.86000061035156,104.12000274658205,104.12000274658205,3425800.0,0.00442094253705938,-2.79486677882539,-0.34210491092342493,74.70115086647456,80.94111708244594,-0.6742526822427806,-3.728293670705739,-7.880994298270153,-2.302560383190226,20.234677466216947,0.8099975585937642,4.569929380891139,2.813001632690444,-3.7386262610348098,9.364629526415698,-0.46281231417218294,6.088815579553071,-0.6300048828125284,38.65049052647452,-40.96808241244705,3.2758139468626264,12,-1.0800018310547017,-5.540000915527358,-10.017501831054702,-6.6200027465820455,9.509994506835923,4,0.07865277057394193,1.1186572182278494,104.0500030517578,1.9052594383185362,104.94000244140624,1.2608718727816488,104.3499984741211,0.07865277057394193
11027,2023-12-11,106.22000122070312,106.25,104.20999908447266,104.20999908447266,5208200.0,0.016362061520615256,-1.0298494999145964,5.153859697171251,74.85145373650698,80.55135118862087,-2.0495275080833864,-4.7152515219375175,-9.486669480370637,-4.142871477963553,20.875799559152274,2.0400009155273438,4.471052627404106,3.910500717163089,-1.841132018444327,9.662133452770505,1.034684349359381,6.786317084966797,-2.2600021362304688,98.73423018854562,20.536575486056122,2.8758163678037083,12,-1.9799995422363281,-6.880001068115234,-11.727500915527344,-8.330001831054688,8.47000122070311,0,0.07700998127630809,-2.79486677882539,104.51000213623048,1.1186572182278494,104.0500030517578,1.9052594383185362,104.94000244140624,0.07700998127630809
11028,2023-12-12,106.68000030517578,107.22000122070312,105.55999755859376,106.37000274658205,5354500.0,0.00433062586317301,1.3884955266479844,0.15422747717825866,74.21314717120268,79.7903456035758,-1.9950628653764966,-4.550894652780897,-9.798742185827479,-4.771109825006093,22.951870630992293,1.6600036621093608,4.361971548012875,3.8259998321533146,-1.3611069600036956,9.013106624310325,1.2324464360748095,6.41955322823182,-2.559997558593736,83.83232712246541,6.610336662590669,2.593553396078507,12,-1.5149993896484375,-6.854999542236328,-12.432500839233398,-8.790000915527344,7.5100021362304545,1,0.06392950576785239,-1.0298494999145964,106.22000122070312,-2.79486677882539,104.51000213623048,1.1186572182278494,104.0500030517578,0.06392950576785239
11029,2023-12-13,107.25,107.27999877929688,105.9000015258789,106.01000213623048,6534800.0,0.005343079238785631,1.123080173481305,4.000024611144063,73.62405781531996,78.08529700859195,-2.2323159470395666,-4.553371790935188,-10.213076330454896,-5.513011448518824,25.160385478020086,1.3799972534179688,4.248158038721755,3.8874996185302706,-0.894443909143007,8.669443146203548,1.496527854693639,6.278471382366902,-3.0400009155273438,99.09642222727784,22.602959812323903,2.390971763836637,12,-1.6700019836425781,-7.395000457763672,-13.007501602172852,-9.490001678466797,6.75,2,0.062191125118371104,1.3884955266479844,106.68000030517578,-1.0298494999145964,106.22000122070312,-2.79486677882539,104.51000213623048,0.062191125118371104
11030,2023-12-14,108.5999984741211,108.66999816894531,106.68000030517578,107.83000183105469,6611600.0,0.012587398360103474,3.373640746174806,0.6209661045105868,76.50318655647231,76.68521600365821,-3.2482337088769526,-5.342437218626344,-11.38399937845287,-7.001822338068564,27.436694688670848,1.9899978637695312,4.264357330847744,4.707498168945307,0.08091249867852923,9.334083839212084,2.394205333811925,7.0207910040786885,-3.7759994506835994,98.46154362089752,22.917198068456486,2.313292835133388,12,-2.325000762939453,-8.049999237060547,-14.357500076293945,-11.154998779296875,2.1699981689453125,3,0.04751384654336799,1.123080173481305,107.25,1.3884955266479844,106.68000030517578,-1.0298494999145964,106.22000122070312,0.04751384654336799
11031,2023-12-15,107.29000091552734,107.97000122070312,106.51000213623048,107.86000061035156,13316300.0,-0.012062592790053506,2.696195930350433,-0.7402625712162497,69.14715409709747,74.6147524556246,-1.7438059211450962,-3.6667626015513832,-9.924187241490273,-5.8580262632521,28.995478275690772,2.089996337890611,4.048293529637604,3.0460006713867216,-1.485806784657143,7.577808127430586,0.7800969433647822,5.311904399408661,-1.696802062988283,69.0583511951295,-5.2913998355529515,2.265903728021935,12,-1.0150032043457031,-6.740001678466797,-13.047502517700195,-9.845001220703125,5.159996032714858,4,0.061888333796141115,3.373640746174806,108.5999984741211,1.123080173481305,107.25,1.3884955266479844,106.68000030517578,0.061888333796141115
11032,2023-12-18,108.05999755859376,108.62000274658205,107.16000366210938,107.63999938964844,5142800.0,0.007176779163909908,-1.1159566116388047,-0.7368392873874243,74.83443332175457,74.0055913140214,-2.306426194770438,-3.970070324154719,-10.554254822039937,-6.768601179923351,30.56498371334591,1.4599990844726705,3.690461542335683,3.390497589111348,-0.875877673212571,7.656872851435267,1.2573099579493885,5.5236852202733076,-1.8514388427734474,80.38583631394867,2.002615064922125,2.133187631161957,12,-1.7849998474121236,-7.509998321533217,-13.817499160766616,-10.684997558593764,3.9500045776367188,0,0.055154536545690025,2.696195930350433,107.29000091552734,3.373640746174806,108.5999984741211,1.123080173481305,107.25,0.055154536545690025
11033,2023-12-19,108.41999816894531,108.72000122070312,107.43000030517578,108.1500015258789,4675100.0,0.00333148823325069,1.9655099839520138,0.6428519527701871,72.03311731928281,73.14706824326814,-2.266757197798313,-3.964705193752536,-10.763389704064366,-7.269791257426107,32.026899759058416,1.2900009155273438,3.2846216377255075,3.38949813842774,-0.8626013943364654,7.6415976711919456,1.2634483720456444,5.515547904809836,-1.9099960327148295,89.36159275802642,12.123550821569424,2.1260497663821023,12,-2.079998016357422,-6.80999755859375,-13.979999542236328,-11.044998168945312,5.029998779296889,1,0.057830698933334146,-1.1159566116388047,108.05999755859376,2.696195930350433,107.29000091552734,3.373640746174806,108.5999984741211,0.057830698933334146
11034,2023-12-20,107.4000015258789,108.81999969482422,107.3000030517578,107.8499984741211,5666200.0,-0.009407827525296564,-3.6769566646319816,-1.6666760857893697,63.84684681012383,72.63939418824835,-0.9623100305648222,-2.648092274817074,-9.627059447583093,-6.375994663011795,33.085291244013284,1.5199966430664205,2.9194721623313598,2.0950016021728572,-2.0153627176409827,6.205365921986697,0.039819442265937255,4.150183762079777,-0.44799957275390057,38.52815282585107,-35.89786304766789,2.055182159906923,12,-0.9300003051757812,-4.890003204345703,-12.960002899169922,-10.275001525878906,6.0800018310546875,2,0.06322160911600383,1.9655099839520138,108.41999816894531,-1.1159566116388047,108.05999755859376,2.696195930350433,107.29000091552734,0.06322160911600383
11035,2023-12-21,108.4800033569336,108.68000030517578,107.18000030517578,107.41999816894531,3555600.0,0.010055882827845641,1.0547958090559926,-2.3555830592384117,65.35838621397203,71.60130922685917,-1.506228132044825,-3.4497379093888725,-10.417168889710723,-7.564423824871383,33.949775227476394,1.5,2.778431529863937,2.886003112792963,-1.265746882017666,7.037753107603592,0.8101281153876414,4.961878110198285,0.339996337890625,85.28152825851446,13.174295974716983,2.075874997405315,12,-1.9650039672851562,-5.610004425048828,-13.872505187988281,-11.750003814697266,4.6699981689453125,3,0.05088492323238469,-3.6769566646319816,107.4000015258789,1.9655099839520138,108.41999816894531,-1.1159566116388047,108.05999755859376,0.05088492323238469
11036,2023-12-22,109.02999877929688,109.33999633789062,108.5,108.86000061035156,2565700.0,0.005070016642178876,1.1265910802928167,0.1603748461532925,66.05350786542665,70.62375968562802,-1.5060082034879088,-3.7045120309218476,-10.585921166901642,-8.190251966453474,34.943438288359715,0.8599929809570312,2.6389254616813247,3.1279987335205135,-1.0863758933196834,7.34237336036071,1.020811420100415,5.235186046940612,-1.8499984741210938,85.7798807290646,15.557515890301886,2.1071873134200954,12,-1.5800018310546875,-5.540000915527344,-14.339998245239258,-12.384998321533203,5.459999084472642,4,0.015958890977259443,1.0547958090559926,108.4800033569336,-3.6769566646319816,107.4000015258789,1.9655099839520138,108.41999816894531,0.015958890977259443
11037,2023-12-26,109.2300033569336,109.7300033569336,108.51000213623048,108.51000213623048,2513400.0,0.0018343995219294307,-2.388886534141577,4.235346916793741,71.55480699370642,70.32838855479511,-1.379177797931078,-3.574263605973499,-10.416419917107405,-8.448451565333144,35.937232958615404,1.2200012207031108,2.787361535832744,3.0020030975341854,-1.1813157113441122,7.185321906412483,0.9103436930950437,5.093662501973327,-2.0500030517578125,80.39218032875172,9.072023865435199,2.0916594044391474,12,-1.4150009155273438,-4.890003204345703,-13.530004501342773,-12.585002899169922,2.8799972534179688,1,0.029479021261095806,1.1265910802928167,109.02999877929688,1.0547958090559926,108.4800033569336,-3.6769566646319816,107.4000015258789,0.029479021261095806
11038,2023-12-27,109.79000091552734,109.8000030517578,109.04000091552734,109.04000091552734,2471800.0,0.005126774158962899,-1.026672363281212,1.0416649006061325,71.47920564994891,70.09007164753166,-1.622222631495461,-3.7159758106265315,-10.635017615934515,-9.0657349901402,37.539792835827974,0.7600021362304545,2.873048026601907,3.1755004882812443,-0.8100971829348822,7.161098159497371,1.1827016526731882,5.1682993238893005,-2.5080004882812545,99.6182394753783,27.726953873831192,1.9927988356080606,12,-1.6349983215332031,-5.415000915527344,-13.855001449584961,-13.145000457763672,1.8600006103515625,2,0.020220431753263268,-2.388886534141577,109.2300033569336,1.1265910802928167,109.02999877929688,1.0547958090559926,108.4800033569336,0.020220431753263268
11039,2023-12-28,110.4000015258789,110.70999908447266,109.72000122070312,109.8499984741211,3206100.0,0.005556067085024319,-1.4444465375631075,0.73333740234375,78.83744796795237,70.349434026585,-1.9427014478529685,-3.9977458889034097,-10.888201634229176,-9.742829566228494,38.84779208880458,0.9899978637695312,2.8650419914857537,3.4470008850097713,-0.6204516544996324,7.514453424519175,1.4132746152550624,5.48072715476448,-2.9669209411621154,91.21819643644474,11.07522326621914,2.033726269754704,12,-1.7900009155273438,-4.5500030517578125,-13.920001983642578,-13.755001068115234,3.5999984741210938,3,0.027626769748262614,-1.026672363281212,109.79000091552734,-2.388886534141577,109.2300033569336,1.1265910802928167,109.02999877929688,0.027626769748262614
11040,2023-12-29,110.06999969482422,110.7300033569336,109.83000183105469,110.4000015258789,3550200.0,-0.002989146979108792,-1.2222326878155376,-0.6,75.5514837363312,71.0610262087221,-1.544692209204939,-3.386127103134129,-10.308114707188665,-9.436696157782222,39.93357059305501,0.9000015258789062,2.8459796490939056,2.8279991149902344,-1.2640600638859638,6.920058293866433,0.7819695255521424,4.874028704428326,-2.3747656301269586,70.40346777697567,-14.368885525577667,2.0460295894380978,12,-1.1249961853027344,-4.029998779296875,-12.857498168945312,-13.424999237060547,3.2399978637695455,4,0.03098031862963402,-1.4444465375631075,110.4000015258789,-1.026672363281212,109.79000091552734,-2.388886534141577,109.2300033569336,0.03098031862963402
11041,2024-01-02,109.8499984741211,111.0,109.55999755859376,109.55999755859376,5058600.0,-0.001998739177914932,-8.931019967904904,-0.8787857770379187,69.32907581869813,70.44931981949358,-1.0318799857757455,-2.924642777852057,-9.831560217858069,-9.23761419084272,40.88593789729903,1.4400024414062358,2.804887423230582,2.3594978332519503,-1.7322410129750097,6.45123667947891,0.3136284101384632,4.405367256365437,-1.8512874802001988,53.81516014082194,-27.985255007099404,2.0458694231134826,1,-0.7599983215332031,-3.674999237060547,-12.222497940063477,-13.204998016357422,2.5800018310546875,1,0.030040993150630246,-1.2222326878155376,110.06999969482422,-1.4444465375631075,110.4000015258789,-1.026672363281212,109.79000091552734,0.030040993150630246
11042,2024-01-03,109.5199966430664,110.25,109.29000091552734,110.13999938964844,4239600.0,-0.0030041132056313202,1.2857013106147992,-2.1379337560180995,65.33476254113367,69.70505817747701,-0.5285841371499345,-2.375404246985397,-9.286748891863255,-8.92172124837434,41.60732961836382,0.9599990844726562,2.583640998203066,1.8129962921142635,-2.224073301697146,5.850065885925673,-0.20553850479144842,3.8315310890199754,-1.1611309684160176,24.489589374895388,-54.69696884156825,2.0185347969057075,1,-0.4299964904785156,-3.3449974060058594,-11.374996185302734,-12.874996185302734,2.290000915527358,2,0.045379851835648743,-8.931019967904904,109.8499984741211,-1.2222326878155376,110.06999969482422,-1.4444465375631075,110.4000015258789,0.045379851835648743
11043,2024-01-04,110.9800033569336,111.02999877929688,109.51000213623048,109.68000030517578,5296100.0,0.013330960177303952,1.1714332425067917,-2.0967698271088415,68.3743980107954,70.20811942199609,-1.773799405273607,-3.49229170628675,-10.478313877666324,-10.396591489134366,42.71156395559245,1.519996643066392,2.571326083382772,2.941502761840823,-1.0230881612092588,6.906093684890905,0.9592073003157822,4.923798223365864,-2.30420156324125,97.12669633657072,19.613478269893704,1.982295461525038,1,-1.8750038146972656,-4.790004730224609,-12.285003662109375,-14.335002899169922,1.5499954223632812,3,0.010181989721010032,1.2857013106147992,109.5199966430664,-8.931019967904904,109.8499984741211,-1.2222326878155376,110.06999969482422,0.010181989721010032
11044,2024-01-05,110.8000030517578,111.0500030517578,110.02999877929688,110.70999908447266,4127700.0,-0.001621916559119918,2.457618351803359,0.0692336584621415,62.24946411594627,69.86268363332657,-1.1854526507982825,-3.0048239938730745,-9.995157953964608,-10.245266363414586,43.92663867381438,1.0200042724609233,2.4193756274560485,2.4685024261474524,-1.3968261917601268,6.333831044055032,0.5358381171936628,4.401166735101242,-1.7946136800808148,85.79547178644646,10.480483232937601,1.9326643089537874,1,-1.025001525878892,-4.159999847412095,-11.925003051757798,-14.23000335693358,0.5399932861328267,4,0.007671466161639495,1.1714332425067917,110.9800033569336,1.2857013106147992,109.5199966430664,-8.931019967904904,109.8499984741211,0.007671466161639495
11045,2024-01-08,112.4000015258789,112.5199966430664,110.91999816894531,111.12999725341795,5030400.0,0.014440419043794561,1.119210986368092,14.110536577098257,77.56201863645408,71.1414070523296,-2.426047998958424,-4.160497958143665,-11.227183322067788,-11.846405390832842,45.389436293439225,1.719993591308608,2.3620887693481336,3.6510009765625,-0.06819502216907836,7.370196975294078,1.7914029771967108,5.510598975928289,-3.0674739653889986,96.28497597800464,19.34500917660084,1.8595979993657874,1,-1.8850021362304688,-4.585002899169922,-13.160003662109375,-15.645004272460938,-0.34000396728514204,0,0.014234861676160282,2.457618351803359,110.8000030517578,1.1714332425067917,110.9800033569336,1.2857013106147992,109.5199966430664,0.014234861676160282
11046,2024-01-09,112.7300033569336,113.54000091552734,112.05999755859376,112.1500015258789,3802100.0,0.0029359593111635274,-2.894695631224008,0.4566928187814585,76.44394561102905,71.68464467647655,-2.4317322958528536,-4.050788857278633,-11.191008254388166,-12.16909382030866,47.03769100968464,1.4800033569335795,2.5133791287717457,3.570002746582034,0.009847679872024173,7.130157813292044,1.789925213227022,5.350080279937046,-2.8237313615799167,80.94123391544117,4.253852490407425,1.7800775333550078,1,-1.44000244140625,-4.0200042724609375,-12.722503662109375,-15.535003662109375,0.9099960327148438,1,0.005144985224774246,1.119210986368092,112.4000015258789,2.457618351803359,110.8000030517578,1.1714332425067917,110.9800033569336,0.005144985224774246
11047,2024-01-10,114.4000015258789,114.41000366210938,112.80999755859376,113.0500030517578,4672100.0,0.014814141038013151,1.335770650836148,2.3275762279340437,79.48717562869093,72.574419118559,-3.678027037540005,-5.350883019973253,-12.43144521730224,-13.828380266547725,48.31888413539597,1.6800003051757812,2.621197447996707,4.831000900268549,0.8396091787519708,8.822392621785127,2.83530503951026,6.826696761026838,-3.766983746490496,99.79587483437213,23.690881236677484,1.9956958607582886,1,-2.549999237060547,-5.255001068115234,-14.262500762939453,-17.075000762939453,-0.3899993896484233,2,-0.017220290161075624,-2.894695631224008,112.7300033569336,1.119210986368092,112.4000015258789,2.457618351803359,110.8000030517578,-0.017220290161075624
11048,2024-01-11,113.5,113.7300033569336,112.58999633789062,113.26000213623048,5163900.0,-0.007867146100302369,2.257141611535569,0.17777639632205014,80.43907798648173,72.75237800950671,-2.454539595705441,-4.125250619098182,-11.1083196975884,-12.903311794472742,49.24753529822784,1.8100051879882812,2.6739841515783667,3.5899993896484403,-0.5255436989600213,7.705542478256902,1.5322278453442095,5.647770933952671,-2.1115850440673967,79.22368384381706,-1.5670067517067139,2.057771544304233,1,-1.6499977111816406,-4.354999542236328,-12.587499618530273,-15.90999984741211,3.1399993896484375,3,-0.014889889351596741,1.335770650836148,114.4000015258789,-2.894695631224008,112.7300033569336,1.119210986368092,112.4000015258789,-0.014889889351596741
11049,2024-01-12,113.91999816894531,114.94000244140624,113.4499969482422,114.16999816894531,3884800.0,0.00370042439599394,-1.504205775247486,-1.041675938582889,79.05977576446702,73.14218823485514,-2.595680516475639,-4.237170010416321,-11.141558433214598,-13.298101066039166,50.317752941271664,1.490005493164034,2.6767087004721475,3.676497650146487,-0.6089510271330312,7.961946327426006,1.5337733115067351,5.819221988786239,-1.9272654717773605,74.62678635820185,-5.364684953887348,2.142724338639759,1,-1.8049964904785156,-4.509998321533217,-12.917497634887695,-16.329998016357422,3.950004577636733,4,-0.01220153978221672,2.257141611535569,113.5,1.335770650836148,114.4000015258789,-2.894695631224008,112.7300033569336,-0.01220153978221672
11050,2024-01-16,113.76000213623048,114.06999969482422,112.91000366210938,113.51000213623048,5876000.0,-0.0014044595794107106,1.6666725129789002,-1.0,76.36565602096427,73.92403047955138,-2.0754701924874155,-3.8691519980725815,-10.603517407560744,-13.134008510238829,50.7924696231802,1.1599960327148438,2.6523347946962588,3.2585014343261918,-1.2269718904945677,7.743974759146951,1.015764771915812,5.5012380967365715,-1.1778154902148685,59.02783664646351,-19.39569989461789,2.2427366624103806,1,-1.645000457763686,-4.31000137329103,-12.56000137329103,-16.170001983642592,5.259994506835923,1,-0.021272905704079026,-1.504205775247486,113.91999816894531,2.257141611535569,113.5,1.335770650836148,114.4000015258789,-0.021272905704079026
11051,2024-01-17,113.93000030517578,114.5,113.44000244140624,113.62000274658205,4672000.0,0.001494357997125606,-2.1641804641416558,1.2399902343749432,76.28632922108513,75.14087122176821,-1.7945758297920236,-3.706211538674495,-10.416326647846176,-13.298560625134499,51.47964273166893,1.0599975585937642,2.5048101022054823,3.0964996337890653,-1.3710178932517039,7.5640171608298346,0.8627408702686807,5.33025839730945,-1.0199966430664062,57.021297318356304,-20.27940136563946,2.233758763520384,1,-1.7049980163574219,-4.399997711181641,-12.729999542236328,-16.34000015258789,5.529998779296875,2,-0.01641361135410324,1.6666725129789002,113.76000213623048,-1.504205775247486,113.91999816894531,2.257141611535569,113.5,-0.01641361135410324
11052,2024-01-18,114.0199966430664,114.56999969482422,113.41000366210938,114.1999969482422,5098000.0,0.0007899266009792072,1.5217146126862764,-0.5806507186454751,74.97045524149237,75.87376646962342,-1.31768772911947,-3.5065905470600853,-10.13685519075051,-13.36049767386288,52.00581441162873,1.1599960327148438,2.444281663714108,2.888496017456049,-1.5951407504270776,7.372132785339176,0.6466776335144857,5.130314401397612,-1.1099929809570312,60.85091877150871,-13.063853652155224,2.2418183839415664,1,-1.5349960327148438,-4.444995880126953,-12.819995880126953,-16.429996490478516,4.6700057983398295,3,-0.003332724650111474,-2.1641804641416558,113.93000030517578,1.6666725129789002,113.76000213623048,-1.504205775247486,113.91999816894531,-0.003332724650111474
11053,2024-01-19,114.69000244140624,114.86000061035156,113.45999908447266,113.62999725341795,6843100.0,0.005876213103542138,-1.0000000000000406,-5.888907726867674,75.1465280914453,77.3067735780122,-1.5713285327233422,-3.881800611333105,-10.394910306959517,-14.005608142357246,52.55937312709984,1.4000015258789062,2.556591445757334,3.2450016021728345,-1.3164913571824144,7.806494561528083,0.964255122495203,5.525748081850466,-1.3739990234374915,87.68472165847344,15.299477903776179,2.280746479677625,1,-1.7600021362304545,-4.440002441406236,-12.900001525878892,-16.73000335693358,4.7099990844726705,4,-0.005929028604940156,1.5217146126862764,114.0199966430664,-2.1641804641416558,113.93000030517578,1.6666725129789002,113.76000213623048,-0.005929028604940156
11054,2024-01-22,114.19000244140624,115.63999938964844,114.13999938964844,114.93000030517578,5062500.0,-0.0043595779000479284,-2.571411703799239,-0.6981077754665918,73.67816424586978,76.87523420128062,-0.6033341089365933,-3.0008856246393947,-9.473828652006688,-13.460694223865048,53.3419017304493,1.5,2.7606675452906586,2.405501556396473,-1.8914274403816194,6.702430553174565,0.2570370580074268,4.553966054785519,-0.7799987792968608,46.88647554956826,-24.685766338765447,2.148464498389048,1,-0.34000396728514204,-3.420001983642564,-11.695001602172837,-15.745002746582017,5.8600006103515625,0,0.021455441771265127,-1.0000000000000406,114.69000244140624,1.5217146126862764,114.0199966430664,-2.1641804641416558,113.93000030517578,0.021455441771265127
11055,2024-01-23,114.0,115.5,112.87000274658205,114.4499969482422,5037300.0,-0.0016639148554509209,1.0627404752359013,0.6081057395894625,73.93309544656574,76.59625084967358,-0.18160136138902772,-2.5045444705786366,-8.854336166552685,-13.243671293779883,53.797998200542075,2.6299972534179545,2.822206561874779,1.9394992828369197,-2.1687032587904724,6.047701824464312,-0.11460198797676924,3.9936005536506087,1.6399993896484375,40.79417411015507,-31.660022765973338,2.054101270813694,1,0.11499786376953125,-2.924999237060547,-11.282501220703125,-15.525001525878906,4.6399993896484375,1,0.03394739251387757,-2.571411703799239,114.19000244140624,-1.0000000000000406,114.69000244140624,1.5217146126862764,114.0199966430664,0.03394739251387757
11056,2024-01-24,110.7699966430664,113.3499984741211,109.73999786376952,110.75,8710800.0,-0.02833336278011922,-2.53921469630158,-0.04443728595164486,55.40189804972491,73.92010889645513,3.0632726485200266,0.9091094492124938,-5.185157573606773,-10.013777717705665,53.154020978943684,4.260002136230483,2.931861282885606,-1.3775039672851506,-5.284242753319859,2.5292348187495577,-3.3308733603025047,0.5758654257322036,4.870002746582031,17.457601913813924,-58.54131283770719,1.953369393017356,1,1.9200019836425781,0.3050041198730469,-7.3574981689453125,-11.599998474121094,7.850006103515639,2,0.07447865171093149,1.0627404752359013,114.0,-2.571411703799239,114.19000244140624,-1.0000000000000406,114.69000244140624,0.07447865171093149
11057,2024-01-25,112.4499969482422,112.56999969482422,110.79000091552734,111.41000366210938,5648600.0,0.015166564557993478,1.7812507450587702,52.008393742846955,56.23406902951399,71.23066345679206,1.204210790294269,-0.5452430977955061,-6.41094591828174,-11.660009369760246,52.34025594122657,1.8000030517578125,2.7900865715054266,0.14149665832520952,-3.5164775754275155,3.7994708920779345,-1.687490458551153,1.970483775201572,3.0500030517577983,45.93217599327616,-26.26258965542995,1.8289871168763614,1,0.24000167846678266,-1.0499954223632955,-9.037498474121108,-13.27999877929689,7.590003967285142,3,0.06233883794107142,-2.53921469630158,110.7699966430664,1.0627404752359013,114.0,-2.571411703799239,114.19000244140624,0.06233883794107142
11058,2024-01-26,112.01000213623048,113.41000366210938,111.54000091552734,113.2300033569336,5176600.0,-0.003912804125857261,1.36708934107217,-1.1730856698504626,55.02074499641337,68.55966003811943,1.5763975253161249,0.0733572915313232,-5.571160063809046,-11.187663220794363,51.60336222059083,1.8700027465820312,2.638297830990794,-0.4094982147216655,-3.8753777758523285,3.0563813464089975,-2.142437995286997,1.323441565843666,3.2595977783202983,38.47463873533159,-30.67785325819535,1.7329397805653348,1,0.6799964904785014,-0.6000022888183736,-8.59750366210939,-12.84000396728517,6.470001220703111,4,0.05963753395032789,1.7812507450587702,112.4499969482422,-2.53921469630158,110.7699966430664,1.0627404752359013,114.0,0.05963753395032789
11059,2024-01-29,113.4499969482422,113.47000122070312,112.02999877929688,112.1500015258789,6480600.0,0.01285594843807214,1.1492510120304946,-1.065568952147509,54.41545899919479,66.12074925792282,0.07009284724512099,-1.187297044517706,-6.627975090325393,-12.555149456632378,50.52760812674628,1.459999084472642,2.3035635767634943,0.8779968261718949,-2.480478689734639,4.236472342078429,-0.8012409317813649,2.5572345841251547,1.5984188842773221,64.40968243981622,-1.2565877862960804,1.6792377579532647,1,-0.7599983215332173,-2.0399971008300923,-9.474996566772475,-14.254997253417983,5.889999389648423,0,0.052446053218945465,1.36708934107217,112.01000213623048,1.7812507450587702,112.4499969482422,-2.53921469630158,110.7699966430664,0.052446053218945465
11060,2024-01-30,113.4800033569336,113.91999816894531,112.37999725341795,113.9000015258789,4768400.0,0.00026449016746199483,5.695780534731037,-0.32307665220988774,53.235548908449886,63.55955144540779,-0.00425578873191057,-1.0000067069719023,-6.296211527706504,-12.52259434796514,49.46490329479568,1.540000915527358,2.014206681396132,0.7375030517578125,-2.426771438790283,3.901777542305908,-0.8446341935162422,2.3196402970318672,1.356075756835935,89.47380909358058,24.67643780129403,1.582137245274051,1,-0.7900047302246094,-2.0700035095214844,-8.99000358581543,-14.235004425048828,7.439994812011719,1,0.05789566003236102,1.1492510120304946,113.4499969482422,1.36708934107217,112.01000213623048,1.7812507450587702,112.4499969482422,0.05789566003236102
11061,2024-01-31,113.1500015258789,114.54000091552734,112.62000274658205,114.0,8325200.0,-0.0029080174593996144,-1.010473462833602,2.0238147138964577,43.90243902439021,60.107549643507554,0.22737897623964898,-0.4322631314030758,-5.6736732328848944,-12.11710405460262,48.752667316131884,1.9199981689452983,1.7126554356320582,0.24250106811523153,-2.6160961730770396,3.1010983093075026,-1.186797552480897,1.67179968871136,1.4822343378906169,62.933349609375,2.457176534357714,1.4292986205961347,1,-0.4600028991699219,-1.0800018310546875,-8.457502365112305,-13.90500259399414,7.80999755859375,2,0.04851964462867375,5.695780534731037,113.4800033569336,1.1492510120304946,113.4499969482422,1.36708934107217,112.01000213623048,0.04851964462867375
11062,2024-02-01,114.48999786376952,114.54000091552734,112.0,112.75,4520300.0,0.011842654174283318,1.760864607563865,-2.047059985100198,54.63048804596762,57.827989638454476,-1.1610313319575454,-1.4554500917418096,-6.676641869852446,-13.374011654833069,48.13535267974147,2.5400009155273438,1.4870881723808225,1.3339973449706832,-1.1201749017470632,3.7881695916884297,0.10691122161180999,2.5610834683295565,-4.75,98.33323160807245,38.566695029664004,1.227086123358871,2,-1.7999992370605327,-2.414997100830064,-9.020000457763658,-14.985000610351548,5.700004577636719,3,0.03607306279913436,-1.010473462833602,113.1500015258789,5.695780534731037,113.4800033569336,1.1492510120304946,113.4499969482422,0.03607306279913436
11063,2024-02-02,112.11000061035156,114.05999755859376,111.9800033569336,112.95999908447266,7575400.0,-0.020787818131064117,-2.7477609991133605,-0.4885054699318217,42.84585600038595,54.402177611178494,0.9102256472416173,1.0683175224982904,-4.033516283483237,-10.951385091876162,47.170885778903774,2.5099945068359233,1.1795175019493058,-1.1024997711181612,-3.392265293429972,1.1872657511936495,-2.2473825322740595,0.042382990037737045,-2.27400268554689,5.078022554419093,-50.627315628649484,1.144882761155904,2,0.5099983215332031,0.22999954223632812,-6.032499313354492,-12.40999984741211,8.65000152587892,4,0.07073410277408887,1.760864607563865,114.48999786376952,-1.010473462833602,113.1500015258789,5.695780534731037,113.4800033569336,0.07073410277408887
11064,2024-02-05,111.6500015258789,112.45999908447266,111.1500015258789,112.0199966430664,5670000.0,-0.004103104825335158,1.09599609375,0.43528915457181067,41.85327757688006,50.83775340343564,1.0862680355600531,1.681471329762502,-3.3331980998136572,-10.450200504585794,45.920787912641146,1.30999755859375,0.862862178251703,-1.6049987792968778,-3.7319936268199996,0.5219960682262439,-2.6684962030584387,-0.541501355535317,-1.7199235412597744,14.749265192400312,-38.861307225461076,1.0634974237615629,2,0.48999786376953125,0.8149986267089844,-5.385000228881836,-11.845001220703125,8.510002136230469,0,0.06117332501309103,-2.7477609991133605,112.11000061035156,1.760864607563865,114.48999786376952,-1.010473462833602,113.1500015258789,0.06117332501309103
11065,2024-02-06,114.0,114.51000213623048,111.72000122070312,111.81999969482422,4734600.0,0.0210479036453608,-1.3445412901385272,-5.891970471791488,50.23132751993199,50.26324556679198,-1.4122428628414667,-0.5718313633030618,-5.436083169148958,-12.749560713793628,44.44606501497313,2.8600006103515767,0.526784349240387,0.6649997711181612,-1.4468968827245021,2.7768964249608246,-0.39094855580316334,1.7209480980394858,-3.9777235567626974,84.07076658549649,29.615526644684877,1.0559483269213301,2,-1.3349990844726562,-1.5349998474121094,-6.770000457763672,-13.209999084472656,4.849998474121094,1,0.04684207313939148,1.09599609375,111.6500015258789,-2.7477609991133605,112.11000061035156,1.760864607563865,114.48999786376952,0.04684207313939148
11066,2024-02-07,113.30999755859376,114.5999984741211,112.88999938964844,114.5999984741211,4757500.0,-0.006052652994791519,1.6511594897180675,-0.5917434563952101,47.74316931674498,49.319812265373194,-0.3621332125776746,0.17270538882955577,-4.507370902031937,-12.011779547775717,42.601100065435574,1.7099990844726562,0.2003191459934044,-0.054002380371073855,-2.1467615647563463,2.0387568040141986,-1.10038197256371,0.9923772118215624,-3.197366625910661,62.608636039965205,8.592178691883241,1.0463795921926378,2,-0.4349975585937642,-0.8449974060058736,-5.81749534606935,-12.314994812011733,2.180000305175753,2,0.06716089289840754,-1.3445412901385272,114.0,1.09599609375,111.6500015258789,-2.7477609991133605,112.11000061035156,0.06716089289840754
11067,2024-02-08,112.43000030517578,113.3499984741211,111.5199966430664,113.3499984741211,6980500.0,-0.00776628075526109,2.9782727679830163,0.7131763690022139,42.9109069266214,47.97427470206298,0.5752197171815254,0.9460524171100246,-3.388809602941677,-11.07410548798508,40.07456657872878,1.8300018310546875,-0.1573614406146504,-0.8354995727539034,-2.9082960847428296,1.2372969392350228,-1.8718978287483736,0.2008986832405668,-2.13787467083516,37.101446711396335,-12.133386999610856,1.0363982559944667,2,0.44499969482421875,0.034999847412109375,-4.7975006103515625,-11.110000610351562,0.01000213623045454,3,0.07586941880408582,1.6511594897180675,113.30999755859376,-1.3445412901385272,114.0,1.09599609375,111.6500015258789,0.07586941880408582
11068,2024-02-09,111.80999755859376,112.62999725341795,111.19000244140624,112.25,5947500.0,-0.0055145667962207545,1.399997456862079,0.4782644751463531,42.590270097709535,46.66036482412018,1.300644976921717,1.51039123579433,-2.51157392503859,-10.387630018480564,37.58219822659673,1.4399948120117188,-0.11373433589579918,-1.3710021972656108,-3.539144590981479,0.7971401964502576,-2.455073394123545,-0.2869310004076766,-1.3455570106619206,19.130336710910235,-29.14569190461141,1.0840711968579355,2,1.0650024414062358,0.7650032043456889,-4.1774978637695455,-10.489997863769545,1.3500061035156108,4,0.07494861878000614,2.9782727679830163,112.43000030517578,1.6511594897180675,113.30999755859376,-1.3445412901385272,114.0,0.07494861878000614
11069,2024-02-12,112.52999877929688,112.62999725341795,111.20999908447266,111.5,4232100.0,0.006439506631111369,1.3089481323425727,-2.340893327784789,45.56961559615981,45.808594456087945,0.4877054579901312,0.7177129218158598,-3.0112856778096244,-11.031027711760416,34.63508721832628,1.4199981689452983,-0.18589355925951168,-0.5815010070800781,-2.7389886072915175,1.5759865931313612,-1.660244807185805,0.49724279302564867,-1.9001359143174597,39.29612600821137,-9.516261385604075,1.0787438001057206,2,0.345001220703125,0.15999984741210938,-4.882499694824219,-11.194999694824219,-1.029998779296875,0,0.0731360832330139,1.399997456862079,111.80999755859376,2.9782727679830163,112.43000030517578,1.6511594897180675,113.30999755859376,0.0731360832330139
11070,2024-02-13,111.33999633789062,113.11000061035156,110.58000183105469,112.47000122070312,4263400.0,-0.010574979599352718,1.099580858796267,-1.0970934194542383,51.958762454138416,46.70374150383775,1.499961501011171,1.8099139733260188,-1.631556955171817,-9.76433667667817,31.963286550198468,2.529998779296875,-0.23762270855563372,-1.650503158569336,-3.923221137512215,0.6222148203735429,-2.7868621480407825,-0.5141441690978894,3.2600021362304688,18.905351778011003,-32.47393794357578,1.1363589894714397,2,1.2500038146972656,1.3500022888183594,-3.1324939727783203,-9.9949951171875,0.17000579833985796,1,0.07921688175246655,1.3089481323425727,112.52999877929688,1.399997456862079,111.80999755859376,2.9782727679830163,112.43000030517578,0.07921688175246655
11071,2024-02-14,112.05999755859376,112.37999725341795,111.12000274658205,111.63999938964844,3991100.0,0.0064666898184377875,1.3773536016583277,-0.37167818947824527,48.56512327173675,46.02981208447876,0.6806620601616515,0.9935747779983757,-2.1685739280219565,-10.38112834757078,29.021363334850705,1.259994506835909,-0.3752743702911374,-0.8370018005370952,-3.1008248305966504,1.42682122952246,-1.9689133155668657,0.29490971449267533,2.4596009826660037,53.42951339828018,1.304970638669559,1.1319115150297756,2,0.5300025939941264,0.6300010681152202,-2.8949985504150533,-9.979999542236342,-1.4899978637695455,2,0.06059254920094914,1.099580858796267,111.33999633789062,1.3089481323425727,112.52999877929688,1.399997456862079,111.80999755859376,0.06059254920094914
11072,2024-02-15,113.63999938964844,114.2699966430664,112.2699966430664,112.2699966430664,5450700.0,0.014099606152753408,-1.9197021757653048,3.2619255222523873,55.53291541732983,47.43948535302808,-1.1539410679275335,-0.6496637586975282,-3.5534529358966154,-11.835230834999805,26.274256451219742,2.209999084472642,-0.46729532042871824,0.7619998931884737,-1.4682682582264874,2.992268044603435,-0.35313418251899975,1.8771339688959472,0.8008072174072254,82.9268796973049,27.87462804892175,1.1151340757074772,2,-1.0499992370605469,-0.9500007629394531,-3.6399993896484375,-11.049999237060547,-3.6299972534179545,3,0.016279465716801056,1.3773536016583277,112.05999755859376,1.099580858796267,111.33999633789062,1.3089481323425727,112.52999877929688,0.016279465716801056
11073,2024-02-16,114.01000213623048,115.48999786376952,113.4499969482422,113.5,7161100.0,0.003255919997969814,-5.688437245951066,0.3722635866992736,52.04979767599675,48.572432030707716,-1.370173905329736,-1.1312207523466355,-3.6929304035110846,-12.065046869028649,23.492248093364303,2.0400009155273153,-0.4035799844751864,1.1660026550293168,-0.9665476547358196,3.298552964794453,0.09972750014674148,2.232277809911892,-3.4300003051757955,69.85749646887767,15.328412045792348,1.066275154882571,2,-0.9750022888183736,-1.3200035095214986,-3.5125007629394673,-10.985000610351577,-2.510002136230483,4,-0.013770718931732429,-1.9197021757653048,113.63999938964844,1.3773536016583277,112.05999755859376,1.099580858796267,111.33999633789062,-0.013770718931732429
11074,2024-02-20,116.63999938964844,117.19000244140624,113.95999908447266,114.33000183105469,9601100.0,0.02306812739355424,-1.118032868899608,4.529388005445145,59.71708369482241,49.62640493902887,-3.5960669340717573,-3.7610924875345972,-6.076109149569305,-14.518341670666999,20.574670261989414,3.2300033569335795,-0.5176716534083425,3.6735000610351562,1.0020258574812146,6.344974264589098,2.3377629592581854,5.009237162812127,-5.961797637939455,91.67922842705234,39.853185626184846,1.3357371017769721,2,-2.7549972534179688,-3.174999237060561,-6.142498016357422,-13.614997863769531,-3.1599960327148438,1,-0.02983535447315777,-5.688437245951066,114.01000213623048,-1.9197021757653048,113.63999938964844,1.3773536016583277,112.05999755859376,-0.02983535447315777
11075,2024-02-21,117.87000274658205,117.9800033569336,115.95999908447266,115.95999908447266,6144600.0,0.010545296325188191,-1.1151836643392399,0.8268422860464564,63.75291437473665,51.40526550102795,-4.715237556081789,-4.93955272006292,-7.011220659623376,-15.551519170917274,18.983972977903722,2.0200042724609375,-0.24006873828156472,4.710003280639668,1.2725300787367644,8.147476482542572,2.9912666796882235,6.428739881591113,-6.931328967285168,98.39649270314116,45.99363318081206,1.7187366009514513,2,-3.590000152587905,-4.010002136230483,-7.107501983642592,-14.580001831054702,-4.2099990844726705,2,-0.054042611335790136,-1.118032868899608,116.63999938964844,-5.688437245951066,114.01000213623048,-1.9197021757653048,113.63999938964844,-0.054042611335790136
11076,2024-02-22,119.0199966430664,119.25,116.8000030517578,118.0999984741211,4916100.0,0.00975645940177694,2.550707651481666,0.4816735104734174,63.347078531056255,53.67595123485405,-5.5541699461617355,-5.7337598145019655,-7.861709062800685,-16.537356815877487,19.998797422913924,2.4499969482422017,0.15285923102959487,5.447497177124021,1.3090666841880392,9.585927670060002,3.37828193065603,7.516712423592011,-7.658843089111329,96.70482455133607,48.041779440124344,2.0692152464679916,2,-4.1049957275390625,-4.524997711181641,-8.237495422363281,-15.33499526977539,-6.930000305175781,3,-0.06309859451061772,-1.1151836643392399,117.87000274658205,-1.118032868899608,116.63999938964844,-5.688437245951066,114.01000213623048,-0.06309859451061772
11077,2024-02-23,119.45999908447266,120.1500015258789,118.86000061035156,119.37999725341795,4261300.0,0.0036968782878208373,-1.30358310626703,0.08695868508783659,74.45108230250261,57.216041479831055,-5.467012389190387,-5.925464951938707,-8.046044805190562,-16.78869951924409,21.16292142048663,1.2900009155273438,0.2739652376648536,5.536999511718747,0.6747492995650362,10.399249723872458,3.1058744056418988,7.9681246177955956,-7.467737814833981,89.70146313467691,34.057696190290244,2.4311251060768533,2,-4.094997406005859,-4.5149993896484375,-8.582496643066406,-15.77499771118164,-7.44000244140625,4,-0.07441821076327093,2.550707651481666,119.0199966430664,-1.1151836643392399,117.87000274658205,-1.118032868899608,116.63999938964844,-0.07441821076327093
11078,2024-02-26,118.69000244140624,119.9499969482422,118.38999938964844,119.5,3483100.0,-0.006445644140026685,-1.2127567473973753,-10.124737745563895,72.94654203004507,60.25792219470719,-4.043692624775943,-4.879536225407179,-7.038887012074426,-15.814722191527238,21.846459544841665,1.5599975585937642,0.4969085835684268,4.433002853393546,-0.7809592384130326,9.646964945200125,1.8260218074902497,7.039983899296843,-5.881967146143538,76.41359436780792,14.95265415105851,2.6069810459032894,2,-3.325000762939439,-3.745002746582017,-7.660001754760728,-15.00500106811522,-7.410003662109361,0,-0.07313168865642927,-1.30358310626703,119.45999908447266,2.550707651481666,119.0199966430664,-1.1151836643392399,117.87000274658205,-0.07313168865642927
11079,2024-02-27,119.4000015258789,119.5,117.83000183105469,118.16000366210938,3203300.0,0.005981962000743746,1.3194502577579037,-1.5308661743651302,69.70802818085781,62.23006283100935,-4.10878137434274,-5.397661316888502,-7.516960551133096,-16.3154991190529,22.388869123079452,1.6699981689453125,0.9324329933156008,4.845501708984372,-0.8328920826081543,10.523895500576899,2.006304813188109,7.684698604780635,-5.857769607554587,82.10024909321331,22.528568015129167,2.8391968957962606,2,-3.7649993896484375,-4.4550018310546875,-7.810001373291016,-15.71500015258789,-9.290000915527344,1,-0.06616416603785935,-1.2127567473973753,118.69000244140624,-1.30358310626703,119.45999908447266,2.550707651481666,119.0199966430664,-0.06616416603785935
11080,2024-02-28,120.0500030517578,120.11000061035156,119.2699966430664,119.48999786376952,3383800.0,0.0054438988071370265,1.4705987950048895,0.4516178651194556,74.6705845030617,65.13066963448989,-3.792119517279488,-5.8290777574562185,-7.966222799036686,-16.748139305085957,22.811934450205808,0.8400039672851562,1.4868592393401912,5.16700325012205,-0.9896792060013837,11.323685706245485,2.0886620220603334,8.245344478183767,-5.8469941726780235,97.0149695621177,36.264830217163926,3.078341228061717,2,-3.840003967285142,-5.1050033569335795,-7.7400035858154155,-16.01500320434569,-8.850006103515597,2,-0.054727193067972246,1.3194502577579037,119.4000015258789,-1.2127567473973753,118.69000244140624,-1.30358310626703,119.45999908447266,-0.054727193067972246
11081,2024-02-29,118.63999938964844,120.4499969482422,118.52999877929688,120.31999969482422,6135200.0,-0.011745136412045443,-1.021049081060259,-2.999972752414817,71.88158800976178,66.94718881142678,-1.5093055626915657,-4.202134365545817,-6.3254938177063025,-15.135548569093203,22.764762957254554,1.9199981689453267,1.9484721082340712,3.482499694824213,-2.836265485421322,9.801264875069748,0.3231171047014527,6.641882284946973,-3.8422912458887453,30.915994968084444,-31.469555546543067,3.1593825901227652,2,-1.6900024414062358,-3.545001983642578,-6.045000076293945,-14.604999542236328,-8.120002746582031,3,-0.04197568908596583,1.4705987950048895,120.0500030517578,1.3194502577579037,119.4000015258789,-1.2127567473973753,118.69000244140624,-0.04197568908596583
11082,2024-03-01,118.62000274658205,119.45999908447266,117.83000183105469,118.56999969482422,3898600.0,-0.00016854891410367223,-1.130717063927396,-0.029763715877774682,75.05519941120633,69.5033445597834,-0.7918814463060642,-4.065293427504528,-6.095070252915136,-14.921882093665019,23.02931507866933,1.6299972534179688,2.4253580639266517,3.2560028076172074,-3.238412450482187,9.750418065716602,0.00879517856751022,6.503210436666905,-3.144019946284459,30.152762894283562,-36.14675629190791,3.2472076290496976,3,-1.4150047302246236,-3.105003356933608,-6.737503051757827,-14.585002899169936,-6.18000030517581,4,-0.05504979141369626,-1.021049081060259,118.63999938964844,1.4705987950048895,120.0500030517578,1.3194502577579037,119.4000015258789,-0.05504979141369626
11083,2024-03-04,120.04000091552734,120.27999877929688,118.16999816894531,118.3000030517578,3164000.0,0.011970984117906092,-1.109992561368708,34.79783338418326,76.2771226559902,71.34334888880204,-1.4154186713811612,-5.123414866004708,-7.2954081213361945,-16.1360710558982,23.439987748045272,2.1100006103515625,3.0036405614501973,4.279500961303711,-2.34541244185948,10.904414364466902,0.9670442597221154,7.5919576628853065,-3.9671364174763966,84.3512672972087,14.031402400034864,3.312456701581594,3,-1.8350028991699219,-4.525001525878906,-7.995000839233398,-16.005001068115234,-8.870002746582031,0,-0.06681109806142582,-1.130717063927396,118.62000274658205,-1.021049081060259,118.63999938964844,1.4705987950048895,120.0500030517578,-0.06681109806142582
11084,2024-03-05,118.4800033569336,120.5999984741211,118.08000183105469,120.44000244140624,3502300.0,-0.01299564767324124,1.2105319515598492,-1.126437638392546,74.35200870146738,72.52102603621657,0.48392102345574983,-3.1889964380133904,-5.4964660792909825,-14.390019830463359,24.563845216134617,2.5199966430664062,3.3555692486002044,2.3780033111572294,-4.056150193457881,8.81215681577234,-0.8390734411503331,5.595080063464792,-1.8818829648596989,23.46578749493898,-51.15351732260966,3.217076752307557,3,0.21999740600585938,-2.890003204345703,-6.430004119873047,-14.445003509521484,-7.030006408691392,1,-0.06076978708336078,-1.109992561368708,120.04000091552734,-1.130717063927396,118.62000274658205,-1.021049081060259,118.63999938964844,-0.06076978708336078
11085,2024-03-06,119.33999633789062,119.58000183105469,118.41999816894531,118.5999984741211,3388700.0,0.007258549599852726,-1.1091004931370032,-0.37755010685050155,74.59461075621797,73.77075183901232,-0.16273855560501715,-3.82450222493776,-6.137411879406869,-14.978511131298944,24.70389795284599,1.160003662109375,3.814329199550187,2.970996475219721,-3.5386322073005942,9.480625157740036,-0.2838178660404367,6.225810816479878,-2.181613014330125,54.51250313301328,-21.84585339332675,3.2548143412601562,3,-0.12499618530273438,-3.7499961853027344,-7.289997100830078,-14.269996643066406,-10.229995727539062,2,-0.07734201450288236,1.2105319515598492,118.4800033569336,-1.109992561368708,120.04000091552734,-1.130717063927396,118.62000274658205,-0.07734201450288236
11086,2024-03-07,120.91999816894531,121.5,119.9499969482422,120.0999984741211,4200800.0,0.013239499577167635,-1.767855804797015,1.1081108946006413,74.594610756218,73.7866994449807,-1.6146832468828336,-5.064826230203693,-7.493221200977544,-16.235947844341695,25.06117787755273,2.160003662109375,3.9924510134540157,4.170498275756842,-2.474499788450487,10.81549633996417,0.8479992436531774,7.492997307860506,-3.2797887243063286,84.19612750865844,8.310552204958896,3.322499032103666,3,-1.2549972534179688,-4.879997253417969,-8.869998931884766,-15.0,-12.029998779296875,3,-0.08038373608906824,-1.1091004931370032,119.33999633789062,1.2105319515598492,118.4800033569336,-1.109992561368708,120.04000091552734,-0.08038373608906824
11087,2024-03-08,120.95999908447266,121.63999938964844,120.61000061035156,120.97000122070312,3357100.0,0.0003308047976602335,-1.9014087533983086,-0.012197731649903702,74.01521662334378,73.90544106645832,-1.5863552360098652,-4.672580790785176,-7.310390160796871,-15.960733959701955,26.454003108635902,1.029998779296875,4.003574633469725,3.783999252319333,-2.7882418833165445,10.35624038795521,0.49787868450138717,7.070119820137279,-2.702223150975911,80.89885473279956,4.075173156508399,3.286120567817941,3,-1.2249984741210938,-4.849998474121094,-8.579999923706055,-14.680000305175781,-11.75,4,-0.08630954464637064,-1.767855804797015,120.91999816894531,-1.1091004931370032,119.33999633789062,1.2105319515598492,118.4800033569336,-0.08630954464637064
11088,2024-03-11,120.19000244140624,121.41999816894531,119.62000274658205,120.93000030517578,3886000.0,-0.006365713036494802,1.093025731559624,73.98398169336527,64.07615850766203,73.27967776943657,-0.6495104263168514,-3.417818825453068,-6.339967835185917,-14.897716812320041,27.875223242886626,1.799995422363267,3.929439829187075,2.5950023651122933,-3.5941594108928,8.784164141117387,-0.4995785228902605,5.689583253114847,-1.323426285802185,59.2697207125341,-15.027322869026342,3.0945808880025503,3,-0.4550018310546733,-4.080001831054673,-7.807502746582017,-13.550003051757798,-14.29000091552733,0,-0.06448123672997008,-1.9014087533983086,120.95999908447266,-1.767855804797015,120.91999816894531,-1.1091004931370032,119.33999633789062,-0.06448123672997008
11089,2024-03-12,120.76000213623048,121.08000183105469,119.05999755859376,119.9499969482422,3079700.0,0.004742488420383717,1.7862039935808405,-1.0946047652923196,62.09206618366247,71.88206462283665,-1.124566520777023,-3.520111740960175,-6.718451209360367,-15.167767979809796,29.22855977140396,2.0200042724609233,3.6585105315695756,2.753501892089858,-3.1031818958836936,8.61018568006341,-0.17484000189692495,5.681843786076641,0.8799972534179545,72.67090311146538,1.3635249379724428,2.928341893986777,3,-1.0250015258789205,-4.6500015258789205,-8.280002593994155,-13.46500396728517,-15.490005493164077,1,-0.07941374459787276,1.093025731559624,120.19000244140624,-1.9014087533983086,120.95999908447266,-1.767855804797015,120.91999816894531,-0.07941374459787276
11090,2024-03-13,120.16000366210938,120.93000030517578,119.62000274658205,120.5199966430664,3421700.0,-0.004968519903173263,1.2203342708434117,-0.4444329324002298,55.000036808526716,70.00633671158832,-0.5669437243927007,-2.3457272097258226,-5.919321224632313,-14.322872422913377,31.095015778782813,1.3099975585937358,3.4456520549167067,1.7125030517578068,-3.2976805753565657,6.722686678872179,-0.7925887617993794,4.217594865314993,1.4283956909179665,42.6358652259538,-24.407225610693935,2.5050918135571862,3,-0.4250030517578125,-4.0500030517578125,-7.857503890991211,-12.865005493164062,-12.8800048828125,2,-0.07248673808599204,1.7862039935808405,120.76000213623048,1.093025731559624,120.19000244140624,-1.9014087533983086,120.95999908447266,-0.07248673808599204
11091,2024-03-14,118.8499984741211,120.33999633789062,117.8499984741211,120.01000213623048,4952200.0,-0.010902173336079679,1.7362733179626912,3.2222952209388973,47.5142577158306,66.94623207876879,0.8671752159755357,-0.5280220328440635,-4.41420885840472,-12.771185544975253,32.632268169154266,2.4899978637695312,3.2449147032177024,0.06299781799316406,-3.944647994835691,4.070643630822019,-1.9408250884212634,2.0668207244075916,2.687832843017574,26.385217900689064,-36.23060337978407,2.003822906414425,3,0.8950004577636719,-2.7399978637695312,-6.284997940063477,-10.53499984741211,-11.779998779296875,3,-0.0819520234650265,1.2203342708434117,120.16000366210938,1.7862039935808405,120.76000213623048,1.093025731559624,120.19000244140624,-0.0819520234650265
11092,2024-03-15,115.48999786376952,115.48999786376952,112.26000213623048,113.0199966430664,22413200.0,-0.02827093524181401,1.6153798633505143,-2.1293046749624724,39.23281935012521,62.83019837811713,4.175602225718563,3.1385997789276843,-0.8834833101139594,-9.207983804872825,33.4315265723709,6.589996337890611,2.8123625039839766,-3.38950271606447,-6.958323816508127,0.17931838437918657,-5.173913266286306,-1.6050921658426347,5.900320139648443,35.261977363343156,-24.550656937049496,1.7844105502218297,3,1.460002899169936,0.6200027465820455,-2.8199977874755717,-6.994998931884751,-7.900001525878892,4,-0.05714779284961413,1.7362733179626912,118.8499984741211,1.2203342708434117,120.16000366210938,1.7862039935808405,120.76000213623048,-0.05714779284961413
11093,2024-03-18,112.44000244140624,115.76000213623048,112.29000091552734,115.3499984741211,12991000.0,-0.026409173770710614,-1.161995146657929,-1.1781354633851144,29.767431957513097,57.87635651767776,6.743295023082055,6.392701104861388,2.258248234043421,-5.95449274062311,33.6494152041121,3.470001220703139,2.415896140415782,-6.360998153686538,-10.416668010840695,-2.3053282965323803,-8.388833082263616,-4.333163225109459,8.402496609980474,2.0408198571864067,-52.68254662600732,2.0278349285770814,3,4.509998321533217,3.6699981689453267,0.22999763488770952,-3.94500350952147,-5.550003051757798,0,-0.028726461106373335,1.6153798633505143,115.48999786376952,1.7362733179626912,118.8499984741211,1.2203342708434117,120.16000366210938,-0.028726461106373335
11094,2024-03-19,113.16000366210938,114.41999816894531,112.04000091552734,112.44000244140624,8299200.0,0.006403425872196555,-2.131566531144908,-0.24742343721734208,30.052102568814888,52.92718894129963,5.799131854939276,5.69036790836924,1.64604384796705,-6.449257465766067,33.22460144962639,2.3799972534179688,1.9732427698421446,-5.466997146606445,-10.161351586354144,-0.7726427068587469,-7.814174366480302,-3.119819926732589,7.1675455743679635,12.598456956995616,-35.2561562015167,2.3471772198738496,3,3.6799964904785156,2.9499969482421875,-0.43500328063964844,-4.665004730224609,-6.3000030517578125,1,-0.06415696271898774,-1.161995146657929,112.44000244140624,1.6153798633505143,115.48999786376952,1.7362733179626912,118.8499984741211,-0.06415696271898774
11095,2024-03-20,111.5,113.23999786376952,110.7300033569336,113.0,8317300.0,-0.014669526408518596,1.535353457510368,-2.083329801212183,29.62327663540013,47.93037403898654,6.962232680256676,7.2187892233708055,3.3451968697620345,-4.551584272714948,32.65606291965606,2.5099945068359233,1.3001316734964377,-6.808500671386724,-12.481480485061013,-1.1355208577124358,-9.644990578223869,-3.97201076454958,8.164545370801335,8.012457913259833,-40.250428717209445,2.836489906837142,3,4.685001373291016,4.6100006103515625,1.2824993133544922,-3.0050010681152344,-3.970001220703125,2,-0.05587446956891118,-2.131566531144908,113.16000366210938,-1.161995146657929,112.44000244140624,1.6153798633505143,115.48999786376952,-0.05587446956891118
11096,2024-03-21,111.51000213623048,112.13999938964844,111.01000213623048,111.9499969482422,9722700.0,8.970525767248994e-05,1.7560918877176614,0.2933298746744792,29.697307707390294,43.00616193721393,6.120707551581859,6.974916961607349,3.36462892091059,-4.327992437499674,31.638770090472136,1.1299972534179545,0.7202901605215857,-6.422998809814445,-12.842724657057502,-0.0032729625713869837,-9.632861733435973,-3.213135886192916,7.261089033184078,15.506937745339178,-33.599012329175615,3.209862923621529,3,4.56499862670897,4.674999237060533,1.1299972534179545,-2.5750007629394673,-4.240005493164077,3,-0.03793384697245239,1.535353457510368,111.5,-2.131566531144908,113.16000366210938,-1.161995146657929,112.44000244140624,-0.03793384697245239
11097,2024-03-22,110.56999969482422,111.9800033569336,110.54000091552734,111.5199966430664,5387100.0,-0.008429758975861845,-1.8515054916831593,2.1591094310832135,22.19611890925205,38.35282420405727,6.07024804901755,7.604648487085001,4.269912239174886,-3.1394476448318756,30.35431656020905,1.44000244140625,-0.003737853872053165,-6.918501281738287,-14.081147652924727,0.24414508944815339,-10.499824467331507,-3.3371780961450668,7.396982693342238,0.5746891241690962,-42.252356623696684,3.581323185593222,3,5.240001678466797,5.520000457763672,2.0699996948242188,-1.1949996948242188,-4.599998474121094,4,-0.031654155825812436,1.7560918877176614,111.51000213623048,1.535353457510368,111.5,-2.131566531144908,113.16000366210938,-0.031654155825812436
11098,2024-03-25,110.01000213623048,110.8000030517578,109.11000061035156,110.4499969482422,6622400.0,-0.00506464285194308,1.9648983088280811,0.46315392152138646,23.580780206788717,34.073792428849075,5.625985751104949,7.885303734647991,4.816981799141416,-2.3340359390943775,29.531679537327406,1.6900024414062358,-0.9278354899114447,-7.044498825073234,-14.917288183010243,0.8282905328637753,-10.980893504041745,-3.108104146104722,7.065742475219281,16.949189071139017,-27.1567695554252,3.9363946789685076,3,5.009998321533189,5.364997863769517,2.6299972534179545,-0.25000381469727984,-3.720001220703139,0,-0.021998052462021134,-1.8515054916831593,110.56999969482422,1.7560918877176614,111.51000213623048,1.535353457510368,111.5,-0.021998052462021134
11099,2024-03-26,111.5,111.9000015258789,109.93000030517578,110.48999786376952,7770600.0,0.013544203570911462,1.176790689636277,-2.295486466334932,26.470604398120713,30.90385549435952,2.9997801980701126,6.085097790237782,3.3175634269431526,-3.5922130271854655,28.858422468856514,1.970001220703125,-1.8794697428863856,-5.159500885009763,-13.324116003135813,3.005114233116288,-9.241808444072788,-1.0771933259467374,4.460540451296012,57.86927310110175,14.456746655976481,4.082307559063026,3,3.2249984741210938,3.875,1.3624992370605469,-1.7400016784667969,-5.5800018310546875,1,-0.041345296953825716,1.9648983088280811,110.01000213623048,-1.8515054916831593,110.56999969482422,1.7560918877176614,111.51000213623048,-0.041345296953825716
11100,2024-03-27,113.4800033569336,113.6999969482422,111.94000244140624,112.0,7533400.0,0.017757877640659947,-1.199995231623867,1.4653467590249296,28.194629104655604,28.757230093117855,-0.03065305414429531,3.7815305373260486,1.3561110825819753,-5.333873369005943,27.595510130813004,2.1999969482422017,-2.5891590765857018,-2.8509975433349553,-10.96978562916857,5.267790542498659,-6.910391586251762,1.208396499581852,1.5214615166301968,95.20710747647988,54.60074474106404,4.05939404291681,3,-1.0450019836425781,1.8949966430664062,0.19499778747558594,-2.9450035095214986,-7.5800018310546875,2,-0.058336293186032506,1.176790689636277,111.5,1.9648983088280811,110.01000213623048,-1.8515054916831593,110.56999969482422,-0.058336293186032506
11101,2024-03-28,113.66000366210938,114.0199966430664,112.93000030517578,113.27999877929688,5278000.0,0.001586185229565329,-1.0185083146130915,0.2567594735729714,28.779088722294205,27.595704467803298,-1.1446473411193239,3.3827472260166473,1.191655503386528,-5.287233003269847,26.767045805430946,1.089996337890625,-3.367188749771799,-2.4219974517822322,-10.548078325865617,5.704083422301153,-6.485037888823925,1.6410429852594604,0.5166562146047085,92.66816146981725,54.79736815796623,4.063040437041692,3,-1.2250022888183594,1.714996337890625,0.40999794006347656,-2.7300033569335938,-8.020004272460938,3,-0.05393282320345416,-1.199995231623867,113.4800033569336,1.176790689636277,111.5,1.9648983088280811,110.01000213623048,-0.05393282320345416
11102,2024-04-01,112.08999633789062,113.66000366210938,111.81999969482422,113.66000366210938,3964000.0,-0.013813190864273572,1.3439431637056332,-4.131545133311918,27.500002119274583,27.34376781911013,-0.12030034311129612,4.678319301553103,2.7563831350435066,-3.495497521582209,26.55247506720393,1.8400039672851562,-4.106701611455847,-3.6655044555664062,-11.886405352886257,4.5553964417534445,-7.7759549042263245,0.444945993093512,-2.9799957275390625,60.69242638249869,24.473899390767833,4.110450448659924,4,-0.3249969482421875,3.285003662109375,2.6150035858154297,-0.4849967956542969,-5.9199981689453125,0,-0.04300115846461916,-1.0185083146130915,113.66000366210938,-1.199995231623867,113.4800033569336,1.176790689636277,111.5,-0.04300115846461916
11103,2024-04-02,112.0199966430664,112.41999816894531,111.18000030517578,111.88999938964844,4560700.0,-0.000624495468919517,1.666661197568439,-0.08280041208257202,25.02857750716946,26.785598367816196,-0.1297929925494543,4.339143674600251,2.7985812848501155,-3.1885133395988845,26.078443001631946,1.2399978637695312,-4.714427941969674,-3.3345039367675753,-11.457263144689549,4.788255271154398,-7.395883540728562,0.7268756671934113,-2.8189959716796835,51.10020071481335,18.687432709760508,4.061379603960987,4,-0.4549980163574219,3.3550033569335938,3.1350040435791016,0.1150054931640625,-7.0799942016601705,1,-0.05400817357315779,1.3439431637056332,112.08999633789062,-1.0185083146130915,113.66000366210938,-1.199995231623867,113.4800033569336,-0.05400817357315779
11104,2024-04-03,111.27999877929688,112.5500030517578,111.0500030517578,112.13999938964844,4409900.0,-0.006605944348734627,-1.2727409342596063,-6.615529080345091,24.829939034095275,26.253005301004546,0.3525564358249085,4.755916524478494,3.517724516688986,-2.2102347458116753,25.426897789618852,1.5,-4.979791396444824,-3.7145015716552763,-11.892032732727529,4.463029589416976,-7.803267152191395,0.3742640088808429,-1.9898180480956995,7.743980600232149,-22.410011017818185,4.0887655805361245,4,0.2849998474121094,4.095001220703125,3.875001907348633,0.9000015258789062,-6.6100006103515625,2,-0.04484182169759243,1.666661197568439,112.0199966430664,1.3439431637056332,112.08999633789062,-1.0185083146130915,113.66000366210938,-0.04484182169759243
11105,2024-04-04,110.11000061035156,112.0,109.83999633789062,111.83999633789062,4799700.0,-0.010514002352442375,1.107317508876136,2.0116215113287557,25.028588418758588,25.734258713378797,1.457969006400674,5.479930707098731,4.658967879139766,-0.805382144329883,24.899822557443265,2.160003662109375,-4.83113319984588,-4.422999954223627,-12.609734240036232,3.763734331588978,-8.51636709712993,-0.3296328113173246,-0.7324234205322284,6.459431883931,-23.1727934431536,4.093367142906304,4,1.4549980163574219,5.2649993896484375,5.180000305175781,2.7449989318847656,-5.3700027465820455,3,-0.03805287819617309,-1.2727409342596063,111.27999877929688,1.666661197568439,112.0199966430664,1.3439431637056332,112.08999633789062,-0.03805287819617309
11106,2024-04-05,111.1999969482422,111.26000213623048,109.54000091552734,109.6999969482422,5590300.0,0.0098991584038568,1.1234446966628853,-0.8670541644248834,35.91595544995647,27.258684995679285,0.35690648551521065,3.8202663082986703,3.656418318984194,-1.6328006614270691,23.664137638668254,1.7200012207031392,-4.7190996513351,-2.8470035552978317,-10.578670363916615,4.8846632533209515,-6.71283695960723,1.018829849011567,-1.7367712289770623,40.291138982662,10.9013135166193,3.8658334043093916,4,0.36500167846678266,4.175003051757798,4.377502441406236,1.8250045776367045,-6.4300003051757955,4,-0.0476618306458243,1.107317508876136,110.11000061035156,-1.2727409342596063,111.27999877929688,1.666661197568439,112.0199966430664,-0.0476618306458243
11107,2024-04-08,110.5199966430664,111.4800033569336,110.13999938964844,111.3000030517578,5810500.0,-0.006115110825878012,1.3508696786973893,-0.5200042724609281,42.53497446290232,29.364706579691912,1.1500030475249758,3.8767901674152796,4.363606984776766,-0.6982171353883615,22.266056526328278,1.3400039672851562,-4.483440977081216,-3.0050037384033175,-10.159674124582168,4.149666647775533,-6.5823389314927425,0.5723314546861076,-0.9799957275390625,32.55797448590353,-0.27928228259280985,3.577335193089425,4,1.2600021362304688,4.855003356933594,5.502500534057617,2.960002899169936,-6.509994506835923,0,-0.04415488057946948,1.1234446966628853,111.1999969482422,1.107317508876136,110.11000061035156,-1.2727409342596063,111.27999877929688,-0.04415488057946948
11108,2024-04-09,112.44000244140624,112.56999969482422,110.58000183105469,110.58999633789062,4235700.0,0.017372474273055216,-1.1283455186369868,-2.371783209601246,47.43954280108131,31.694588624465307,-0.43477959702489954,1.4191654427508382,2.5078452653119285,-2.378950599475658,21.337188131188654,2.0500030517578125,-4.19356086060408,-0.6974979400634851,-7.135887043290012,5.740891163163042,-3.9166924916767414,2.521696611549771,-2.900001525878892,95.70965987490763,57.820890862303436,3.219194551613261,4,-0.6600036621093608,2.934997558593764,3.919996261596694,1.0399971008301065,-7.850006103515611,1,-0.05576311042618742,1.3508696786973893,110.5199966430664,1.1234446966628853,111.1999969482422,1.107317508876136,110.11000061035156,-0.05576311042618742
11109,2024-04-10,111.16999816894531,111.66999816894531,110.3499984741211,111.22000122070312,3965500.0,-0.011294950594853748,1.7789556529979602,-0.027028587453192997,48.7929718108939,33.9832933696029,0.8755662896896581,2.038381936593481,3.7822381906463534,-0.8952275021256071,20.807149354959247,2.090003967285142,-3.697872935340939,-1.488002014160159,-6.879441248078805,3.9034372197584872,-4.183721631119482,1.207717602799164,-1.5475971984863293,53.79531056432363,11.626419192588372,2.695719616959324,4,0.6100006103515625,4.2050018310546875,5.690000534057617,2.6350021362304688,-6.299995422363267,2,-0.05604026113296623,-1.1283455186369868,112.44000244140624,1.3508696786973893,110.5199966430664,1.1234446966628853,111.1999969482422,-0.05604026113296623
11110,2024-04-11,111.4499969482422,111.9800033569336,110.30999755859376,111.6500015258789,4321500.0,0.002518654168468748,2.8836972046520786,3.999847421421748,49.7847735127754,36.31725834632303,0.3099200518418428,1.1303474584160114,3.509004814781022,-0.9723993091579928,20.182081674828613,1.6700057983398295,-3.186271759384155,-0.7725028991699077,-4.86246971361777,3.317463915277955,-2.817486306393846,1.2724805080540307,-1.746843923950209,63.036198092399275,16.772058868409744,2.044983407223933,4,0.15000534057615766,3.9250030517577983,5.69500350952147,2.440002441406236,-7.360000610351577,3,-0.06083444562538254,1.7789556529979602,111.16999816894531,-1.1283455186369868,112.44000244140624,1.3508696786973893,110.5199966430664,-0.06083444562538254
11111,2024-04-12,109.11000061035156,110.5,108.48999786376952,110.2699966430664,4041500.0,-0.020995930031091348,1.481479911649895,5.799847415602167,45.241203693342186,38.288502965663874,2.1642144278314106,2.8493198975212124,5.8393536551686225,1.5227903857069975,21.02317171662451,2.9599990844726847,-2.8610765171888346,-2.6254993438720646,-5.544681677657991,0.29368298991386155,-4.085090510765028,-1.1659081769791015,4.5500030517578125,15.1961389297164,-35.32528001780733,1.4595911668929629,4,1.4199981689453125,5.954998016357422,8.292499542236328,4.779998779296875,-5.900001525878906,4,-0.040051349300124994,2.8836972046520786,111.4499969482422,1.7789556529979602,111.16999816894531,-1.1283455186369868,112.44000244140624,-0.040051349300124994
11112,2024-04-15,108.88999938964844,110.88999938964844,108.83000183105469,110.08999633789062,4595600.0,-0.002016324988291296,-2.1212271839273122,1.0344836658050682,46.26665941026841,40.64828984378598,2.1037971336480723,2.6872923976178384,6.003753338249467,1.9096178816048734,21.10274696419735,2.05999755859375,-2.7164630585877205,-2.515500640869135,-5.1231953692194026,0.09219408748113267,-3.819348005044276,-1.211653276693994,4.666604156494145,9.80395456772425,-43.10670402241465,1.3038473641751367,4,1.6399993896484375,6.174999237060547,8.962501525878906,5.450000762939453,-5.930000305175781,0,-0.037836374044223686,1.481479911649895,109.11000061035156,2.8836972046520786,111.4499969482422,1.7789556529979602,111.16999816894531,-0.037836374044223686
11113,2024-04-16,109.20999908447266,110.33000183105469,108.13999938964844,108.83999633789062,7283900.0,0.002938742736871003,-1.4745837230653844,-0.3083364062917234,41.72089895499986,42.52506316833093,1.5011425538881724,2.2270855237531606,5.7074503106287295,1.7336531999487619,21.424409317969765,2.19000244140625,-2.6015004456839392,-2.034000778198248,-4.768910537661043,0.700908981264547,-3.4014556579296453,-0.6665458984668504,4.245272348022468,27.864546597869733,-23.410161836092065,1.3674548797314003,4,1.1450004577636719,5.569999694824219,8.712501525878906,5.8600006103515625,-4.3899993896484375,1,-0.047614659754918964,-2.1212271839273122,108.88999938964844,1.481479911649895,109.11000061035156,2.8836972046520786,111.4499969482422,-0.047614659754918964
11114,2024-04-17,105.9000015258789,108.72000122070312,104.25,107.52999877929688,12002900.0,-0.030308557699313843,1.2294258550720225,-4.405365280326619,25.000000000000043,42.52188667735777,4.434015985215794,5.233625103250574,9.018000063738668,5.1585637864900775,22.11356942281022,4.959999084472656,-2.4140132645705137,-4.980998229980472,-8.468738871810444,-1.4932575881504988,-6.724868550895451,-3.2371279090654923,7.342659024902346,21.345417973187576,-23.365349587388483,1.7438703209149846,4,2.509998321533203,6.7649993896484375,12.022499084472656,9.174999237060547,-1.6699981689453125,2,-0.012370209340064608,-1.4745837230653844,109.20999908447266,-2.1212271839273122,108.88999938964844,1.481479911649895,109.11000061035156,-0.012370209340064608
11115,2024-04-18,105.2699966430664,107.02999877929688,104.47000122070312,106.5,7306400.0,-0.005949054520632324,1.2358048341690127,0.7546045579858365,23.126192855938484,41.1008019446891,4.811216788012786,5.6633243208671615,9.565488748949207,5.88837092905726,22.374685932773282,2.55999755859375,-2.2108296081852643,-5.299502944946283,-9.577725344257573,-1.021280545634994,-7.438614144601928,-3.1603917452906387,7.4331042746679685,15.361396638929678,-22.321282977899926,2.1391111996556473,4,3.140003204345703,7.320003509521484,12.652503967285156,10.070003509521484,-1.3199996948242045,3,-0.0037996951575918203,1.2294258550720225,105.9000015258789,-1.4745837230653844,109.20999908447266,-2.1212271839273122,108.88999938964844,-0.0037996951575918203
11116,2024-04-19,107.27999877929688,107.7699966430664,105.37999725341795,105.9800033569336,10521800.0,0.01909377980741911,1.0964988304896006,-1.0569039629324086,35.015586778760934,40.26531442422895,2.443664040818362,3.499598670983602,7.516869754573975,3.9881578213342976,22.48553042820699,2.5,-1.904125366637686,-3.078000640869135,-7.573185476895773,1.4171841951575033,-5.325593058882447,-0.8304082228558229,4.915916083373432,45.63251593095857,10.411782008740737,2.2475924180133173,4,1.1300010681152344,5.0149993896484375,10.642501831054688,8.185001373291016,-5.330001831054673,4,-0.029735295280613472,1.2358048341690127,105.2699966430664,1.2294258550720225,105.9000015258789,-1.4745837230653844,109.20999908447266,-0.029735295280613472
11117,2024-04-22,107.06999969482422,107.9000015258789,106.2699966430664,107.4800033569336,4948300.0,-0.001957485895434097,1.6080078125,-0.31538854295657687,34.71279740025713,38.85123160191515,2.361112182243076,3.6195166473029587,7.7133848592555125,4.310394202053345,22.405944983077262,1.6300048828125,-1.521550338866689,-3.112999725341794,-7.839971827295955,1.6139723766123666,-5.4764857763188814,-0.7495136743647066,4.6491602760858655,46.38155995974492,12.625454495928992,2.363486050977084,4,1.0450019836425781,2.9350013732910156,10.857500076293945,8.395000457763672,-6.339996337890625,0,-0.03605118727331191,1.0964988304896006,107.27999877929688,1.2358048341690127,105.2699966430664,1.2294258550720225,105.9000015258789,-0.03605118727331191
11118,2024-04-23,107.58999633789062,108.11000061035156,107.30999755859376,107.66999816894531,3849600.0,0.004856604506850992,-1.5000119209403904,0.19512467435802008,38.44708152989177,37.701688237359356,1.2078063462356994,3.0661252180675547,7.20565623199424,3.9171767365777868,21.79328899979332,1.0400009155273438,-1.4874050964456842,-2.4720027923583956,-7.339427821572471,2.39542223685568,-4.905715306965433,-0.03829027775135785,3.681014034764857,74.72025561024898,36.117525836138356,2.433712514607037,4,0.5250053405761719,2.4150047302246094,8.940004348754883,7.875003814697266,-5.849998474121108,1,-0.04303371513163068,1.6080078125,107.06999969482422,1.0964988304896006,107.27999877929688,1.2358048341690127,105.2699966430664,-0.04303371513163068
11119,2024-04-24,106.88999938964844,107.11000061035156,105.55999755859376,106.70999908447266,5052700.0,-0.00650615272858468,3.9999876945794166,-2.2499523173755485,39.61289928805446,36.57147999016814,1.3821910974973832,3.5869490448259853,7.886828767710682,4.7161010829347845,22.010853188603175,2.029998779296861,-1.5822007520707189,-2.941499710083008,-7.95657815398728,2.0735787338212646,-5.449038932035151,-0.4339604881308645,3.9597503606477176,66.48347732769932,22.831070214774314,2.5075392219521366,4,0.6800003051757812,2.4449996948242188,9.64000129699707,8.575000762939453,-4.699996948242202,2,-0.019365700314754486,-1.5000119209403904,107.58999633789062,1.6080078125,107.06999969482422,1.0964988304896006,107.27999877929688,-0.019365700314754486
11120,2024-04-25,106.86000061035156,107.45999908447266,106.13999938964844,106.6500015258789,3112300.0,-0.000280650944598837,-1.1463351093853702,1.166659602424448,34.97231439017685,35.430492289816435,0.7740250007890808,3.2628528771849545,7.935629632251619,4.835318772762534,23.134215704274702,1.3199996948242188,-1.9266998100649886,-2.640498352050784,-7.513502487235769,2.232505783134201,-5.077000419643284,-0.20399628445828455,3.5937641549268164,54.21251051485798,9.716262267625211,2.436502067592493,4,0.7099990844726562,2.2749977111816406,9.614999771118164,8.71500015258789,-3.989997863769517,3,-0.02461161555676805,3.9999876945794166,106.88999938964844,-1.5000119209403904,107.58999633789062,1.6080078125,107.06999969482422,-0.02461161555676805
11121,2024-04-26,107.52999877929688,107.86000061035156,106.38999938964844,106.51000213623048,3575600.0,0.006269868661037625,-1.3333313149784136,4.857148047229724,39.63964726079364,34.69415760654146,-0.16054946707156148,2.2240936527029476,7.269395301533763,4.249920729743508,24.38688557061031,1.470001220703125,-2.222584043883046,-1.6639999389648494,-6.194524430823847,2.8665245528941483,-3.9292621848943554,0.6012623069646565,2.5515401000647984,77.25485737537163,29.95765457691138,2.265262245929502,4,-0.23999786376953125,1.6049995422363281,8.617502212524414,8.15999984741211,-4.099998474121094,4,-0.033293051908263815,-1.1463351093853702,106.86000061035156,3.9999876945794166,106.88999938964844,-1.5000119209403904,107.58999633789062,-0.033293051908263815
11122,2024-04-29,107.2699966430664,108.19000244140624,106.5999984741211,107.38999938964844,3305100.0,-0.0024179497738497924,-1.178088992239941,-0.11765013875072157,29.757215515217354,33.364859446565625,-0.1726689646399393,2.218207302160806,7.479281656277394,4.588920070408221,25.19031318719976,1.590003967285142,-2.599989747837057,-1.6830020904540959,-6.075584587858543,2.7095804069503515,-3.8792933391563196,0.5132891582481278,2.4616499035335693,65.01885588303567,22.860470166950698,2.1962912487022264,4,-0.7849960327148438,1.8650016784667969,8.860004425048828,8.420001983642578,-4.0399932861328125,0,-0.049594479922714485,-1.3333313149784136,107.52999877929688,-1.1463351093853702,106.86000061035156,3.9999876945794166,106.88999938964844,-0.049594479922714485
11123,2024-04-30,105.97000122070312,106.87000274658205,105.9000015258789,106.5199966430664,5074000.0,-0.012118909882032791,-1.8116188812349068,4.583190285459978,29.68749254941234,33.885691952055886,0.6921917120765357,3.206090608241837,8.70109383856581,5.974567750738785,25.884770719545568,1.3699951171875,-2.7786766411394836,-2.680497741699213,-7.016682955435769,1.655687472037343,-4.848590348567484,-0.5124051348309422,3.432746533100854,15.589463912740403,-24.060200821030687,2.168092606868275,4,0.3600006103515625,3.164997100830078,9.979999542236328,9.71999740600586,-1.7000045776367188,1,-0.04944793624052357,-1.178088992239941,107.2699966430664,-1.3333313149784136,107.52999877929688,-1.1463351093853702,106.86000061035156,-0.04944793624052357
11124,2024-05-01,106.29000091552734,107.16000366210938,105.91000366210938,105.93000030517578,4096800.0,0.003019719648372554,-5.250095368886854,-0.6545520120961589,29.906539834803226,34.63906383859641,0.4842558953245799,2.6278143505033142,8.220231715087976,5.733529974043648,26.61849522040791,1.25,-2.976386784288053,-2.1109981536865234,-6.38391317730148,2.161916869928433,-4.247455665494002,0.02545935812095479,2.803581973048395,17.030534223984382,-18.8487201837604,2.1364575118074765,5,0.4949989318847514,2.8449974060058594,8.907499313354492,9.084999084472656,1.2900009155273438,2,-0.042807442022452236,-1.8116188812349068,105.97000122070312,-1.178088992239941,107.2699966430664,-1.3333313149784136,107.52999877929688,-0.042807442022452236
11125,2024-05-02,105.91999816894531,106.66000366210938,105.1500015258789,106.66000366210938,3708500.0,-0.003481068241556251,3.0810565601996,-2.055567329292587,35.32656911518636,34.67361743153257,1.0685244655202126,2.811989948611057,8.38210318279451,6.195355480439389,27.0339090795951,1.5100021362304688,-3.158694652446968,-2.271500778198245,-6.602088108535966,2.059086552139476,-4.436794443367106,-0.10620711302938446,2.8829697463158794,25.32882931493591,-12.622797299215897,2.1652936651688615,5,0.7500038146972656,3.2150001525878906,9.130001068115234,9.455001831054688,1.5699996948242045,3,-0.035215217069675786,-5.250095368886854,106.29000091552734,-1.8116188812349068,105.97000122070312,-1.178088992239941,107.2699966430664,-0.035215217069675786
11126,2024-05-03,105.9000015258789,106.63999938964844,105.4800033569336,106.11000061035156,3610300.0,-0.0001887900624253369,-1.209525885558583,0.2837804400272182,35.9887511020445,34.8153900650645,0.9746805779784751,2.545051727255469,8.152371555644834,6.300645932814831,27.362365886208696,1.1599960327148438,-2.7696974601298905,-2.0264976501464815,-6.228673505260346,2.175678204967383,-4.127585577703414,0.07459027741045077,2.6297883144666088,24.67104520163943,-16.145385283942062,2.10108792755693,5,0.7700004577636719,3.234996795654297,8.004999160766602,9.474998474121094,-0.09000396728514204,4,-0.028611886077795967,3.0810565601996,105.91999816894531,-5.250095368886854,106.29000091552734,-1.8116188812349068,105.97000122070312,-0.028611886077795967
11127,2024-05-06,105.63999938964844,106.16999816894531,105.13999938964844,106.11000061035156,3789500.0,-0.002455166501267092,2.4915429576372006,2.23811080835604,33.17623913026283,34.22974090955017,1.1292588957991825,2.551529654606014,8.14029055417761,6.617992088517411,27.89159349870206,1.029998779296875,-2.2661395527178314,-2.0424999237060604,-6.176771898286887,2.0917720508747664,-4.109635910996474,0.024636063584352996,2.6330030602763514,24.752422894178256,-16.97106864779749,2.0671359872904107,5,1.0250015258789062,3.31500244140625,8.26500129699707,9.735000610351562,-1.260002136230483,0,-0.020920097474832144,-1.209525885558583,105.9000015258789,3.0810565601996,105.91999816894531,-5.250095368886854,106.29000091552734,-0.020920097474832144
11128,2024-05-07,106.16999816894531,106.5999984741211,105.79000091552734,106.5199966430664,6556400.0,0.005017027474053526,2.1764477089472978,0.7446756704110122,51.72411777143564,35.575431852148085,0.42091430618816617,1.6102727253719138,7.363580595435977,6.141656539756269,28.990643190924548,0.9599990844726562,-2.1071541008799386,-1.1990009307861271,-4.719651248364457,2.3216493867922026,-2.959326089575299,0.5613242280030448,1.8616241339839945,50.989930731287245,6.412444573390026,1.760325158789165,5,0.49500274658203125,2.240001678466797,7.400001525878906,9.205001831054688,-2.720001220703111,1,-0.027691389872055883,2.4915429576372006,105.63999938964844,-1.209525885558583,105.9000015258789,3.0810565601996,105.91999816894531,-0.027691389872055883
11129,2024-05-08,104.94000244140624,106.33999633789062,104.27999877929688,106.33999633789062,6234700.0,-0.011585153515608182,1.942866485013624,4.000000000000041,48.042735545529744,37.027700869409514,1.503302349409367,2.4765772070132215,8.30459694116989,7.409606662495989,30.254193262142998,2.05999755859375,-1.9529116522268026,-2.117496871948262,-5.309194560191116,1.0742008162945922,-3.7133457160696963,-0.5216480278268278,2.864722523347311,27.731189413755363,-19.693369409104672,1.59584884412143,5,1.2949981689453267,3.4699974060058736,8.529996871948256,10.434997558593764,-1.2600021362304545,2,-0.006384655829543506,2.1764477089472978,106.16999816894531,2.4915429576372006,105.63999938964844,-1.209525885558583,105.9000015258789,-0.006384655829543506
11130,2024-05-09,104.66999816894531,105.01000213623048,104.5,104.7300033569336,5902000.0,-0.002572939452823886,-1.5500009536707495,0.04286103542234289,30.493231607878016,36.01143246353,1.5980361693410146,2.332168788574023,8.255571531838626,7.694824962590133,31.776232056542455,0.510002136230483,-1.9277881427663033,-2.048501205444339,-4.664067731662257,0.5670653207735796,-3.356284468553298,-0.7407179423353796,2.9214432979230196,16.52539359260337,-29.840069987648217,1.3077832631089565,5,1.56500244140625,3.740001678466797,8.80000114440918,10.705001831054688,-1.2200012207031108,3,0.027801697840984074,1.942866485013624,104.94000244140624,2.1764477089472978,106.16999816894531,2.4915429576372006,105.63999938964844,0.027801697840984074
11131,2024-05-10,104.73999786376952,105.66999816894531,104.41999816894531,104.5,7349600.0,0.0006687656066566294,-5.249976158233039,-3.99961856325469,32.213693332711955,36.28437444325162,1.218828022708479,2.021643893883123,7.906233443666281,7.661517721867128,32.4264714921726,1.25,-1.886021864237705,-1.7600013732910327,-4.262042143195458,0.7420393966133929,-3.0110217582432455,-0.5089809883388199,2.6509571150867117,19.82754935265175,-25.439708390052836,1.2510203849522128,5,0.980003356933608,3.6700019836425923,8.730001449584975,10.635002136230483,-0.75,4,0.026255490319722963,-1.5500009536707495,104.66999816894531,1.942866485013624,104.94000244140624,2.1764477089472978,106.16999816894531,0.026255490319722963
11132,2024-05-13,104.7699966430664,105.5,104.4000015258789,104.98999786376952,5459200.0,0.0002864118761574108,-1.2916838859395365,-0.916679912261177,26.732637118450953,35.9560571731448,0.8905629019425874,1.757254204189934,7.592130157110617,7.656463696235022,33.359398439592844,1.0999984741210938,-1.7768973698766217,-1.5240024566650447,-3.871142942314009,0.8231380289839194,-2.697572699489527,-0.35043221384056267,2.4325010370584437,21.12060035450381,-19.577478679129083,1.1735702428244812,5,0.9500045776367188,3.640003204345703,8.700002670288086,10.605003356933594,1.8000030517578125,0,0.009926514735611347,-5.249976158233039,104.73999786376952,-1.5500009536707495,104.66999816894531,1.942866485013624,104.94000244140624,0.009926514735611347
11133,2024-05-14,104.01000213623048,105.12999725341795,103.36000061035156,104.8499984741211,7035100.0,-0.007253932721073775,1.5285776566757803,3.8181439866834945,26.470562569266264,35.57428192141847,1.5011560042694327,2.2216063903540686,8.00755354569445,8.431488686534479,34.213899302648834,1.769996643066392,-1.8305800242099508,-2.02399711608885,-4.152978240684675,0.10498400850697465,-3.0884876783867696,-0.9595065537909306,3.0153456830868777,21.81216301325721,-14.978815458012843,1.064490562297916,5,0.9999999999999858,3.9549980163574077,9.567497253417955,11.364997863769517,1.709999084472642,1,0.003557303236114251,-1.2916838859395365,104.7699966430664,-5.249976158233039,104.73999786376952,-1.5500009536707495,104.66999816894531,0.003557303236114251
11134,2024-05-15,104.58999633789062,104.83000183105469,104.0999984741211,104.0999984741211,5443200.0,0.005576331023438241,-1.9796185286103543,-0.5833333333333433,32.98343261866192,35.31393342180464,0.7315910938611552,1.6215769153184567,7.132914577263506,7.886336636858928,33.84810815850755,0.8199996948242045,-1.7297473176526381,-1.378502655029294,-3.603293423844022,0.8462881137854339,-2.490898039436658,-0.26610727062193007,2.1421237047094763,53.24662456733691,17.888554118938288,1.1123953844073642,5,0.410003662109375,3.080005645751953,8.987503051757812,10.785003662109375,0.7100067138671733,2,-0.010899698150533599,1.5285776566757803,104.01000213623048,-1.2916838859395365,104.7699966430664,-5.249976158233039,104.73999786376952,-0.010899698150533599
11135,2024-05-16,104.87000274658205,105.19000244140624,104.16000366210938,104.4499969482422,8708300.0,0.0026771815517310227,-1.0600132752476794,0.857158427403659,28.821657792016154,34.51758972069039,0.3207051910277272,1.380865164184371,6.527717778057706,7.625909778310358,33.351151489131325,1.0299987792968608,-1.5262082950432614,-1.078496551513652,-3.336666982281457,1.1796738792541532,-2.2075817668975475,0.05058866387024352,1.592347741438175,65.36812693212205,33.8511102188537,1.1290852153839024,5,0.10999679565428266,2.7999992370605327,8.707496643066392,10.504997253417955,0.6199951171874716,3,-0.011347405456657578,-1.9796185286103543,104.58999633789062,1.5285776566757803,104.01000213623048,-1.2916838859395365,104.7699966430664,-0.011347405456657578
11136,2024-05-17,104.08999633789062,104.8000030517578,103.94000244140624,104.41000366210938,7004600.0,-0.007437841024723779,-1.774217365623027,-0.7619116818949702,26.617629074295778,33.788855270027376,0.9129703453222078,2.0128298141126777,6.9158293578491765,8.412376954684675,33.333004937439576,0.9300003051758097,-1.368016796280017,-1.69900283813476,-4.011175279992756,0.6131696037232359,-2.855089059063758,-0.542916617205762,2.1241661599161006,34.111959614109395,6.550448443603489,1.1560862209289975,5,0.8900032043457031,3.035003662109375,9.397504806518555,11.285003662109375,0.7900009155273295,4,-0.006148519667258823,-1.0600132752476794,104.87000274658205,-1.9796185286103543,104.58999633789062,1.5285776566757803,104.01000213623048,-0.006148519667258823
11137,2024-05-20,103.20999908447266,103.8000030517578,103.0199966430664,103.77999877929688,7165900.0,-0.008454196218447119,1.5573635169783728,1.781208277703605,28.369879902755073,31.193939951285095,1.5779623212340539,2.728721218125372,7.384336568617357,9.290589922840084,33.53585923104808,1.0699996948242188,-1.3311410103904677,-2.386000061035162,-4.884819595459049,0.11281947338872556,-3.6354098282471057,-1.1365902938232182,2.7758304623376517,8.755849479831438,-19.480645047308556,1.2494097672119462,5,1.4699974060058594,3.7449989318847656,9.587499618530273,11.854999542236328,1.44000244140625,0,0.00755739546764711,-1.774217365623027,104.08999633789062,-1.0600132752476794,104.87000274658205,-1.9796185286103543,104.58999633789062,0.00755739546764711
11138,2024-05-21,102.95999908447266,103.86000061035156,102.41000366210938,103.5199966430664,4391600.0,-0.002422245927890976,1.338694394880945,0.9824523831831993,23.61328748440266,28.479556833382084,1.4804211533030553,2.755335950343067,7.236280561870117,9.5283922210549,33.97353714081888,1.4499969482421875,-1.3210088139154408,-2.4045001983642607,-4.982140831187152,0.17314043445863092,-3.6933205147757064,-1.1156798819528149,2.729247171963266,19.784016685877482,-9.462238734959485,1.2888203164114433,5,1.0800018310546875,3.410003662109375,9.837499618530273,12.104999542236328,0.9500045776367188,1,0.03506216630198078,1.5573635169783728,103.20999908447266,-1.774217365623027,104.08999633789062,-1.0600132752476794,104.87000274658205,0.03506216630198078
11139,2024-05-22,104.81999969482422,105.13999938964844,102.94000244140624,102.9499969482422,5933400.0,0.018065274153951094,-1.32804924815822,-3.339305177111691,42.948723591764555,29.863500387147255,-0.44521063198797606,0.7718794203854458,4.97325465661973,7.657145917784959,33.4728562118108,2.1999969482422017,-1.2172570029221248,-0.4409996032714787,-2.925273621573041,2.0432744150300834,-1.6831366124222598,0.8011374058793024,0.47573745029251313,86.69054283989286,54.59626485750009,1.2421370091507837,5,-0.779998779296875,0.7450027465820312,7.747499465942383,10.069999694824219,-1.620002746582017,2,0.00858616226387321,1.338694394880945,102.95999908447266,1.5573635169783728,103.20999908447266,-1.774217365623027,104.08999633789062,0.00858616226387321
11140,2024-05-23,104.2300033569336,104.91000366210938,103.44000244140624,103.95999908447266,5862200.0,-0.0056286618928482746,-1.244280855425589,0.14438709940637795,40.023899981040444,30.731301125850422,0.08471784143371508,1.21714408440684,5.16440308556686,8.237620782654332,33.17910863579842,1.4700012207031392,-1.4159652974569212,-0.8994960784912109,-3.304555911294912,1.5055637543124902,-2.1020259948930544,0.30303383791063254,0.9099960327148438,66.66675982181283,32.24412792226833,1.2025299164018497,5,-0.27500152587890625,1.0699996948242188,6.307497024536133,8.714996337890625,-1.030006408691392,3,0.010265755160344892,-1.32804924815822,104.81999969482422,1.338694394880945,102.95999908447266,1.5573635169783728,103.20999908447266,0.010265755160344892
11141,2024-05-24,103.9499969482422,104.37000274658205,103.58000183105469,104.1500015258789,4455600.0,-0.002686428088585213,1.4687257858785572,-0.7407459734387719,39.92847101102677,32.197504891692176,0.2691855866885078,1.280864636447646,5.076316350401427,8.509893623053202,33.138612767522304,0.790000915527358,-1.5063824461259685,-1.0005023956298658,-3.1751648211600383,1.1741600299003068,-2.087833608394945,0.0868288171352134,1.1900024414062358,56.410098763086495,19.906500692637636,1.0873312127650863,5,-0.1499938964843892,1.3500061035156108,6.550003051757798,8.995002746582017,-1.6199951171875142,4,0.014814824057129083,-1.244280855425589,104.2300033569336,-1.32804924815822,104.81999969482422,1.338694394880945,102.95999908447266,0.014814824057129083
11142,2024-05-28,101.9499969482422,103.58999633789062,101.55999755859376,103.56999969482422,4771100.0,-0.01924001980486656,1.4457875070663817,8.09982834255248,28.60040081400841,32.434153585552416,2.0418207848325665,3.0165270453425848,6.785713183138441,10.495720827931365,33.63332962569173,2.3899993896484375,-1.4918233091550661,-2.734502410888652,-5.013529037202559,-0.4554757845747446,-3.8740157240456057,-1.5949890977316983,2.9600067138671733,10.893832127832827,-22.795124804347406,1.1395133131569515,5,1.4250030517577983,2.9250030517577983,8.40250205993651,10.995002746582017,2.0699996948242045,1,0.02873958207829319,1.4687257858785572,103.9499969482422,-1.244280855425589,104.2300033569336,-1.32804924815822,104.81999969482422,0.02873958207829319
11143,2024-05-29,100.7300033569336,101.7699966430664,100.63999938964844,101.08999633789062,4960900.0,-0.011966587815867902,-3.1851679170375395,0.2222175127274117,28.62944296116602,31.95037695694176,3.0705148793630315,4.030469232558062,7.793261079057828,11.670991391549677,34.01774692725261,1.3099975585937642,-1.5403415286114637,-3.692496109008786,-6.494148476378754,-0.8908437416388182,-5.09332229269377,-2.291669925323802,3.7109994506836017,2.000088161892361,-31.102320649354514,1.4008261836849845,5,2.18499755859375,3.68499755859375,8.329998016357422,12.214996337890625,1.3899993896484517,2,0.038915894354285996,1.4457875070663817,101.9499969482422,1.4687257858785572,103.9499969482422,-1.244280855425589,104.2300033569336,0.038915894354285996
11144,2024-05-30,101.73999786376952,102.61000061035156,100.86000061035156,101.27999877929688,5126700.0,0.010026749460704698,-1.6923171726538062,-1.277800148352191,36.16617833206408,32.766434794724866,1.8033779255152353,2.805986585289631,6.554965588676069,10.624566980441628,34.376025467764535,1.8799972534179688,-1.5496860887964203,-2.4550014495849695,-5.355349622294426,0.4453467231244872,-3.9051755359396907,-1.0048273632302482,2.09284439697268,25.761062611000995,-9.048343710994025,1.4501740863547254,5,1.1500015258789205,2.6750030517578267,7.320003509521499,11.205001831054702,-0.09999847412107954,3,0.02132893497054633,-3.1851679170375395,100.7300033569336,1.4457875070663817,101.9499969482422,1.4687257858785572,103.9499969482422,0.02132893497054633
11145,2024-05-31,102.19000244140624,102.3000030517578,101.38999938964844,101.86000061035156,7915700.0,0.004423084205675609,2.3090858648912276,0.7173967127195441,38.37740696410426,34.073076782481365,1.0429097186820826,2.1736567350358342,5.930697115366243,10.114831996023412,34.468434347759356,0.9100036621093608,-1.495388303654849,-1.818497085571309,-4.731474969828739,1.0944807986861207,-3.274986027700024,-0.36200814344259413,1.1319849599609597,41.55500420332162,4.650124840935625,1.456488942128716,5,0.6999969482422017,2.224998474121108,6.262496948242202,10.754997253417983,0.8600006103515625,4,0.009883496258991542,-1.6923171726538062,101.73999786376952,-3.1851679170375395,100.7300033569336,1.4457875070663817,101.9499969482422,0.009883496258991542
11146,2024-06-03,102.87000274658205,104.12999725341795,101.91999816894531,102.16999816894531,4915100.0,0.006654274282513084,-2.6833177567122286,2.1212142229621724,41.82446344717469,35.5680305096391,0.1918268064022044,1.3228402342335386,5.0804191853697915,9.373179869465602,34.068100867616636,2.209999084472642,-1.5127260740479471,-0.9869968414306527,-3.7991955021274606,1.8252018192661552,-2.3930961717790495,0.41910248891774415,-2.230003356933608,63.89698343611593,23.96296065721836,1.4060993303484028,6,0.01999664306639204,1.5449981689452983,5.4824962615966655,10.074996948242173,1.3099975585937358,0,0.003207875890439027,2.3090858648912276,102.19000244140624,-1.6923171726538062,101.73999786376952,-3.1851679170375395,100.7300033569336,0.003207875890439027
11147,2024-06-04,103.43000030517578,103.48999786376952,102.54000091552734,102.8000030517578,3880400.0,0.00544374009567461,1.5333509658912312,0.8999901908426087,47.46058702254474,38.21773045832155,-0.3728956949311595,0.6206046432712355,4.383444191295268,8.727495837377063,33.514847703281035,0.9499969482421733,-1.5238951054687675,-0.31649932861327557,-3.004649798499514,2.371651141272963,-1.6605745635563949,1.0275759063298437,-2.720200958251951,79.94276857561992,36.15842466926743,1.34407523494312,6,-0.5400009155273438,0.9850006103515625,4.782499313354492,9.514999389648438,0.7900009155273438,1,-0.010635197436676846,-2.6833177567122286,102.87000274658205,2.3090858648912276,102.19000244140624,-1.6923171726538062,101.73999786376952,-0.010635197436676846
11148,2024-06-05,103.2300033569336,103.41999816894531,101.9800033569336,102.93000030517578,3302300.0,-0.0019336454379975665,3.2353244771564493,0.47619739630637736,43.840612010075795,38.31682917146724,-0.14591544161044112,0.6208843523582175,4.4593687011646495,8.854143891838675,33.37364611822873,1.4499969482421875,-1.4567111610524535,-0.36949653625488565,-2.809749814133184,2.0707567416234127,-1.5896231751940348,0.8506301026842635,-2.4518000518798857,72.47722261756195,28.655077036489466,1.2201266389391476,6,-0.4550018310546875,0.6699981689453125,4.579996109008789,9.714996337890625,-0.2700042724609375,2,0.0076527488176212355,1.5333509658912312,103.43000030517578,-2.6833177567122286,102.87000274658205,2.3090858648912276,102.19000244140624,0.0076527488176212355
11149,2024-06-06,104.2699966430664,105.0,102.80999755859376,103.29000091552734,9835500.0,0.01007452535419251,-1.2577316344187695,3.2666191953613755,47.45759862619027,39.142795687595,-1.421630970030236,-0.4973786097862387,3.2567952510324147,7.7393983964657025,32.25682818122156,2.190002441406236,-1.322797501150589,0.7039970397949276,-1.6764339122214267,3.084427991811282,-0.48621843621324956,1.8942125158031047,-3.4247574590454093,79.77830378088213,37.08368376912175,1.19021547600818,6,-1.4499969482421875,-0.3699951171875,3.462503433227539,8.675003051757812,-1.5499954223632812,3,-0.02061948753910625,3.2353244771564493,103.2300033569336,1.5333509658912312,103.43000030517578,-2.6833177567122286,102.87000274658205,-0.02061948753910625
11150,2024-06-07,107.58000183105469,108.12999725341795,103.37000274658205,103.86000061035156,8666600.0,0.031744560223963436,-1.0255308925748088,3.795936161930712,62.1772811005931,41.61488569754681,-4.700805461209711,-3.7715656946808167,-0.24451079426432898,4.375684299186787,31.23583874812086,4.759994506835909,-1.0399105009107643,3.86850204467774,0.9167625149758862,6.820241574379594,2.392632279826813,5.344371809528667,-6.5685722143945355,91.1433896385192,45.40659914376404,1.475869764850926,6,-3.1950035095214844,-3.1950035095214844,0.37999725341796875,5.364997863769531,-2.9000015258789062,4,-0.05521474568047069,-1.2577316344187695,104.2699966430664,3.2353244771564493,103.2300033569336,1.5333509658912312,103.43000030517578,-0.05521474568047069
11151,2024-06-10,107.48999786376952,108.9800033569336,107.04000091552734,107.62999725341795,8556500.0,-0.0008366235894522456,-2.7307980104759153,-0.03763423217962706,65.8050254857965,45.748732883301045,-4.532483782232674,-3.6522267418144594,-0.3566005831554975,4.408196339001265,30.82348498348204,1.94000244140625,-1.0249228138656434,3.6409980773925668,0.26221741539785626,7.019778739387277,1.9516077463952115,5.330388408389922,-6.051454188903904,78.71420724051319,27.130550108742725,1.6893903309973533,6,-2.6799964904785014,-2.6799964904785014,0.4125022888183736,5.455001831054702,-7.419998168945298,0,-0.041306120571691474,-1.0255308925748088,107.58000183105469,-1.2577316344187695,104.2699966430664,3.2353244771564493,103.2300033569336,-0.041306120571691474
11152,2024-06-11,105.80999755859376,107.31999969482422,105.52999877929688,107.31999969482422,7536000.0,-0.01562936402050119,1.3708587856648426,10.785776566757391,59.51903705481807,49.18091000481794,-2.5114689377125217,-1.99247236349062,1.1482312522980038,6.018914942574796,30.08701825896354,1.959999084472642,-0.9701447817595721,1.9089977264404467,-1.560264323902814,5.3782597767837075,0.17436670126880927,3.643628751612084,-3.7681371091627085,54.714202880859574,-0.8550516436200297,1.7346310251716328,6,-0.8899955749511861,-0.9999961853027486,2.0925025939941264,7.1350021362304545,-3.779998779296889,1,-0.01540494557251404,-2.7307980104759153,107.48999786376952,-1.0255308925748088,107.58000183105469,-1.2577316344187695,104.2699966430664,-0.01540494557251404
11153,2024-06-12,104.37999725341795,105.91000366210938,104.29000091552734,105.91000366210938,4569000.0,-0.013514793858528606,1.117641778987838,1.0132478438149128,48.486923505577174,50.54988169076384,-0.5691172756945804,-0.5621536152620052,2.385091409522758,7.359916720389904,28.690802737001803,1.6200027465820312,-0.9269375058994456,0.4604976654052564,-3.0151518622057836,3.9361471930162963,-1.2773270984002636,2.1983224292107764,-1.78308537138669,25.44567616527414,-25.105189017652247,1.737824763805521,6,0.8050041198730611,0.4300041198730611,3.430004119873061,8.565002441406264,-0.6599960327148295,2,-0.0015328227335202893,1.3708587856648426,105.80999755859376,-2.7307980104759153,107.48999786376952,-1.0255308925748088,107.58000183105469,-0.0015328227335202893
11154,2024-06-13,103.4499969482422,103.6999969482422,102.5999984741211,103.63999938964844,4719500.0,-0.008909755984356504,6.096820240204206,0.12418408205802257,47.37901023969536,51.55005983249619,0.7028693964195014,0.29308857175220737,3.1310187432366234,8.20259063553327,27.480742632064654,1.7799987792968608,-0.588120493758467,-0.4125026702880774,-3.8792332760364303,3.0542279354602755,-2.145867973162254,1.320862632586099,5.530006408691392,13.32284989955059,-33.73582257965742,1.7333653028741765,6,2.0000038146972514,1.360004425048814,4.087503433227525,9.495002746582017,0.4700012207031108,3,-0.004736567213382337,1.117641778987838,104.37999725341795,1.3708587856648426,105.80999755859376,-2.7307980104759153,107.48999786376952,-0.004736567213382337
11155,2024-06-14,103.68000030517578,103.72000122070312,102.43000030517578,103.29000091552734,3683100.0,0.002223328793800272,4.489351340822025,-2.0526019916480815,49.089694036980156,52.3573076758079,0.7894704042790295,-0.03229359378379115,2.753538196680637,7.888745589347764,26.549412464551846,1.2900009155273438,-0.12160648945776131,-0.12299919128417969,-3.5576213139688804,3.311622931400521,-1.8403102526265371,1.5943118700581778,5.172402954101557,19.083960574102935,-25.685076950343866,1.7173110613423523,6,1.8000030517578125,1.1300010681152344,3.6424999237060547,9.264999389648438,3.5800018310547017,4,-0.009259250401687513,6.096820240204206,103.4499969482422,1.117641778987838,104.37999725341795,1.3708587856648426,105.80999755859376,-0.009259250401687513
11156,2024-06-17,103.4499969482422,103.94000244140624,102.54000091552734,102.91000366210938,3936200.0,-0.0022183965688327145,-1.1875044703525992,1.3846003364764243,55.74272695408344,53.27754544597887,1.2408908881376561,0.15526471696573196,2.7952118287752796,8.084292565314797,25.427496333163006,1.400001525878892,0.21808202024563172,-0.32100257873533167,-3.7562916418162757,3.1142864843456124,-2.0386471102758037,1.3966419528051404,5.145510192871072,20.85882966009434,-27.03047916223935,1.7176445315404725,6,2.030006408691392,1.360004425048814,3.8725032806396342,9.495002746582017,2.5100021362304545,0,0.01188983463720139,4.489351340822025,103.68000030517578,6.096820240204206,103.4499969482422,1.117641778987838,104.37999725341795,0.01188983463720139
11157,2024-06-18,103.98999786376952,104.08999633789062,103.25,103.26000213623048,4501000.0,0.00521992200538679,-1.239990234375,1.3518607476898719,63.16637003658166,55.424851893368405,0.8813642059093354,-0.3407762487980506,2.0911948914593523,7.485800725089902,23.817837203104208,0.839996337890625,0.5409803858958355,0.17999839782713423,-3.246172423739324,3.6061692193935926,-1.5330870129560878,1.8930838086103563,4.358889003906256,44.827472809346034,-8.50024726395749,1.7130854107832267,6,1.7150039672851705,0.8200035095214986,3.0750026702881,8.955001831054702,1.25,1,-0.037695915467568675,-1.1875044703525992,103.4499969482422,4.489351340822025,103.68000030517578,6.096820240204206,103.4499969482422,-0.037695915467568675
11158,2024-06-20,106.56999969482422,106.83999633789062,103.47000122070312,103.52999877929688,9154900.0,0.024810096009758587,-1.1329109798231234,4.1644091887713,67.3118193710979,57.630876420580364,-1.3131240452934918,-2.778936479340345,-0.6881217651974509,4.868742205302652,21.883036657553962,3.3699951171875,0.8629877684840039,2.579500198364258,-1.0334025932459951,6.192402989974511,0.7730488025591313,4.385951594169384,1.5421317103515548,93.87762163359152,35.5318744224892,1.8064513958051251,6,-0.8649978637695312,-1.7599983215332031,0.49500083923339844,6.375,-1.8000030517578125,3,-0.04260111596629612,-1.239990234375,103.98999786376952,-1.1875044703525992,103.4499969482422,4.489351340822025,103.68000030517578,-0.04260111596629612
11159,2024-06-21,105.72000122070312,106.93000030517578,105.23999786376952,106.66000366210938,10329100.0,-0.007975963935020758,1.2837936758322959,-0.30921123628779873,62.299642083190754,57.64447208531344,-0.26352451576056524,-1.9584666159940554,-0.010482315614495974,5.653372472884797,20.98971617144501,1.6900024414062642,1.065676025388342,1.6845016479492188,-1.9937322463470935,5.362735542245531,-0.15461529919893735,3.523618595097375,2.1648449404726477,73.11113145616319,12.119262168509223,1.8391169471481579,6,-0.0149993896484375,-0.9099998474121094,0.7674999237060547,6.779998779296875,-0.40000152587890625,4,-0.018917896111491306,-1.1329109798231234,106.56999969482422,-1.239990234375,103.98999786376952,-1.1875044703525992,103.4499969482422,-0.018917896111491306
11160,2024-06-24,105.3000030517578,106.29000091552734,104.94000244140624,106.29000091552734,5201300.0,-0.003972740863562141,1.7272755296275748,1.053186481397327,58.623135631536556,56.846484323729,-0.2245720146622574,-1.5327832055210848,0.21969616511007928,6.004417418694359,19.992578479029863,1.349998474121108,1.3438766584909843,1.211003494262684,-2.5100196847615734,4.932026673286941,-0.6495080952494448,3.0715150837748126,2.366649275177977,62.87021685557643,2.153052256768518,1.8605115895121263,6,-0.4250030517577983,-0.49000167846678266,1.0349979400634908,7.199996948242202,0.6399993896484375,0,-0.013105459096085403,1.2837936758322959,105.72000122070312,-1.1329109798231234,106.56999969482422,-1.239990234375,103.98999786376952,-0.013105459096085403
11161,2024-06-25,105.48999786376952,105.9800033569336,104.81999969482422,105.4000015258789,4722600.0,0.0018043191500984879,1.168216302549769,-0.0909055879655518,57.50727906454286,56.622955658142864,-0.8136674917142273,-1.6880359589431322,-0.0863876322645325,5.75114335568513,18.918749632591425,1.160003662109375,1.5214687651643999,1.3239982604980298,-2.448295708827118,5.096292229823177,-0.562148724164544,3.2101452451606036,1.9671883822958591,60.86950211985158,2.4774945412370073,1.8861469846625745,6,-0.8099975585937358,-0.6799964904785014,0.8350028991699361,7.010002136230483,4.660003662109389,1,0.016778882437240794,1.7272755296275748,105.3000030517578,1.2837936758322959,105.72000122070312,-1.1329109798231234,106.56999969482422,0.016778882437240794
11162,2024-06-26,104.87999725341795,105.6500015258789,104.31999969482422,105.08999633789062,5406600.0,-0.005782544532224931,-1.0000114728237488,-2.33341810783369,55.838617573626564,57.439810554592796,-0.39052891535966694,-0.8930598431973067,0.40513461093324565,6.272279246979579,16.791196337330366,1.3300018310546875,1.175238228248233,0.5674976348876868,-3.067517410188927,4.2025126799643004,-1.25000988765062,2.3850051574259936,2.376101555011843,40.75134120822258,-15.203863234053351,1.8175075225383037,6,-0.1999969482421733,-0.06999588012693891,1.1725025177002095,7.6200027465820455,6.43000030517581,2,0.010297500565766837,1.168216302549769,105.48999786376952,1.7272755296275748,105.3000030517578,1.2837936758322959,105.72000122070312,0.010297500565766837
11163,2024-06-27,104.6500015258789,105.31999969482422,103.91999816894531,105.25,4137600.0,-0.0021929417769083193,2.783798830843463,2.8571480472295976,51.42644397094876,57.88952541362095,-0.13209669377940259,-0.37347841037262697,0.5012205086819534,6.449172439451019,14.130932401355661,1.4000015258789062,0.7479659896543467,0.1415019989013615,-3.079306892177982,3.362310889980705,-1.4689024466383103,1.7519064444410333,2.4130533424207243,24.252586008055214,-27.504037122599232,1.6104044455396738,6,0.029998779296875,0.15999984741210938,1.1674957275390625,7.679996490478516,3.9799957275390483,3,0.005637805344366864,-1.0000114728237488,104.87999725341795,1.168216302549769,105.48999786376952,1.7272755296275748,105.3000030517578,0.005637805344366864
11164,2024-06-28,103.91000366210938,105.16000366210938,103.52999877929688,104.6999969482422,8283600.0,-0.0070711691636864415,-1.1032279658597572,1.3166588253245917,32.930241074672864,56.09403064003126,0.759929991837538,0.5664695772733666,1.2026562123577094,7.138570483045129,12.12264547457701,1.6300048828125,0.4891535189101006,-0.7069961547851591,-3.6710899337157628,2.2570976241454446,-2.189043044250454,0.7750507346801356,2.9677290236652993,13.768282198922488,-31.64272861680244,1.4820468894652983,6,0.8249969482421875,0.8999977111816406,1.2949981689453125,8.114997863769531,5.589996337890625,4,0.008276325191494793,2.783798830843463,104.6500015258789,-1.0000114728237488,104.87999725341795,1.168216302549769,105.48999786376952,0.008276325191494793
11165,2024-07-01,103.1999969482422,105.51000213623048,102.61000061035156,104.16000366210938,4588900.0,-0.006832900479687654,-1.710282572889273,1.2152086995151514,31.134565174942566,53.35979044234894,1.558590232532282,1.4293033155172594,1.8853654055823625,7.75581224783086,10.175168815182822,2.9000015258789205,0.5130598781478,-1.4675025939941264,-4.288453277077707,1.3534480890894542,-2.8779779355359096,-0.05702725245234319,3.4998264423085175,17.507295461080354,-22.712430701390332,1.4104753415417899,7,1.5700035095214702,1.610004425048814,1.6025047302245952,8.715003967285142,6.740005493164034,0,0.02054266288055473,-1.1032279658597572,103.91000366210938,2.783798830843463,104.6500015258789,-1.0000114728237488,104.87999725341795,0.02054266288055473
11166,2024-07-02,103.1999969482422,103.38999938964844,102.6999969482422,102.6999969482422,3650500.0,0.0,-1.7600097656249432,-0.5208296908527456,36.53250798369869,50.40047243647305,1.6979566605048433,1.5339391001003833,1.7927067789212572,7.673122902265433,9.548552623849794,0.6900024414062358,0.6315221274748382,-1.484002304077137,-4.264252100396533,1.2962474922422587,-2.874127202236835,-0.0938774059174392,3.3290335188935245,19.40776842786883,-18.194521491054694,1.3901248981596972,7,1.5700035095214702,1.610004425048814,1.4275054931640483,8.54500579833983,6.560005187988281,1,0.026550441610363906,-1.710282572889273,103.1999969482422,-1.1032279658597572,103.91000366210938,2.783798830843463,104.6500015258789,0.026550441610363906
11167,2024-07-03,102.33000183105469,103.66000366210938,102.18000030517578,103.36000061035156,2017800.0,-0.008430185493356612,-1.225565893785207,-2.05999755859375,38.773296609723324,47.229525462986985,2.57891941337202,2.4425294737666263,2.564793363933191,8.468581263175778,8.984155105272176,1.4800033569335938,0.6862686208227018,-2.298997497558588,-5.223478129268372,0.6254831341511959,-3.761237813413487,-0.836757181703689,4.035067429602634,4.5045478497949265,-33.204716331815305,1.4622403158548951,7,2.2249984741210938,2.479999542236328,2.220001220703125,9.34000015258789,6.379997253417969,2,0.07641942299321869,-1.7600097656249432,103.1999969482422,-1.710282572889273,103.1999969482422,-1.1032279658597572,103.91000366210938,0.07641942299321869
11168,2024-07-05,104.0199966430664,104.06999969482422,101.76000213623048,102.02999877929688,6582700.0,0.016515144940599802,1.210519783457008,-1.9320390506947942,52.881699543547306,46.18308740302661,0.5466536820658945,0.8587838356167765,0.777745634526795,6.7230198964655585,8.179579231534115,2.309997558593736,0.6945390893856711,-0.6485023498535156,-3.5141713048239893,2.217166605116958,-2.0813368273387454,0.7843321276317141,2.0939684802620206,60.26652018229128,18.668148119067737,1.4328344774852353,7,0.0050048828125,0.7900047302246094,0.10500335693359375,6.930000305175781,4.69000244140625,4,0.07008268747154678,-1.225565893785207,102.33000183105469,-1.7600097656249432,103.1999969482422,-1.710282572889273,103.1999969482422,0.07008268747154678
11169,2024-07-08,102.12000274658205,103.8499984741211,101.94000244140624,103.77999877929688,4542000.0,-0.01826566004423158,1.1222232112203405,-0.8341697561274767,43.25259538407728,44.475249597753354,2.1034895070917656,2.7293838389462195,2.579173944011629,8.544338377223582,8.431380975646471,2.0799942016601705,0.5069022618625922,-2.4409965515136633,-5.522765813157193,0.6407727101298661,-3.981881182335428,-0.9001119206918986,3.6456453377785465,9.600016276041666,-33.40681364650521,1.540884630821762,7,1.7499999999999858,2.7999992370605327,1.5449981689452983,6.079998016357408,6.589996337890611,0,0.06374847563401387,1.210519783457008,104.0199966430664,-1.225565893785207,102.33000183105469,-1.7600097656249432,103.1999969482422,0.06374847563401387
11170,2024-07-09,101.63999938964844,102.58999633789062,100.75,102.38999938964844,6268500.0,-0.004700385272459973,2.20001061486612,0.45180830870626687,42.33700139151056,42.78966318963866,2.2459043794618196,2.8897173682526898,2.9539689223964842,8.961077339929432,8.461983818004054,1.839996337890625,-0.008041356025344726,-2.623999786376956,-5.624556442995484,0.37655687024157203,-4.12427811468622,-1.123721458067692,3.8051970188617474,26.807212995709612,-18.216270446867632,1.5002783283092642,7,1.5600013732910156,3.2250022888183594,2.012500762939453,6.560001373291016,7.069999694824219,1,0.07733176561935395,1.1222232112203405,102.12000274658205,1.210519783457008,104.0199966430664,-1.225565893785207,102.33000183105469,0.07733176561935395
11171,2024-07-10,103.0500030517578,103.08000183105469,101.2699966430664,101.41999816894531,6598900.0,0.013872527258721679,1.142014879555058,-2.173339843749981,46.293391480459285,41.72908251262007,0.5066708877843809,1.1910932559383554,1.4313727305200104,7.4838697469050715,8.001187935947414,1.8100051879882812,-0.3801087276995503,-0.9919963836670007,-3.6216614632169666,1.6376686958829652,-2.3068289234419836,0.3228361561079822,1.9256737159013682,69.27720672214022,23.22805717793925,1.314832539774981,7,0.07999801635743609,1.8149986267089986,0.6024971008300923,4.479995727539077,5.659996032714858,2,0.06686073930718739,2.20001061486612,101.63999938964844,1.1222232112203405,102.12000274658205,1.210519783457008,104.0199966430664,0.06686073930718739
11172,2024-07-11,104.18000030517578,104.63999938964844,103.05999755859376,103.37999725341795,5025300.0,0.010965523725898763,-1.194443267070765,0.49079794802667365,39.358844406278536,40.388238116545594,-0.8192119701792961,-0.07091645986704975,0.20797412844191854,6.267329049676789,7.991417556746179,1.5899963378906392,-0.6496593049745059,0.21950073242187784,-2.2771197146535798,2.7161211794973354,-1.028809491115851,1.4678109559596066,-3.4300003051757812,88.17482887794928,46.185572592377625,1.248310223537731,7,-1.0499992370605469,0.6850013732910156,-0.5275001525878906,3.1499977111816406,4.529998779296875,3,0.053561161592523776,1.142014879555058,103.0500030517578,2.20001061486612,101.63999938964844,1.1222232112203405,102.12000274658205,0.053561161592523776
11173,2024-07-12,104.22000122070312,104.93000030517578,104.11000061035156,104.66999816894531,4277600.0,0.0003839596411034929,-1.4477669726024278,-0.5624940395582497,42.802291457992865,41.48513260358115,-1.0355187862420507,-0.13019355337306138,0.11502009476620856,6.134230798694688,8.462192760714919,0.8199996948242188,-0.9308142100553596,0.26750144958495525,-2.2244803334974534,2.759483232667364,-0.978489441956242,1.5134923411261525,-3.3922012329101534,83.01437720964954,43.10450205638091,1.2459908915412043,7,-1.0900001525878906,0.6450004577636719,-0.5675010681152344,3.109996795654297,4.489997863769531,4,0.04308192104374675,-1.194443267070765,104.18000030517578,1.142014879555058,103.0500030517578,2.20001061486612,101.63999938964844,0.04308192104374675
11174,2024-07-15,102.95999908447266,104.16000366210938,102.58000183105469,103.93000030517578,4970800.0,-0.012089830372983834,1.2097805094059775,2.1555728866433825,39.60920650816575,42.42675941838373,0.08443257239009938,1.1501876866526572,1.2960198744410718,7.250870048694651,8.497798271470625,1.6399993896484375,-1.1932537296433878,-0.9680007934570369,-3.4902352399637095,1.5542336530496357,-2.2291180167103732,0.29311642979629937,-1.9681110839843683,52.870787634541074,15.209864536813782,1.2611172232533383,7,-0.11999893188476562,1.9050025939941406,0.37750244140625,4.369998931884766,5.75,0,,-1.4477669726024278,104.22000122070312,-1.194443267070765,104.18000030517578,1.142014879555058,103.0500030517578,
11175,2024-07-16,102.72000122070312,103.87000274658205,102.51000213623048,102.91999816894531,7656900.0,-0.00233098160357037,-3.387133293955704,0.20618216139688533,37.75420375965569,42.56250339349006,0.27846646955033805,1.3856186138143585,1.464525847408595,7.32501435549861,8.476275166532874,1.3600006103515625,-1.3857501642628307,-1.1599987030029268,-3.7380270569609166,1.418029650955063,-2.4490128799819217,0.12901547397606805,-1.5705887280273316,39.617571770434665,4.690278750379477,1.2890141769789971,7,0.11999893188476562,2.145000457763672,0.6399993896484375,4.609996795654297,5.989997863769531,1,,1.2097805094059775,102.95999908447266,-1.4477669726024278,104.22000122070312,-1.194443267070765,104.18000030517578,
11176,2024-07-17,104.68000030517578,105.6500015258789,102.5,102.6500015258789,13438300.0,0.019080987745136557,-1.7038618458536074,-10.150148775463492,49.2101219137384,43.722150649491745,-1.619862117131575,-0.5033120183774287,-0.5450191249772445,5.1905131114772445,8.196357624667476,3.1500015258789062,-1.2322082459269268,0.7385002136230412,-1.8549752460294684,3.3319756732755508,-0.5582375162032207,2.035237943449303,-3.3793642999999918,69.20632537050986,33.56927137238366,1.2967377298262557,7,-1.4799995422363281,0.18500137329101562,-0.2950019836425781,2.6499977111816406,4.029998779296875,2,,-3.387133293955704,102.72000122070312,1.2097805094059775,102.95999908447266,-1.4477669726024278,104.22000122070312,
11177,2024-07-18,100.06999969482422,104.1500015258789,99.70999908447266,102.38999938964844,13078800.0,-0.04403898162888742,-1.9210533580619336,-1.14285767976067,36.56102219599493,41.90874205531926,2.9456057019737187,4.003200632408152,3.96922738707147,9.590407468816608,8.444033280265053,4.970001220703125,-1.0973296080086072,-3.6755004882812443,-6.793086938857456,-0.5579140377050322,-5.2342937135693575,-2.116707262993131,5.5800018310546875,6.060613844905005,-29.73523921807871,1.5587932252881067,7,2.6100006103515625,3.4449996948242188,4.740001678466797,7.259998321533203,8.639999389648438,3,,-1.7038618458536074,104.68000030517578,-3.387133293955704,102.72000122070312,1.2097805094059775,102.95999908447266,
11178,2024-07-19,102.02999877929688,102.4000015258789,100.08000183105469,100.61000061035156,11963600.0,0.019586280508143483,1.1481442235691377,-0.6120682567817762,44.852120897110105,42.08646711232291,0.7528053117329847,1.7767306776210887,1.9171892639936061,7.441861041128718,8.684256190986044,2.3300018310546875,-1.0210123507449396,-1.4885013580322237,-4.3940842680793395,1.417081552014892,-2.9412928130557816,-0.03570990300866583,3.6200027465820312,39.057217866647484,0.45540243118507107,1.4527914550235577,7,0.6500015258789062,1.2900009155273438,2.835002899169922,5.299999237060547,6.680000305175781,4,,-1.9210533580619336,100.06999969482422,-1.7038618458536074,104.68000030517578,-3.387133293955704,102.72000122070312,
11179,2024-07-22,103.72000122070312,103.83000183105469,102.30999755859376,102.5,7880300.0,0.016563779884599672,1.1111134658584976,0.8591568970890061,51.35136314033013,43.08806286219174,-0.7670310047890325,-0.07461479377457181,0.19254061962732294,5.55988770741655,8.617256469892789,1.8000030517578125,-0.8678560986829496,0.3015010833740206,-2.416681470834021,3.0196836375820624,-1.0575901937299932,1.6605923604780344,1.8112002563476608,67.5084257251775,25.15441846517264,1.35909127710402,7,-1.0400009155273438,-0.40000152587890625,1.2775001525878906,3.4300003051757812,4.989997863769531,0,,1.1481442235691377,102.02999877929688,-1.9210533580619336,100.06999969482422,-1.7038618458536074,104.68000030517578,
11180,2024-07-23,103.91999816894531,104.33000183105469,103.37000274658205,104.01000213623048,5894500.0,0.0019282389692285573,1.6301223832864382,-0.07377366986018125,51.851856212505425,43.70567005464132,-0.6812378716668803,-0.4040131599653023,-0.03178850278276002,5.156755241918049,8.613770705918325,0.959999084472642,-0.9977297059182035,0.5704982757568331,-2.013325055151185,3.154321606664851,-0.7214133896971759,1.8624099412108421,1.4947792602539067,70.87537633193247,24.560536981692927,1.2919116654540097,7,-1.2399978637695312,-0.5999984741210938,1.2100028991699219,2.6850013732910156,4.790000915527344,1,,1.1111134658584976,103.72000122070312,1.1481442235691377,102.02999877929688,-1.9210533580619336,100.06999969482422,
11181,2024-07-24,107.26000213623048,107.30999755859376,103.54000091552734,104.22000122070312,8680900.0,0.03214014651785546,1.401278048424902,-33.776299059077644,61.2505732493392,46.13808437053695,-3.7562622586147256,-3.799411620910476,-3.3600718276826598,1.6534891837874,8.966609418572094,3.7699966430664205,-0.7654150580229668,3.822002029418954,0.8390564788128074,6.8049475800251,2.3305292541158877,5.31347480472202,-7.550003051757827,99.3421653631442,45.76657278628573,1.4914727753030732,7,-3.75000381469728,-3.75000381469728,-2.1149997711181783,-0.6550025939941548,1.4499969482421733,2,,1.6301223832864382,103.91999816894531,1.1111134658584976,103.72000122070312,1.1481442235691377,102.02999877929688,
11182,2024-07-25,105.95999908447266,108.70999908447266,105.91999816894531,107.0199966430664,6356600.0,-0.012120110254209226,-3.894741068918901,-0.3486833024225814,54.50743972176823,47.438656399845314,-2.4330774849929924,-2.5448233988824995,-2.0641797266053175,2.7813325107555045,9.79623082368934,2.7900009155273438,-0.48549717246990554,2.467998886108404,-0.660415295135337,5.596413067352145,0.9037917954865264,4.032205976730282,-6.098000030517582,68.13440469044363,14.768797797021627,1.564207090621871,7,-1.75,-1.75,-0.8149967193603516,0.6450004577636719,2.75,3,,1.401278048424902,107.26000213623048,1.6301223832864382,103.91999816894531,1.1111134658584976,103.72000122070312,
11183,2024-07-26,105.23999786376952,107.13999938964844,104.66000366210938,106.45999908447266,8611600.0,-0.00679502856666836,-1.0840391088315435,1.150947198710211,57.669600143435446,49.445366803764166,-1.7357015892606142,-1.8744593103726999,-1.3322400496235929,3.3005661132173287,10.666499162137889,2.4799957275390625,-0.3613066693014986,1.7184978485107223,-1.4665083600094846,4.903504057030929,0.12599474425061885,3.3110009527708257,-5.0240788085937425,45.78124385327213,-12.578425064803383,1.5925031042601019,7,-1.0299987792968608,-1.0299987792968608,0.017503738403334523,1.365001678466811,3.470001220703139,4,,-3.894741068918901,105.95999908447266,1.401278048424902,107.26000213623048,1.6301223832864382,103.91999816894531,
11184,2024-07-29,104.7699966430664,105.18000030517578,99.91999816894531,100.58999633789062,19452700.0,-0.004465994206038659,1.1039976440465638,-3.4262263301397904,57.69797293874157,51.66134115699594,-1.0973497772253609,-1.408964462082892,-0.8742134900945757,3.5899371620207035,11.344094568088046,5.3199996948242045,-0.23486650998637515,1.2054969787597685,-2.0244968603788465,4.435490817898383,-0.409499940809539,2.820493898329076,3.94000244140625,55.176313640123496,-6.878156367292107,1.6149969195693101,7,-0.55999755859375,-0.55999755859375,0.4875049591064453,1.8350028991699219,3.94000244140625,0,,-1.0840391088315435,105.23999786376952,-3.894741068918901,105.95999908447266,1.401278048424902,107.26000213623048,
11185,2024-07-30,105.31999969482422,105.68000030517578,102.77999877929688,104.76000213623048,9126300.0,0.005249623645895207,3.531256705528932,0.1339706980165367,55.82946998263699,52.39682427576245,-1.3854529617244253,-1.8888405969374418,-1.439073835595437,2.8469367502697622,11.502415730680797,2.9000015258789062,-0.149273130423083,1.6494998931884766,-1.6680858967307444,4.9670856831076975,-0.009293001771126796,3.30829278814808,3.214199371337884,61.433458059599545,0.2805280192813484,1.658792894959608,7,-1.1100006103515625,-1.1100006103515625,-0.06249809265136719,1.2849998474121094,3.3899993896484375,1,,1.1039976440465638,104.7699966430664,-1.0840391088315435,105.23999786376952,-3.894741068918901,105.95999908447266,
11186,2024-07-31,105.94000244140624,106.83000183105469,103.5500030517578,105.5,8238400.0,0.005886847212101642,1.9549522303938542,0.7857220708446813,54.64135233330124,54.40574984657426,-2.0203944919901318,-2.4169628929067386,-2.041889929988045,2.010354457884702,11.51035799918248,3.279998779296889,0.11010670424887792,2.1325023651122876,-1.326556566560967,5.591561296785542,0.4029728992756674,3.862031830948908,2.4219126068115315,68.48695842370981,10.307957997102818,1.7295294658366243,7,-1.6250038146972514,-1.7300033569335795,-1.097501754760728,0.36999893188477984,2.7699966430664205,2,,3.531256705528932,105.31999969482422,1.1039976440465638,104.7699966430664,-1.0840391088315435,105.23999786376952,
11187,2024-08-01,110.1500015258789,110.68000030517578,106.33000183105469,106.6500015258789,9069200.0,0.03973946561688213,-1.10144884803497,7.954501317797455,62.81884370370784,56.402052380640676,-5.19666227218363,-6.335914229858616,-6.157058171525435,-2.3945806919881107,11.523959685487881,4.7399978637695455,0.546876356532934,5.951501464843744,1.5548310714738847,10.348171858213604,3.7531662681588074,8.149836661528681,-10.230003356933594,95.07436176511254,38.38298769464586,2.1983351966849316,8,-4.850002288818359,-4.9550018310546875,-5.405000686645508,-3.8400001525878906,-1.44000244140625,3,,1.9549522303938542,105.94000244140624,3.531256705528932,105.31999969482422,1.1039976440465638,104.7699966430664,
11188,2024-08-02,111.30999755859376,112.04000091552734,108.4000015258789,110.18000030517578,9885700.0,0.010531057799779697,1.8108060339875751,0.3228563581194237,68.12851964941235,58.26618088164981,-5.477918511614575,-7.29581939068116,-7.198729419230148,-3.7324518482837874,11.454289641052947,3.6399993896484375,0.7377221863930572,6.746997451782235,1.3237491995993054,12.170245703965165,4.03537332569077,9.4586215778737,-11.174799346923848,93.97687135723258,35.28195710134185,2.711624126091468,8,-5.329998016357436,-5.434997558593764,-6.564996719360366,-5.544998168945327,-2.599998474121108,4,,-1.10144884803497,110.1500015258789,1.9549522303938542,105.94000244140624,3.531256705528932,105.31999969482422,
11189,2024-08-05,108.62999725341795,112.0,108.37000274658205,111.33999633789062,7121400.0,-0.02407690561456577,-1.2476846001403168,-2.3982351074531763,61.60187275060989,59.3495160525503,-2.2665419015043966,-4.32483671298435,-4.489069118916873,-1.2568178310069413,11.376657214247894,3.6299972534179545,1.5291596421889437,3.74149742126464,-1.8434151660414528,9.326410008570733,0.9490411276115935,6.533953714917686,-8.018606933593745,63.17491495204425,1.9814659323394181,2.7924562936530433,8,-2.6499977111816264,-2.7549972534179545,-3.884996414184556,-2.864997863769517,0.08000183105470171,0,,1.8108060339875751,111.30999755859376,-1.10144884803497,110.1500015258789,1.9549522303938542,105.94000244140624,
11190,2024-08-06,109.5,110.63999938964844,108.62999725341795,108.9499969482422,5634800.0,0.008008862824072871,-2.3781479201927933,-0.20295322419447293,59.88514606465201,59.19780192091839,-2.527584703602585,-4.823077357003996,-5.299670582196967,-2.3186223440078493,10.685447685517927,2.010002136230483,2.0940740627011394,4.218500137329102,-1.508309006019914,9.945309280678117,1.3550955656545938,7.081904709003609,-8.431465256347664,70.08243162973439,9.49349313973552,2.863404571674511,8,-3.520000457763672,-3.625,-4.727499008178711,-4.0149993896484375,-0.7900009155273438,1,,-1.2476846001403168,108.62999725341795,1.8108060339875751,111.30999755859376,-1.10144884803497,110.1500015258789,
11191,2024-08-07,109.94000244140624,112.3499984741211,109.4000015258789,109.61000061035156,6365100.0,0.004018287136130061,-6.866658528645833,0.5999999999999897,74.41859411612137,61.41015240917985,-2.846824418001404,-4.97553010673694,-5.6649073231964024,-2.9288981208523666,10.49262619828728,2.9499969482421875,2.444115044014694,4.31400260925291,-1.6707339897988476,10.298739208304667,1.321634309727031,7.3063709087787885,-8.432609050878895,59.9668209866762,-7.208957594058944,2.9923682995258822,8,-3.8050041198730327,-3.910003662109361,-5.150001525878892,-5.13000106811522,-1.2300033569335795,2,,-2.3781479201927933,109.5,-1.2476846001403168,108.62999725341795,1.8108060339875751,111.30999755859376,
11192,2024-08-08,109.76000213623048,111.22000122070312,109.22000122070312,109.9499969482422,5476600.0,-0.0016372594249457473,-2.1496146244464964,-0.5757386600083477,70.97123393657796,62.88811171952902,-2.314502064911352,-4.591462529636786,-5.346215587908674,-2.86829686318697,11.30528083231289,2.0,2.804421975114863,3.8550022125244254,-2.361670313522481,10.071674738571332,0.7466659495009651,6.963338475547886,-7.602052440687515,34.92464527111229,-34.3287529785976,3.108336263023455,8,-3.62500381469728,-3.730003356933608,-4.970001220703139,-4.950000762939467,-1.0500030517578267,3,,-6.866658528645833,109.94000244140624,-2.3781479201927933,109.5,-1.2476846001403168,108.62999725341795,
11193,2024-08-09,108.70999908447266,109.27999877929688,107.69000244140624,109.27999877929688,5435000.0,-0.009566354148340839,4.578937505855948,3.000080311609043,64.02471424105173,63.59108297534126,-0.8051902372462649,-3.3601073294543227,-4.127532659254413,-1.896311007662888,12.105372702194108,2.069999694824247,2.648797564589586,2.5804992675781193,-3.7038861904389933,8.864884725595232,-0.561693461430437,5.722691996586676,-5.940526462215004,21.888358614592697,-45.62004797794663,3.1421927290085576,8,-1.1450004577636719,-2.6800003051757812,-4.027498245239258,-3.8999977111816406,0.0,4,,-2.1496146244464964,109.76000213623048,-6.866658528645833,109.94000244140624,-2.3781479201927933,109.5,